日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,056.5 |
1,073 |
1,027 |
1,029.5 |
-2.23% |
9,276,500 |
2025/2/12 |
1,056 |
1,062.5 |
1,038 |
1,053 |
+0.86% |
6,754,500 |
2025/2/10 |
1,036.5 |
1,048 |
1,032 |
1,044 |
+0.77% |
4,211,800 |
2025/2/7 |
1,020.5 |
1,037.5 |
1,020.5 |
1,036 |
+1.62% |
2,798,100 |
2025/2/6 |
1,012 |
1,024.5 |
1,012 |
1,019.5 |
-0.34% |
2,834,400 |
2025/2/5 |
1,032.5 |
1,032.5 |
1,015.5 |
1,023 |
+0.05% |
2,958,400 |
2025/2/4 |
1,046.5 |
1,047 |
1,017.5 |
1,022.5 |
-1.16% |
3,576,300 |
2025/2/3 |
1,032.5 |
1,036 |
1,019.5 |
1,034.5 |
-0.72% |
3,557,300 |
2025/1/31 |
1,030 |
1,046 |
1,023.5 |
1,042 |
+1.66% |
2,900,700 |
2025/1/30 |
1,020 |
1,027 |
1,017.5 |
1,025 |
+1.03% |
2,101,800 |
2025/1/29 |
1,010.5 |
1,019 |
1,009.5 |
1,014.5 |
+0.40% |
2,415,300 |
2025/1/28 |
1,022 |
1,026 |
1,010.5 |
1,010.5 |
-1.80% |
3,239,600 |
2025/1/27 |
1,028 |
1,035 |
1,025 |
1,029 |
+0.68% |
2,525,500 |
2025/1/24 |
1,030.5 |
1,031 |
1,020 |
1,022 |
-0.29% |
3,132,300 |
2025/1/23 |
1,015.5 |
1,026.5 |
1,013.5 |
1,025 |
+0.34% |
2,995,300 |
2025/1/22 |
1,029.5 |
1,033 |
1,017.5 |
1,021.5 |
-1.35% |
2,546,800 |
2025/1/21 |
1,038.5 |
1,043.5 |
1,027 |
1,035.5 |
-1.10% |
2,298,900 |
2025/1/20 |
1,035 |
1,055 |
1,034 |
1,047 |
+0.92% |
2,070,800 |
2025/1/17 |
1,032.5 |
1,041 |
1,021.5 |
1,037.5 |
-0.34% |
2,491,500 |
2025/1/16 |
1,033.5 |
1,047.5 |
1,031.5 |
1,041 |
+0.73% |
2,935,800 |
2025/1/15 |
1,038.5 |
1,043 |
1,023.5 |
1,033.5 |
-0.62% |
2,784,400 |
2025/1/14 |
1,035 |
1,053 |
1,030.5 |
1,040 |
+2.11% |
5,465,900 |
2025/1/10 |
1,019 |
1,024 |
1,010 |
1,018.5 |
-0.29% |
3,133,700 |
2025/1/9 |
1,040 |
1,042 |
1,021.5 |
1,021.5 |
-2.81% |
3,873,400 |
2025/1/8 |
1,036 |
1,053 |
1,032.5 |
1,051 |
+1.40% |
4,097,900 |
2025/1/7 |
1,043.5 |
1,045 |
1,026.5 |
1,036.5 |
-0.48% |
2,996,100 |
2025/1/6 |
1,053 |
1,059.5 |
1,036 |
1,041.5 |
+0.58% |
3,415,200 |
2024/12/30 |
1,040.5 |
1,051 |
1,033.5 |
1,035.5 |
-0.14% |
2,193,200 |
2024/12/27 |
1,027 |
1,039 |
1,022.5 |
1,037 |
+1.02% |
2,423,600 |
2024/12/26 |
1,022 |
1,028.5 |
1,020.5 |
1,026.5 |
+0.64% |
1,980,700 |
2024/12/25 |
1,029 |
1,029 |
1,008.5 |
1,020 |
+0.89% |
2,608,300 |
2024/12/24 |
1,009 |
1,023.5 |
1,008 |
1,011 |
-0.64% |
1,353,300 |
2024/12/23 |
1,010.5 |
1,017.5 |
1,004.5 |
1,017.5 |
+0.89% |
2,025,400 |
2024/12/20 |
1,007 |
1,015 |
1,003 |
1,008.5 |
+0.85% |
6,278,800 |
2024/12/19 |
1,000.5 |
1,005 |
992.9 |
1,000 |
-1.38% |
4,231,800 |
2024/12/18 |
1,006.5 |
1,021 |
1,006.5 |
1,014 |
+0.70% |
2,442,600 |
2024/12/17 |
1,030 |
1,030 |
1,006 |
1,007 |
-1.85% |
4,689,500 |
2024/12/16 |
1,037 |
1,039 |
1,023 |
1,026 |
-1.35% |
2,778,300 |
2024/12/13 |
1,042 |
1,056.5 |
1,038.5 |
1,040 |
-0.57% |
4,643,200 |
2024/12/12 |
1,030 |
1,047.5 |
1,029 |
1,046 |
+2.75% |
3,836,700 |
2024/12/11 |
1,017 |
1,021 |
1,012 |
1,018 |
+0.25% |
2,944,400 |
2024/12/10 |
1,036.5 |
1,038.5 |
1,011.5 |
1,015.5 |
+0.45% |
3,183,400 |
2024/12/9 |
1,014 |
1,016 |
998.1 |
1,011 |
+0.05% |
3,313,800 |
2024/12/6 |
1,009 |
1,020 |
1,005 |
1,010.5 |
+0.90% |
3,068,100 |
2024/12/5 |
1,002 |
1,005.5 |
996.7 |
1,001.5 |
-0.20% |
3,459,600 |
2024/12/4 |
1,006 |
1,006 |
996.3 |
1,003.5 |
+0.40% |
3,408,000 |
2024/12/3 |
999.5 |
1,004.5 |
996 |
999.5 |
-0.50% |
4,193,300 |
2024/12/2 |
1,002 |
1,012.5 |
1,001 |
1,004.5 |
+0.48% |
1,810,300 |
2024/11/29 |
998 |
1,006.5 |
993.8 |
999.7 |
-0.13% |
3,468,300 |
2024/11/28 |
997 |
1,003.5 |
995.1 |
1,001 |
+0.22% |
2,513,100 |
2024/11/27 |
999.9 |
1,008 |
993.4 |
998.8 |
-0.52% |
4,713,400 |
2024/11/26 |
1,021 |
1,023.5 |
996.9 |
1,004 |
-2.90% |
5,177,800 |
2024/11/25 |
1,033 |
1,036 |
1,024.5 |
1,034 |
+0.34% |
7,803,200 |
2024/11/22 |
1,016 |
1,039 |
1,013.5 |
1,030.5 |
+1.98% |
3,327,200 |
2024/11/21 |
1,018 |
1,019.5 |
1,005 |
1,010.5 |
+0.10% |
2,947,700 |
2024/11/20 |
1,005.5 |
1,012 |
1,003 |
1,009.5 |
-0.30% |
2,846,500 |
2024/11/19 |
1,013.5 |
1,013.5 |
1,002.5 |
1,012.5 |
+0.60% |
3,206,600 |
2024/11/18 |
1,010 |
1,026.5 |
1,006.5 |
1,006.5 |
-1.47% |
3,314,800 |
2024/11/15 |
1,022.5 |
1,024.5 |
1,017 |
1,021.5 |
+0.29% |
3,580,100 |
2024/11/14 |
1,041.5 |
1,042 |
1,015.5 |
1,018.5 |
-1.31% |
4,150,300 |
2024/11/13 |
1,030 |
1,048.5 |
1,012 |
1,032 |
+3.20% |
7,922,100 |
2024/11/12 |
1,015.5 |
1,039.5 |
965 |
1,000 |
-1.53% |
10,943,100 |
2024/11/11 |
1,016.5 |
1,025 |
1,010 |
1,015.5 |
-1.65% |
3,715,500 |
2024/11/8 |
1,044.5 |
1,047.5 |
1,029.5 |
1,032.5 |
-0.10% |
4,935,900 |
2024/11/7 |
1,047.5 |
1,056.5 |
1,031.5 |
1,033.5 |
+0.15% |
4,359,900 |
2024/11/6 |
1,040 |
1,052 |
1,032 |
1,032 |
+0.00% |
3,984,800 |
2024/11/5 |
1,045 |
1,049 |
1,032 |
1,032 |
-1.01% |
4,026,900 |
2024/11/1 |
1,040.5 |
1,053 |
1,040.5 |
1,042.5 |
-0.43% |
3,259,800 |
2024/10/31 |
1,050 |
1,059.5 |
1,040 |
1,047 |
+0.96% |
3,938,200 |
2024/10/30 |
1,018.5 |
1,044 |
1,015.5 |
1,037 |
+1.52% |
17,786,700 |
2024/10/29 |
1,012 |
1,023.5 |
1,009 |
1,021.5 |
+0.94% |
2,884,200 |
2024/10/28 |
1,000 |
1,017.5 |
991.3 |
1,012 |
-0.05% |
3,305,000 |
2024/10/25 |
1,025 |
1,027.5 |
1,011 |
1,012.5 |
-1.27% |
2,246,100 |
2024/10/24 |
1,018 |
1,032 |
1,013 |
1,025.5 |
-0.49% |
2,748,100 |
2024/10/23 |
1,040 |
1,044.5 |
1,029 |
1,030.5 |
-0.87% |
2,773,200 |
2024/10/22 |
1,040.5 |
1,049.5 |
1,034 |
1,039.5 |
-0.24% |
3,514,400 |
2024/10/21 |
1,044.5 |
1,046.5 |
1,032 |
1,042 |
-0.33% |
3,063,100 |
2024/10/18 |
1,057 |
1,057 |
1,042 |
1,045.5 |
-0.85% |
3,290,300 |
2024/10/17 |
1,069.5 |
1,070 |
1,051 |
1,054.5 |
-0.61% |
3,984,100 |
2024/10/16 |
1,052.5 |
1,065.5 |
1,039 |
1,061 |
+0.57% |
3,838,000 |
2024/10/15 |
1,072.5 |
1,079 |
1,054 |
1,055 |
-2.36% |
5,887,400 |
2024/10/11 |
1,098.5 |
1,099 |
1,077 |
1,080.5 |
-1.37% |
3,502,700 |
2024/10/10 |
1,105 |
1,105 |
1,090 |
1,095.5 |
-0.09% |
2,939,200 |
2024/10/9 |
1,113 |
1,117.5 |
1,084 |
1,096.5 |
-2.58% |
4,935,500 |
2024/10/8 |
1,136 |
1,149.5 |
1,118.5 |
1,125.5 |
+0.31% |
5,416,800 |
2024/10/7 |
1,111 |
1,132 |
1,110.5 |
1,122 |
+2.75% |
4,358,700 |
2024/10/4 |
1,090 |
1,112 |
1,080.5 |
1,092 |
+2.54% |
5,124,100 |
2024/10/3 |
1,088 |
1,092 |
1,060 |
1,065 |
+0.57% |
4,041,100 |
2024/10/2 |
1,050 |
1,067 |
1,045.5 |
1,059 |
+3.12% |
4,840,700 |
2024/10/1 |
1,042 |
1,043.5 |
1,025 |
1,027 |
-0.10% |
2,947,000 |
2024/9/30 |
1,002.5 |
1,028.5 |
1,000 |
1,028 |
+0.05% |
5,977,600 |
2024/9/27 |
1,011 |
1,028.5 |
1,004 |
1,027.5 |
-0.68% |
4,702,200 |
2024/9/26 |
1,026 |
1,039 |
1,023 |
1,034.5 |
+1.67% |
4,544,300 |
2024/9/25 |
1,030 |
1,030 |
1,014 |
1,017.5 |
-0.73% |
3,403,000 |
2024/9/24 |
1,039.5 |
1,039.5 |
1,019.5 |
1,025 |
+0.59% |
3,201,700 |
2024/9/20 |
1,021.5 |
1,031 |
1,011 |
1,019 |
+0.84% |
8,429,900 |
2024/9/19 |
1,009.5 |
1,015 |
1,005.5 |
1,010.5 |
+1.47% |
2,239,300 |
2024/9/18 |
996 |
1,005.5 |
990.6 |
995.9 |
+0.82% |
2,792,100 |
2024/9/17 |
996.3 |
998.7 |
969.7 |
987.8 |
+0.07% |
4,969,100 |
2024/9/13 |
990.8 |
990.8 |
982 |
987.1 |
+0.72% |
3,709,600 |
2024/9/12 |
983 |
989.8 |
978.3 |
980 |
+1.24% |
3,824,800 |
2024/9/11 |
981 |
986.5 |
961.2 |
968 |
-3.73% |
6,541,700 |
2024/9/10 |
1,003.5 |
1,020.5 |
1,000.5 |
1,005.5 |
+0.00% |
2,492,400 |
2024/9/9 |
981 |
1,007.5 |
980.1 |
1,005.5 |
-0.69% |
3,957,800 |
2024/9/6 |
1,029.5 |
1,033 |
1,010 |
1,012.5 |
-0.44% |
3,332,100 |
2024/9/5 |
996 |
1,031 |
989.7 |
1,017 |
+0.79% |
5,613,300 |
2024/9/4 |
1,020.5 |
1,022 |
1,004 |
1,009 |
-5.70% |
8,356,100 |
2024/9/3 |
1,059 |
1,072 |
1,058.5 |
1,070 |
+0.00% |
2,229,200 |
2024/9/2 |
1,067.5 |
1,071 |
1,055 |
1,070 |
+1.04% |
2,289,100 |
2024/8/30 |
1,069 |
1,071 |
1,056.5 |
1,059 |
-0.33% |
10,092,700 |
2024/8/29 |
1,056 |
1,063 |
1,051.5 |
1,062.5 |
+0.62% |
3,153,800 |
2024/8/28 |
1,074 |
1,080 |
1,053 |
1,056 |
-2.72% |
3,312,800 |
2024/8/27 |
1,087 |
1,096 |
1,083.5 |
1,085.5 |
+0.42% |
2,653,800 |
2024/8/26 |
1,081 |
1,087 |
1,077.5 |
1,081 |
+0.51% |
1,832,900 |
2024/8/23 |
1,067.5 |
1,082 |
1,067 |
1,075.5 |
+1.03% |
2,187,900 |
2024/8/22 |
1,057.5 |
1,070.5 |
1,054 |
1,064.5 |
+0.66% |
3,626,600 |
2024/8/21 |
1,054 |
1,065.5 |
1,050 |
1,057.5 |
-1.99% |
3,229,400 |
2024/8/20 |
1,076 |
1,088 |
1,066 |
1,079 |
+0.09% |
3,171,000 |
2024/8/19 |
1,088 |
1,102.5 |
1,073 |
1,078 |
-2.27% |
4,282,800 |
2024/8/16 |
1,074 |
1,107 |
1,064.5 |
1,103 |
+4.65% |
5,873,200 |
2024/8/15 |
1,053 |
1,065 |
1,041 |
1,054 |
+2.73% |
4,217,700 |
2024/8/14 |
1,021 |
1,042.5 |
1,019 |
1,026 |
-0.15% |
4,759,900 |
2024/8/13 |
1,034 |
1,035.5 |
1,006.5 |
1,027.5 |
+1.73% |
5,443,500 |
|