日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,990 |
3,005 |
2,912.5 |
2,923 |
-1.38% |
3,653,900 |
2025/2/12 |
2,893 |
2,996.5 |
2,893 |
2,964 |
+4.26% |
4,949,000 |
2025/2/10 |
2,870 |
2,885.5 |
2,825 |
2,843 |
-0.96% |
3,898,500 |
2025/2/7 |
2,901 |
2,914 |
2,870.5 |
2,870.5 |
-1.37% |
2,880,500 |
2025/2/6 |
2,953.5 |
2,976 |
2,878.5 |
2,910.5 |
-2.18% |
4,855,000 |
2025/2/5 |
3,030 |
3,115 |
2,956 |
2,975.5 |
-1.11% |
9,125,900 |
2025/2/4 |
2,929.5 |
3,145 |
2,865 |
3,009 |
+8.04% |
11,878,800 |
2025/2/3 |
2,812.5 |
2,850 |
2,761 |
2,785 |
-4.38% |
5,343,700 |
2025/1/31 |
2,848 |
2,929 |
2,839 |
2,912.5 |
+3.01% |
4,440,600 |
2025/1/30 |
2,755 |
2,841 |
2,737.5 |
2,827.5 |
+2.24% |
3,552,500 |
2025/1/29 |
2,778 |
2,818 |
2,701.5 |
2,765.5 |
+2.81% |
6,002,500 |
2025/1/28 |
2,770 |
2,813.5 |
2,690 |
2,690 |
-5.83% |
9,032,800 |
2025/1/27 |
3,045 |
3,050 |
2,847 |
2,856.5 |
-5.35% |
5,449,100 |
2025/1/24 |
3,065 |
3,088 |
3,001 |
3,018 |
-1.28% |
4,507,400 |
2025/1/23 |
3,000 |
3,075 |
2,913 |
3,057 |
+5.12% |
9,050,700 |
2025/1/22 |
2,758 |
2,931 |
2,752 |
2,908 |
+6.93% |
6,939,200 |
2025/1/21 |
2,780 |
2,784 |
2,707.5 |
2,719.5 |
+0.09% |
2,411,800 |
2025/1/20 |
2,702 |
2,731.5 |
2,695 |
2,717 |
+0.97% |
1,941,900 |
2025/1/17 |
2,680.5 |
2,695 |
2,638 |
2,691 |
-0.87% |
2,557,100 |
2025/1/16 |
2,742.5 |
2,742.5 |
2,706 |
2,714.5 |
-0.86% |
2,229,200 |
2025/1/15 |
2,701.5 |
2,750.5 |
2,679 |
2,738 |
+2.24% |
3,793,200 |
2025/1/14 |
2,729 |
2,731 |
2,656.5 |
2,678 |
-2.32% |
3,284,200 |
2025/1/10 |
2,764 |
2,781 |
2,736.5 |
2,741.5 |
-1.03% |
2,073,900 |
2025/1/9 |
2,812 |
2,818.5 |
2,745.5 |
2,770 |
-1.98% |
1,832,300 |
2025/1/8 |
2,788 |
2,831 |
2,787 |
2,826 |
+0.62% |
2,353,000 |
2025/1/7 |
2,867 |
2,872.5 |
2,793.5 |
2,808.5 |
-0.30% |
2,341,300 |
2025/1/6 |
2,851.5 |
2,887.5 |
2,815 |
2,817 |
-1.28% |
2,712,000 |
2024/12/30 |
2,878 |
2,882 |
2,835.5 |
2,853.5 |
-1.07% |
1,888,800 |
2024/12/27 |
2,858 |
2,888 |
2,836.5 |
2,884.5 |
+1.67% |
2,558,100 |
2024/12/26 |
2,800 |
2,837 |
2,791.5 |
2,837 |
+1.01% |
2,382,000 |
2024/12/25 |
2,783.5 |
2,808.5 |
2,745 |
2,808.5 |
+1.12% |
1,886,300 |
2024/12/24 |
2,804 |
2,805 |
2,765 |
2,777.5 |
-0.68% |
1,347,900 |
2024/12/23 |
2,813 |
2,816.5 |
2,772.5 |
2,796.5 |
-0.14% |
1,771,000 |
2024/12/20 |
2,827 |
2,838 |
2,779 |
2,800.5 |
-0.32% |
3,313,600 |
2024/12/19 |
2,772 |
2,821.5 |
2,752 |
2,809.5 |
-1.82% |
3,896,600 |
2024/12/18 |
2,855 |
2,883 |
2,846 |
2,861.5 |
+0.74% |
2,085,700 |
2024/12/17 |
2,880.5 |
2,891 |
2,832 |
2,840.5 |
-0.96% |
3,398,200 |
2024/12/16 |
2,878 |
2,909.5 |
2,858 |
2,868 |
-0.59% |
2,160,700 |
2024/12/13 |
2,878.5 |
2,900 |
2,861 |
2,885 |
-0.67% |
3,822,000 |
2024/12/12 |
2,987 |
2,988.5 |
2,893 |
2,904.5 |
-0.82% |
5,018,700 |
2024/12/11 |
2,919 |
2,929.5 |
2,883.5 |
2,928.5 |
+0.14% |
3,045,600 |
2024/12/10 |
2,966.5 |
2,970 |
2,906 |
2,924.5 |
-0.37% |
2,720,500 |
2024/12/9 |
2,945.5 |
2,997 |
2,894 |
2,935.5 |
+0.15% |
5,145,600 |
2024/12/6 |
3,045 |
3,045 |
2,886 |
2,931 |
-3.96% |
6,326,800 |
2024/12/5 |
3,088 |
3,123 |
3,043 |
3,052 |
+2.28% |
5,825,400 |
2024/12/4 |
3,025 |
3,030 |
2,972.5 |
2,984 |
-0.93% |
3,898,000 |
2024/12/3 |
2,978 |
3,036 |
2,969 |
3,012 |
+2.14% |
3,964,100 |
2024/12/2 |
2,876.5 |
2,962.5 |
2,870 |
2,949 |
+2.18% |
2,986,300 |
2024/11/29 |
2,896 |
2,900.5 |
2,832 |
2,886 |
+0.59% |
2,711,800 |
2024/11/28 |
2,850 |
2,875 |
2,830 |
2,869 |
+0.03% |
4,007,200 |
2024/11/27 |
2,933.5 |
2,956.5 |
2,823.5 |
2,868 |
-3.27% |
6,269,300 |
2024/11/26 |
3,015 |
3,039 |
2,927.5 |
2,965 |
-0.52% |
4,458,300 |
2024/11/25 |
3,012 |
3,050 |
2,976 |
2,980.5 |
-0.52% |
7,503,100 |
2024/11/22 |
2,983.5 |
3,010 |
2,935.5 |
2,996 |
+1.23% |
5,015,800 |
2024/11/21 |
2,900 |
3,022 |
2,887 |
2,959.5 |
+2.55% |
6,411,200 |
2024/11/20 |
2,861 |
2,915 |
2,860 |
2,886 |
+1.10% |
3,699,700 |
2024/11/19 |
2,815.5 |
2,883.5 |
2,814.5 |
2,854.5 |
+1.39% |
4,686,600 |
2024/11/18 |
2,830.5 |
2,873.5 |
2,814.5 |
2,815.5 |
-1.04% |
3,319,600 |
2024/11/15 |
2,925 |
2,939 |
2,844.5 |
2,845 |
-1.22% |
5,883,900 |
2024/11/14 |
2,800 |
2,897 |
2,800 |
2,880 |
+6.53% |
8,550,500 |
2024/11/13 |
2,718 |
2,770 |
2,693 |
2,703.5 |
-0.77% |
4,003,000 |
2024/11/12 |
2,721 |
2,786 |
2,708 |
2,724.5 |
+0.81% |
4,172,800 |
2024/11/11 |
2,670 |
2,738.5 |
2,624.5 |
2,702.5 |
+3.80% |
4,964,900 |
2024/11/8 |
2,649.5 |
2,678 |
2,594.5 |
2,603.5 |
+0.79% |
3,765,300 |
2024/11/7 |
2,685 |
2,686 |
2,551.5 |
2,583 |
-3.39% |
5,605,800 |
2024/11/6 |
2,600 |
2,673.5 |
2,562.5 |
2,673.5 |
+3.66% |
5,735,400 |
2024/11/5 |
2,555 |
2,623.5 |
2,482 |
2,579 |
+10.59% |
10,274,900 |
2024/11/1 |
2,322 |
2,348.5 |
2,319 |
2,332 |
-2.12% |
2,948,400 |
2024/10/31 |
2,375 |
2,399 |
2,365 |
2,382.5 |
+0.42% |
2,447,600 |
2024/10/30 |
2,323.5 |
2,406.5 |
2,322.5 |
2,372.5 |
+1.87% |
9,936,900 |
2024/10/29 |
2,325 |
2,332 |
2,303 |
2,329 |
+0.78% |
1,302,100 |
2024/10/28 |
2,269.5 |
2,326 |
2,262 |
2,311 |
+0.96% |
1,358,600 |
2024/10/25 |
2,296.5 |
2,304 |
2,268.5 |
2,289 |
-0.33% |
1,307,000 |
2024/10/24 |
2,262.5 |
2,314.5 |
2,248 |
2,296.5 |
-0.13% |
1,656,500 |
2024/10/23 |
2,308.5 |
2,341.5 |
2,298.5 |
2,299.5 |
-0.78% |
1,665,100 |
2024/10/22 |
2,330 |
2,340 |
2,294 |
2,317.5 |
-0.13% |
1,619,300 |
2024/10/21 |
2,337 |
2,346.5 |
2,316 |
2,320.5 |
-0.36% |
1,425,300 |
2024/10/18 |
2,341 |
2,341.5 |
2,312 |
2,329 |
-0.17% |
1,479,300 |
2024/10/17 |
2,356.5 |
2,367.5 |
2,328 |
2,333 |
-0.74% |
1,624,300 |
2024/10/16 |
2,332.5 |
2,367.5 |
2,312 |
2,350.5 |
-0.91% |
1,919,700 |
2024/10/15 |
2,421 |
2,422.5 |
2,370.5 |
2,372 |
-0.21% |
2,789,500 |
2024/10/11 |
2,415 |
2,421 |
2,374 |
2,377 |
-1.59% |
3,037,000 |
2024/10/10 |
2,395 |
2,420 |
2,379 |
2,415.5 |
+2.50% |
2,833,000 |
2024/10/9 |
2,405 |
2,413 |
2,320.5 |
2,356.5 |
-1.17% |
3,164,800 |
2024/10/8 |
2,445 |
2,451.5 |
2,370 |
2,384.5 |
-1.63% |
3,033,600 |
2024/10/7 |
2,410 |
2,442.5 |
2,386 |
2,424 |
+4.15% |
3,739,500 |
2024/10/4 |
2,325 |
2,330 |
2,308.5 |
2,327.5 |
+0.39% |
1,990,900 |
2024/10/3 |
2,352 |
2,357.5 |
2,311.5 |
2,318.5 |
+1.53% |
3,202,700 |
2024/10/2 |
2,280.5 |
2,300 |
2,273.5 |
2,283.5 |
-0.93% |
2,403,200 |
2024/10/1 |
2,323 |
2,329.5 |
2,296.5 |
2,305 |
+0.41% |
2,500,200 |
2024/9/30 |
2,302.5 |
2,345 |
2,281.5 |
2,295.5 |
-6.17% |
3,892,000 |
2024/9/27 |
2,420 |
2,449 |
2,382 |
2,446.5 |
+1.28% |
2,861,900 |
2024/9/26 |
2,370 |
2,423 |
2,365 |
2,415.5 |
+2.70% |
3,586,900 |
2024/9/25 |
2,376 |
2,381 |
2,348 |
2,352 |
-0.93% |
2,152,900 |
2024/9/24 |
2,370 |
2,388 |
2,357 |
2,374 |
+1.22% |
2,699,600 |
2024/9/20 |
2,367.5 |
2,377 |
2,335.5 |
2,345.5 |
+0.47% |
5,063,300 |
2024/9/19 |
2,343.5 |
2,354 |
2,328 |
2,334.5 |
+2.44% |
2,140,800 |
2024/9/18 |
2,277 |
2,292 |
2,245.5 |
2,279 |
+1.02% |
1,700,800 |
2024/9/17 |
2,275.5 |
2,293 |
2,223.5 |
2,256 |
-0.33% |
2,544,000 |
2024/9/13 |
2,271.5 |
2,271.5 |
2,245.5 |
2,263.5 |
-1.31% |
2,856,300 |
2024/9/12 |
2,293.5 |
2,332.5 |
2,275.5 |
2,293.5 |
+2.71% |
2,525,400 |
2024/9/11 |
2,270.5 |
2,286.5 |
2,210.5 |
2,233 |
-2.45% |
2,627,400 |
2024/9/10 |
2,295.5 |
2,332 |
2,287.5 |
2,289 |
-0.74% |
3,047,700 |
2024/9/9 |
2,210 |
2,308 |
2,192 |
2,306 |
+0.35% |
2,079,700 |
2024/9/6 |
2,327 |
2,336 |
2,277 |
2,298 |
-1.71% |
2,052,700 |
2024/9/5 |
2,290 |
2,372 |
2,278.5 |
2,338 |
+0.34% |
2,043,400 |
2024/9/4 |
2,385 |
2,408 |
2,325 |
2,330 |
-5.52% |
2,842,600 |
2024/9/3 |
2,468 |
2,496 |
2,453 |
2,466 |
-0.12% |
2,946,400 |
2024/9/2 |
2,439 |
2,469 |
2,427 |
2,469 |
+2.51% |
2,663,900 |
2024/8/30 |
2,350 |
2,420 |
2,343.5 |
2,408.5 |
+3.32% |
4,272,900 |
2024/8/29 |
2,316 |
2,337.5 |
2,303 |
2,331 |
+0.13% |
2,200,400 |
2024/8/28 |
2,303.5 |
2,328 |
2,290 |
2,328 |
+0.30% |
1,902,300 |
2024/8/27 |
2,324.5 |
2,328 |
2,298.5 |
2,321 |
+0.96% |
2,684,900 |
2024/8/26 |
2,339 |
2,343.5 |
2,291.5 |
2,299 |
-2.79% |
1,713,600 |
2024/8/23 |
2,348.5 |
2,383 |
2,336 |
2,365 |
+1.79% |
2,029,900 |
2024/8/22 |
2,341.5 |
2,357.5 |
2,308.5 |
2,323.5 |
-2.27% |
3,483,400 |
2024/8/21 |
2,390 |
2,422 |
2,367 |
2,377.5 |
-0.71% |
3,121,000 |
2024/8/20 |
2,380 |
2,406.5 |
2,348 |
2,394.5 |
+2.46% |
2,252,500 |
2024/8/19 |
2,382 |
2,384 |
2,323 |
2,337 |
-2.36% |
2,731,400 |
2024/8/16 |
2,443.5 |
2,449.5 |
2,381 |
2,393.5 |
+0.44% |
5,330,200 |
2024/8/15 |
2,300 |
2,392.5 |
2,300 |
2,383 |
+4.61% |
5,180,800 |
2024/8/14 |
2,244.5 |
2,280 |
2,225 |
2,278 |
+2.50% |
3,627,300 |
2024/8/13 |
2,153 |
2,235.5 |
2,150 |
2,222.5 |
+4.29% |
4,797,600 |
|