日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,567 |
1,570 |
1,548 |
1,554 |
-0.70% |
185,600 |
2025/2/17 |
1,584 |
1,584 |
1,565 |
1,565 |
-0.63% |
96,000 |
2025/2/14 |
1,585 |
1,587 |
1,573 |
1,575 |
-0.63% |
155,100 |
2025/2/13 |
1,576 |
1,588 |
1,564 |
1,585 |
+0.63% |
183,700 |
2025/2/12 |
1,574 |
1,578 |
1,564 |
1,575 |
+0.83% |
176,500 |
2025/2/10 |
1,551 |
1,576 |
1,551 |
1,562 |
+1.23% |
287,700 |
2025/2/7 |
1,527 |
1,544 |
1,522 |
1,543 |
+1.45% |
159,700 |
2025/2/6 |
1,509 |
1,528 |
1,509 |
1,521 |
+0.73% |
117,600 |
2025/2/5 |
1,515 |
1,519 |
1,506 |
1,510 |
+0.20% |
134,900 |
2025/2/4 |
1,526 |
1,529 |
1,505 |
1,507 |
-0.26% |
172,800 |
2025/2/3 |
1,534 |
1,534 |
1,508 |
1,511 |
-2.20% |
294,300 |
2025/1/31 |
1,539 |
1,548 |
1,536 |
1,545 |
+0.06% |
152,200 |
2025/1/30 |
1,530 |
1,544 |
1,528 |
1,544 |
+1.11% |
149,600 |
2025/1/29 |
1,531 |
1,531 |
1,524 |
1,527 |
-0.20% |
117,700 |
2025/1/28 |
1,523 |
1,531 |
1,522 |
1,530 |
+0.53% |
137,700 |
2025/1/27 |
1,514 |
1,524 |
1,509 |
1,522 |
+1.26% |
139,200 |
2025/1/24 |
1,495 |
1,509 |
1,494 |
1,503 |
+0.87% |
88,000 |
2025/1/23 |
1,492 |
1,493 |
1,483 |
1,490 |
-0.20% |
128,600 |
2025/1/22 |
1,485 |
1,499 |
1,485 |
1,493 |
+0.95% |
125,400 |
2025/1/21 |
1,480 |
1,483 |
1,475 |
1,479 |
+0.41% |
91,300 |
2025/1/20 |
1,473 |
1,478 |
1,466 |
1,473 |
+0.34% |
118,000 |
2025/1/17 |
1,470 |
1,472 |
1,462 |
1,468 |
-0.47% |
150,500 |
2025/1/16 |
1,494 |
1,494 |
1,474 |
1,475 |
-0.54% |
153,600 |
2025/1/15 |
1,488 |
1,493 |
1,482 |
1,483 |
-0.13% |
122,300 |
2025/1/14 |
1,505 |
1,505 |
1,484 |
1,485 |
-1.33% |
243,500 |
2025/1/10 |
1,505 |
1,508 |
1,499 |
1,505 |
-0.13% |
143,300 |
2025/1/9 |
1,514 |
1,514 |
1,501 |
1,507 |
-0.26% |
127,000 |
2025/1/8 |
1,526 |
1,536 |
1,511 |
1,511 |
-0.98% |
167,900 |
2025/1/7 |
1,545 |
1,547 |
1,524 |
1,526 |
-1.68% |
273,000 |
2025/1/6 |
1,560 |
1,563 |
1,546 |
1,552 |
-0.58% |
246,700 |
2024/12/30 |
1,566 |
1,571 |
1,557 |
1,561 |
+0.45% |
244,500 |
2024/12/27 |
1,525 |
1,560 |
1,525 |
1,554 |
+2.51% |
308,800 |
2024/12/26 |
1,507 |
1,518 |
1,505 |
1,516 |
+0.73% |
240,200 |
2024/12/25 |
1,489 |
1,511 |
1,489 |
1,505 |
+1.62% |
297,700 |
2024/12/24 |
1,467 |
1,484 |
1,465 |
1,481 |
+1.09% |
253,500 |
2024/12/23 |
1,475 |
1,479 |
1,462 |
1,465 |
-0.34% |
288,100 |
2024/12/20 |
1,485 |
1,490 |
1,470 |
1,470 |
-1.08% |
248,100 |
2024/12/19 |
1,479 |
1,489 |
1,472 |
1,486 |
+0.00% |
227,900 |
2024/12/18 |
1,489 |
1,497 |
1,486 |
1,486 |
+0.00% |
206,800 |
2024/12/17 |
1,491 |
1,499 |
1,484 |
1,486 |
-0.54% |
218,900 |
2024/12/16 |
1,500 |
1,508 |
1,493 |
1,494 |
-0.33% |
192,100 |
2024/12/13 |
1,500 |
1,508 |
1,498 |
1,499 |
+0.00% |
278,600 |
2024/12/12 |
1,505 |
1,509 |
1,499 |
1,499 |
-0.46% |
223,100 |
2024/12/11 |
1,503 |
1,510 |
1,496 |
1,506 |
+0.07% |
229,700 |
2024/12/10 |
1,509 |
1,510 |
1,500 |
1,505 |
+0.00% |
109,400 |
2024/12/9 |
1,495 |
1,509 |
1,495 |
1,505 |
+0.47% |
167,000 |
2024/12/6 |
1,500 |
1,500 |
1,490 |
1,498 |
+0.20% |
112,500 |
2024/12/5 |
1,498 |
1,505 |
1,495 |
1,495 |
+0.20% |
124,000 |
2024/12/4 |
1,517 |
1,519 |
1,492 |
1,492 |
-1.06% |
205,400 |
2024/12/3 |
1,501 |
1,519 |
1,501 |
1,508 |
+0.13% |
284,800 |
2024/12/2 |
1,511 |
1,517 |
1,506 |
1,506 |
-0.46% |
116,200 |
2024/11/29 |
1,517 |
1,518 |
1,507 |
1,513 |
-0.39% |
82,000 |
2024/11/28 |
1,506 |
1,519 |
1,502 |
1,519 |
+1.13% |
108,600 |
2024/11/27 |
1,522 |
1,525 |
1,496 |
1,502 |
-1.31% |
157,000 |
2024/11/26 |
1,533 |
1,533 |
1,508 |
1,522 |
-0.72% |
266,600 |
2024/11/25 |
1,551 |
1,554 |
1,533 |
1,533 |
-0.84% |
133,800 |
2024/11/22 |
1,548 |
1,558 |
1,546 |
1,546 |
-0.13% |
87,300 |
2024/11/21 |
1,553 |
1,560 |
1,545 |
1,548 |
-0.32% |
79,400 |
2024/11/20 |
1,561 |
1,563 |
1,544 |
1,553 |
-0.58% |
79,600 |
2024/11/19 |
1,554 |
1,569 |
1,552 |
1,562 |
+0.64% |
111,100 |
2024/11/18 |
1,531 |
1,554 |
1,527 |
1,552 |
+1.17% |
117,500 |
2024/11/15 |
1,543 |
1,548 |
1,533 |
1,534 |
-0.58% |
180,400 |
2024/11/14 |
1,557 |
1,569 |
1,543 |
1,543 |
-0.90% |
185,800 |
2024/11/13 |
1,556 |
1,568 |
1,556 |
1,557 |
-0.06% |
172,300 |
2024/11/12 |
1,560 |
1,573 |
1,555 |
1,558 |
-0.32% |
179,700 |
2024/11/11 |
1,552 |
1,570 |
1,552 |
1,563 |
+0.58% |
197,300 |
2024/11/8 |
1,551 |
1,569 |
1,551 |
1,554 |
+0.26% |
245,600 |
2024/11/7 |
1,549 |
1,586 |
1,548 |
1,550 |
+3.54% |
680,700 |
2024/11/6 |
1,502 |
1,513 |
1,491 |
1,497 |
-0.33% |
203,400 |
2024/11/5 |
1,480 |
1,502 |
1,478 |
1,502 |
+2.25% |
162,100 |
2024/11/1 |
1,482 |
1,488 |
1,468 |
1,469 |
-1.48% |
172,300 |
2024/10/31 |
1,491 |
1,501 |
1,486 |
1,491 |
+0.13% |
141,300 |
2024/10/30 |
1,485 |
1,497 |
1,484 |
1,489 |
+0.61% |
425,000 |
2024/10/29 |
1,475 |
1,482 |
1,467 |
1,480 |
+1.02% |
184,900 |
2024/10/28 |
1,446 |
1,472 |
1,439 |
1,465 |
+1.17% |
157,000 |
2024/10/25 |
1,462 |
1,464 |
1,441 |
1,448 |
-1.03% |
181,200 |
2024/10/24 |
1,458 |
1,468 |
1,450 |
1,463 |
-0.88% |
196,900 |
2024/10/23 |
1,485 |
1,488 |
1,476 |
1,476 |
-0.81% |
202,700 |
2024/10/22 |
1,507 |
1,507 |
1,487 |
1,488 |
-0.80% |
239,900 |
2024/10/21 |
1,505 |
1,507 |
1,496 |
1,500 |
-0.27% |
124,600 |
2024/10/18 |
1,504 |
1,513 |
1,502 |
1,504 |
+0.40% |
136,600 |
2024/10/17 |
1,513 |
1,513 |
1,498 |
1,498 |
-0.73% |
154,600 |
2024/10/16 |
1,505 |
1,523 |
1,498 |
1,509 |
-0.33% |
155,400 |
2024/10/15 |
1,516 |
1,524 |
1,504 |
1,514 |
+0.26% |
146,200 |
2024/10/11 |
1,511 |
1,521 |
1,510 |
1,510 |
-0.46% |
113,500 |
2024/10/10 |
1,520 |
1,520 |
1,508 |
1,517 |
+0.00% |
179,800 |
2024/10/9 |
1,512 |
1,517 |
1,505 |
1,517 |
+0.66% |
144,000 |
2024/10/8 |
1,542 |
1,543 |
1,505 |
1,507 |
-2.71% |
287,000 |
2024/10/7 |
1,565 |
1,565 |
1,549 |
1,549 |
-0.26% |
166,800 |
2024/10/4 |
1,543 |
1,561 |
1,543 |
1,553 |
+0.91% |
161,600 |
2024/10/3 |
1,539 |
1,545 |
1,527 |
1,539 |
+0.79% |
217,300 |
2024/10/2 |
1,543 |
1,556 |
1,525 |
1,527 |
-1.17% |
199,000 |
2024/10/1 |
1,536 |
1,548 |
1,536 |
1,545 |
+0.78% |
152,900 |
2024/9/30 |
1,517 |
1,546 |
1,517 |
1,533 |
-2.04% |
310,000 |
2024/9/27 |
1,544 |
1,567 |
1,540 |
1,565 |
-1.07% |
459,500 |
2024/9/26 |
1,565 |
1,582 |
1,560 |
1,582 |
+1.48% |
530,900 |
2024/9/25 |
1,575 |
1,575 |
1,544 |
1,559 |
-1.02% |
490,300 |
2024/9/24 |
1,590 |
1,598 |
1,572 |
1,575 |
-0.44% |
363,200 |
2024/9/20 |
1,588 |
1,591 |
1,580 |
1,582 |
+0.00% |
221,500 |
2024/9/19 |
1,577 |
1,595 |
1,577 |
1,582 |
+0.70% |
186,300 |
2024/9/18 |
1,580 |
1,584 |
1,564 |
1,571 |
-0.51% |
160,200 |
2024/9/17 |
1,588 |
1,593 |
1,561 |
1,579 |
+0.00% |
164,000 |
2024/9/13 |
1,581 |
1,584 |
1,568 |
1,579 |
-0.25% |
175,600 |
2024/9/12 |
1,590 |
1,597 |
1,572 |
1,583 |
+1.47% |
170,700 |
2024/9/11 |
1,594 |
1,595 |
1,551 |
1,560 |
-2.19% |
237,800 |
2024/9/10 |
1,612 |
1,619 |
1,594 |
1,595 |
-0.87% |
134,500 |
2024/9/9 |
1,584 |
1,614 |
1,578 |
1,609 |
-0.06% |
221,000 |
2024/9/6 |
1,625 |
1,628 |
1,602 |
1,610 |
-0.86% |
223,200 |
2024/9/5 |
1,615 |
1,638 |
1,594 |
1,624 |
+0.19% |
229,800 |
2024/9/4 |
1,625 |
1,650 |
1,621 |
1,621 |
-2.05% |
230,300 |
2024/9/3 |
1,667 |
1,673 |
1,654 |
1,655 |
-0.54% |
161,300 |
2024/9/2 |
1,682 |
1,689 |
1,652 |
1,664 |
+0.00% |
248,100 |
2024/8/30 |
1,659 |
1,670 |
1,654 |
1,664 |
+0.79% |
118,700 |
2024/8/29 |
1,645 |
1,660 |
1,641 |
1,651 |
+0.12% |
145,900 |
2024/8/28 |
1,646 |
1,649 |
1,636 |
1,649 |
+0.00% |
185,500 |
2024/8/27 |
1,640 |
1,656 |
1,633 |
1,649 |
+0.00% |
206,300 |
2024/8/26 |
1,657 |
1,657 |
1,637 |
1,649 |
-0.66% |
154,400 |
2024/8/23 |
1,647 |
1,663 |
1,645 |
1,660 |
+0.85% |
149,300 |
2024/8/22 |
1,650 |
1,650 |
1,632 |
1,646 |
+0.18% |
108,000 |
2024/8/21 |
1,637 |
1,650 |
1,629 |
1,643 |
-0.30% |
139,000 |
2024/8/20 |
1,638 |
1,651 |
1,638 |
1,648 |
+0.73% |
140,000 |
2024/8/19 |
1,654 |
1,660 |
1,634 |
1,636 |
-1.27% |
188,000 |
2024/8/16 |
1,660 |
1,665 |
1,649 |
1,657 |
+0.30% |
175,000 |
|