日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,439 |
1,441 |
1,423 |
1,433 |
+0.35% |
103,300 |
2025/2/13 |
1,435 |
1,438 |
1,415 |
1,428 |
+0.07% |
131,600 |
2025/2/12 |
1,461 |
1,461 |
1,419 |
1,427 |
-2.59% |
207,700 |
2025/2/10 |
1,495 |
1,495 |
1,465 |
1,465 |
-2.33% |
71,700 |
2025/2/7 |
1,502 |
1,502 |
1,486 |
1,500 |
-0.53% |
99,100 |
2025/2/6 |
1,515 |
1,518 |
1,497 |
1,508 |
-0.46% |
70,300 |
2025/2/5 |
1,504 |
1,515 |
1,494 |
1,515 |
+0.73% |
128,700 |
2025/2/4 |
1,492 |
1,517 |
1,489 |
1,504 |
+1.90% |
148,800 |
2025/2/3 |
1,496 |
1,520 |
1,465 |
1,476 |
-3.15% |
298,800 |
2025/1/31 |
1,500 |
1,567 |
1,486 |
1,524 |
+9.25% |
629,900 |
2025/1/30 |
1,372 |
1,395 |
1,372 |
1,395 |
+1.68% |
107,700 |
2025/1/29 |
1,363 |
1,379 |
1,363 |
1,372 |
+0.88% |
75,900 |
2025/1/28 |
1,354 |
1,368 |
1,349 |
1,360 |
+0.74% |
63,300 |
2025/1/27 |
1,338 |
1,362 |
1,338 |
1,350 |
+1.28% |
51,100 |
2025/1/24 |
1,363 |
1,363 |
1,328 |
1,333 |
-1.33% |
50,500 |
2025/1/23 |
1,355 |
1,360 |
1,334 |
1,351 |
-0.15% |
88,100 |
2025/1/22 |
1,355 |
1,364 |
1,343 |
1,353 |
+1.20% |
69,400 |
2025/1/21 |
1,351 |
1,356 |
1,331 |
1,337 |
+0.53% |
68,800 |
2025/1/20 |
1,319 |
1,338 |
1,312 |
1,330 |
+1.68% |
69,700 |
2025/1/17 |
1,305 |
1,308 |
1,291 |
1,308 |
+0.54% |
75,900 |
2025/1/16 |
1,308 |
1,313 |
1,297 |
1,301 |
-0.54% |
72,800 |
2025/1/15 |
1,303 |
1,313 |
1,300 |
1,308 |
+0.69% |
75,500 |
2025/1/14 |
1,300 |
1,302 |
1,281 |
1,299 |
-0.46% |
95,400 |
2025/1/10 |
1,310 |
1,318 |
1,300 |
1,305 |
+0.23% |
67,600 |
2025/1/9 |
1,317 |
1,317 |
1,296 |
1,302 |
-1.81% |
75,000 |
2025/1/8 |
1,318 |
1,329 |
1,310 |
1,326 |
-0.08% |
73,700 |
2025/1/7 |
1,339 |
1,339 |
1,318 |
1,327 |
-0.45% |
112,500 |
2025/1/6 |
1,368 |
1,368 |
1,331 |
1,333 |
-2.56% |
92,700 |
2024/12/30 |
1,367 |
1,376 |
1,358 |
1,368 |
+0.15% |
61,700 |
2024/12/27 |
1,365 |
1,369 |
1,354 |
1,366 |
+0.15% |
112,900 |
2024/12/26 |
1,339 |
1,364 |
1,339 |
1,364 |
+1.94% |
111,100 |
2024/12/25 |
1,335 |
1,338 |
1,320 |
1,338 |
+0.38% |
70,600 |
2024/12/24 |
1,319 |
1,334 |
1,307 |
1,333 |
+1.37% |
89,500 |
2024/12/23 |
1,306 |
1,316 |
1,294 |
1,315 |
+0.92% |
86,100 |
2024/12/20 |
1,306 |
1,306 |
1,281 |
1,303 |
+0.85% |
285,200 |
2024/12/19 |
1,272 |
1,295 |
1,272 |
1,292 |
+0.00% |
85,500 |
2024/12/18 |
1,280 |
1,308 |
1,274 |
1,292 |
+0.08% |
135,800 |
2024/12/17 |
1,317 |
1,317 |
1,286 |
1,291 |
-1.45% |
103,900 |
2024/12/16 |
1,329 |
1,342 |
1,307 |
1,310 |
-1.58% |
130,000 |
2024/12/13 |
1,316 |
1,331 |
1,316 |
1,331 |
-0.89% |
78,900 |
2024/12/12 |
1,358 |
1,358 |
1,339 |
1,343 |
+0.07% |
100,400 |
2024/12/11 |
1,355 |
1,355 |
1,333 |
1,342 |
-0.96% |
92,800 |
2024/12/10 |
1,371 |
1,371 |
1,346 |
1,355 |
+0.97% |
127,100 |
2024/12/9 |
1,336 |
1,353 |
1,336 |
1,342 |
+0.45% |
85,100 |
2024/12/6 |
1,326 |
1,336 |
1,317 |
1,336 |
+0.91% |
58,300 |
2024/12/5 |
1,307 |
1,329 |
1,307 |
1,324 |
+1.61% |
82,500 |
2024/12/4 |
1,326 |
1,326 |
1,298 |
1,303 |
-1.51% |
70,800 |
2024/12/3 |
1,302 |
1,332 |
1,302 |
1,323 |
+2.00% |
76,900 |
2024/12/2 |
1,295 |
1,305 |
1,292 |
1,297 |
+0.23% |
56,700 |
2024/11/29 |
1,310 |
1,310 |
1,285 |
1,294 |
-1.22% |
74,900 |
2024/11/28 |
1,310 |
1,315 |
1,296 |
1,310 |
+0.61% |
50,300 |
2024/11/27 |
1,335 |
1,340 |
1,287 |
1,302 |
-2.91% |
68,700 |
2024/11/26 |
1,342 |
1,355 |
1,323 |
1,341 |
+0.45% |
60,000 |
2024/11/25 |
1,353 |
1,357 |
1,335 |
1,335 |
-0.52% |
69,900 |
2024/11/22 |
1,333 |
1,344 |
1,333 |
1,342 |
+0.68% |
53,100 |
2024/11/21 |
1,352 |
1,352 |
1,333 |
1,333 |
-0.97% |
43,500 |
2024/11/20 |
1,352 |
1,362 |
1,335 |
1,346 |
-0.44% |
36,700 |
2024/11/19 |
1,352 |
1,357 |
1,341 |
1,352 |
+1.05% |
28,300 |
2024/11/18 |
1,332 |
1,346 |
1,328 |
1,338 |
+0.45% |
25,800 |
2024/11/15 |
1,345 |
1,348 |
1,332 |
1,332 |
-0.37% |
50,600 |
2024/11/14 |
1,330 |
1,354 |
1,330 |
1,337 |
+0.38% |
70,600 |
2024/11/13 |
1,350 |
1,364 |
1,327 |
1,332 |
-1.99% |
53,700 |
2024/11/12 |
1,364 |
1,384 |
1,354 |
1,359 |
+0.67% |
61,300 |
2024/11/11 |
1,344 |
1,354 |
1,337 |
1,350 |
+1.35% |
62,700 |
2024/11/8 |
1,403 |
1,403 |
1,332 |
1,332 |
-4.79% |
116,300 |
2024/11/7 |
1,375 |
1,404 |
1,372 |
1,399 |
+2.57% |
135,700 |
2024/11/6 |
1,353 |
1,375 |
1,341 |
1,364 |
+0.59% |
93,400 |
2024/11/5 |
1,348 |
1,362 |
1,339 |
1,356 |
+1.95% |
74,600 |
2024/11/1 |
1,351 |
1,367 |
1,328 |
1,330 |
-3.69% |
110,600 |
2024/10/31 |
1,364 |
1,384 |
1,362 |
1,381 |
+1.25% |
123,400 |
2024/10/30 |
1,375 |
1,383 |
1,350 |
1,364 |
+0.00% |
314,600 |
2024/10/29 |
1,357 |
1,364 |
1,332 |
1,364 |
+0.15% |
205,300 |
2024/10/28 |
1,333 |
1,364 |
1,333 |
1,362 |
+2.25% |
71,800 |
2024/10/25 |
1,337 |
1,341 |
1,320 |
1,332 |
+0.15% |
113,600 |
2024/10/24 |
1,335 |
1,336 |
1,308 |
1,330 |
-1.26% |
87,700 |
2024/10/23 |
1,350 |
1,369 |
1,340 |
1,347 |
-0.22% |
66,500 |
2024/10/22 |
1,356 |
1,359 |
1,338 |
1,350 |
-0.15% |
78,400 |
2024/10/21 |
1,373 |
1,373 |
1,352 |
1,352 |
-0.88% |
51,100 |
2024/10/18 |
1,384 |
1,384 |
1,355 |
1,364 |
-0.07% |
54,500 |
2024/10/17 |
1,379 |
1,388 |
1,365 |
1,365 |
-0.29% |
40,600 |
2024/10/16 |
1,375 |
1,392 |
1,362 |
1,369 |
-1.16% |
82,300 |
2024/10/15 |
1,401 |
1,404 |
1,385 |
1,385 |
+0.07% |
75,500 |
2024/10/11 |
1,396 |
1,401 |
1,384 |
1,384 |
-0.86% |
55,200 |
2024/10/10 |
1,394 |
1,408 |
1,389 |
1,396 |
+0.14% |
55,200 |
2024/10/9 |
1,410 |
1,413 |
1,391 |
1,394 |
-0.85% |
57,200 |
2024/10/8 |
1,420 |
1,425 |
1,404 |
1,406 |
-1.88% |
79,400 |
2024/10/7 |
1,442 |
1,442 |
1,426 |
1,433 |
+2.28% |
86,000 |
2024/10/4 |
1,394 |
1,406 |
1,392 |
1,401 |
+0.00% |
77,400 |
2024/10/3 |
1,417 |
1,422 |
1,396 |
1,401 |
+1.37% |
74,400 |
2024/10/2 |
1,374 |
1,397 |
1,370 |
1,382 |
-0.79% |
88,000 |
2024/10/1 |
1,384 |
1,399 |
1,378 |
1,393 |
+1.60% |
84,600 |
2024/9/30 |
1,380 |
1,390 |
1,361 |
1,371 |
-4.39% |
111,300 |
2024/9/27 |
1,446 |
1,446 |
1,426 |
1,434 |
-0.90% |
144,800 |
2024/9/26 |
1,436 |
1,456 |
1,425 |
1,447 |
+2.05% |
167,000 |
2024/9/25 |
1,407 |
1,421 |
1,401 |
1,418 |
+1.29% |
81,600 |
2024/9/24 |
1,428 |
1,428 |
1,398 |
1,400 |
-0.28% |
84,300 |
2024/9/20 |
1,404 |
1,413 |
1,399 |
1,404 |
+1.74% |
167,100 |
2024/9/19 |
1,387 |
1,397 |
1,378 |
1,380 |
+0.95% |
122,100 |
2024/9/18 |
1,374 |
1,382 |
1,349 |
1,367 |
+0.81% |
70,000 |
2024/9/17 |
1,356 |
1,358 |
1,336 |
1,356 |
+1.27% |
101,500 |
2024/9/13 |
1,351 |
1,358 |
1,329 |
1,339 |
-1.76% |
142,800 |
2024/9/12 |
1,373 |
1,378 |
1,350 |
1,363 |
+1.34% |
70,900 |
2024/9/11 |
1,360 |
1,376 |
1,327 |
1,345 |
-2.04% |
139,900 |
2024/9/10 |
1,375 |
1,386 |
1,369 |
1,373 |
+0.15% |
89,400 |
2024/9/9 |
1,350 |
1,371 |
1,335 |
1,371 |
-1.08% |
71,500 |
2024/9/6 |
1,387 |
1,402 |
1,379 |
1,386 |
-0.07% |
96,500 |
2024/9/5 |
1,386 |
1,398 |
1,368 |
1,387 |
-1.00% |
112,000 |
2024/9/4 |
1,410 |
1,418 |
1,393 |
1,401 |
-2.71% |
119,900 |
2024/9/3 |
1,444 |
1,453 |
1,438 |
1,440 |
-0.21% |
52,800 |
2024/9/2 |
1,449 |
1,449 |
1,432 |
1,443 |
+0.98% |
68,000 |
2024/8/30 |
1,421 |
1,440 |
1,420 |
1,429 |
+0.63% |
90,000 |
2024/8/29 |
1,419 |
1,429 |
1,414 |
1,420 |
+0.07% |
86,300 |
2024/8/28 |
1,399 |
1,419 |
1,393 |
1,419 |
+1.07% |
79,600 |
2024/8/27 |
1,386 |
1,407 |
1,386 |
1,404 |
+1.45% |
63,800 |
2024/8/26 |
1,390 |
1,404 |
1,374 |
1,384 |
-1.42% |
127,700 |
2024/8/23 |
1,408 |
1,412 |
1,392 |
1,404 |
+1.01% |
66,400 |
2024/8/22 |
1,395 |
1,407 |
1,381 |
1,390 |
-0.14% |
112,200 |
2024/8/21 |
1,389 |
1,394 |
1,379 |
1,392 |
-0.71% |
59,500 |
2024/8/20 |
1,392 |
1,405 |
1,377 |
1,402 |
+2.26% |
72,000 |
2024/8/19 |
1,396 |
1,413 |
1,371 |
1,371 |
-2.21% |
93,400 |
2024/8/16 |
1,395 |
1,408 |
1,389 |
1,402 |
+3.16% |
102,700 |
2024/8/15 |
1,351 |
1,372 |
1,341 |
1,359 |
+0.67% |
120,400 |
2024/8/14 |
1,309 |
1,350 |
1,298 |
1,350 |
+3.77% |
150,000 |
|