| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
2,584 |
2,600 |
2,501 |
2,533 |
-2.41% |
656,400 |
| 2025/1/10 |
2,605.5 |
2,654.5 |
2,587.5 |
2,595.5 |
-0.50% |
653,300 |
| 2025/1/9 |
2,633 |
2,633 |
2,578.5 |
2,608.5 |
-1.66% |
594,100 |
| 2025/1/8 |
2,654.5 |
2,658.5 |
2,604.5 |
2,652.5 |
-0.69% |
457,300 |
| 2025/1/7 |
2,699 |
2,706.5 |
2,664 |
2,671 |
-0.32% |
373,000 |
| 2025/1/6 |
2,770 |
2,777.5 |
2,662 |
2,679.5 |
-2.47% |
584,800 |
| 2024/12/30 |
2,800 |
2,815 |
2,726 |
2,747.5 |
-1.68% |
539,500 |
| 2024/12/27 |
2,816 |
2,836.5 |
2,778 |
2,794.5 |
-1.60% |
357,500 |
| 2024/12/26 |
2,851 |
2,882 |
2,816 |
2,840 |
-0.39% |
476,700 |
| 2024/12/25 |
2,826 |
2,851 |
2,792.5 |
2,851 |
+1.28% |
403,700 |
| 2024/12/24 |
2,829.5 |
2,836 |
2,787.5 |
2,815 |
-0.51% |
366,900 |
| 2024/12/23 |
2,828.5 |
2,855 |
2,801.5 |
2,829.5 |
+0.64% |
432,600 |
| 2024/12/20 |
2,852 |
2,875.5 |
2,780 |
2,811.5 |
+2.67% |
2,567,800 |
| 2024/12/19 |
2,615 |
2,773 |
2,614 |
2,738.5 |
+4.70% |
762,800 |
| 2024/12/18 |
2,638 |
2,645.5 |
2,615.5 |
2,615.5 |
-0.82% |
340,700 |
| 2024/12/17 |
2,690 |
2,697.5 |
2,635 |
2,637 |
-1.99% |
355,100 |
| 2024/12/16 |
2,700 |
2,718 |
2,665 |
2,690.5 |
+0.26% |
339,400 |
| 2024/12/13 |
2,694 |
2,709.5 |
2,635 |
2,683.5 |
+0.07% |
483,400 |
| 2024/12/12 |
2,610 |
2,703.5 |
2,601.5 |
2,681.5 |
+3.11% |
640,500 |
| 2024/12/11 |
2,568 |
2,602 |
2,538.5 |
2,600.5 |
+0.81% |
401,900 |
| 2024/12/10 |
2,610.5 |
2,619 |
2,540.5 |
2,579.5 |
-0.39% |
456,500 |
| 2024/12/9 |
2,595.5 |
2,615.5 |
2,580 |
2,589.5 |
+0.68% |
361,700 |
| 2024/12/6 |
2,562 |
2,582.5 |
2,531.5 |
2,572 |
+1.14% |
326,300 |
| 2024/12/5 |
2,524 |
2,555 |
2,504 |
2,543 |
+1.60% |
358,000 |
| 2024/12/4 |
2,546.5 |
2,546.5 |
2,462.5 |
2,503 |
-1.71% |
493,500 |
| 2024/12/3 |
2,530 |
2,564.5 |
2,505 |
2,546.5 |
+1.86% |
637,400 |
| 2024/12/2 |
2,452.5 |
2,523 |
2,452.5 |
2,500 |
+1.94% |
528,600 |
| 2024/11/29 |
2,415.5 |
2,490.5 |
2,412.5 |
2,452.5 |
+1.30% |
377,600 |
| 2024/11/28 |
2,406.5 |
2,433.5 |
2,389 |
2,421 |
+0.19% |
256,900 |
| 2024/11/27 |
2,413.5 |
2,424.5 |
2,390.5 |
2,416.5 |
+0.37% |
304,500 |
| 2024/11/26 |
2,360 |
2,407.5 |
2,350.5 |
2,407.5 |
+2.10% |
403,800 |
| 2024/11/25 |
2,373.5 |
2,384 |
2,341 |
2,358 |
+1.40% |
463,300 |
| 2024/11/22 |
2,270.5 |
2,333.5 |
2,251 |
2,325.5 |
+3.36% |
452,000 |
| 2024/11/21 |
2,263 |
2,283 |
2,244.5 |
2,250 |
-0.90% |
280,500 |
| 2024/11/20 |
2,263 |
2,289.5 |
2,239 |
2,270.5 |
+0.26% |
263,000 |
| 2024/11/19 |
2,240 |
2,267.5 |
2,231.5 |
2,264.5 |
+0.38% |
332,200 |
| 2024/11/18 |
2,239 |
2,258.5 |
2,228.5 |
2,256 |
+0.36% |
311,300 |
| 2024/11/15 |
2,265.5 |
2,278.5 |
2,232 |
2,248 |
-0.09% |
291,400 |
| 2024/11/14 |
2,251 |
2,265 |
2,227.5 |
2,250 |
-0.02% |
351,900 |
| 2024/11/13 |
2,282.5 |
2,290 |
2,234.5 |
2,250.5 |
-0.97% |
305,600 |
| 2024/11/12 |
2,291 |
2,310.5 |
2,249.5 |
2,272.5 |
-0.26% |
396,500 |
| 2024/11/11 |
2,290 |
2,320.5 |
2,258 |
2,278.5 |
-1.00% |
358,300 |
| 2024/11/8 |
2,350 |
2,384 |
2,292.5 |
2,301.5 |
-2.11% |
614,600 |
| 2024/11/7 |
2,330 |
2,351 |
2,285 |
2,351 |
+3.23% |
494,400 |
| 2024/11/6 |
2,281.5 |
2,313 |
2,250 |
2,277.5 |
-0.57% |
463,100 |
| 2024/11/5 |
2,293.5 |
2,294 |
2,238.5 |
2,290.5 |
-0.11% |
265,400 |
| 2024/11/1 |
2,329 |
2,340.5 |
2,290 |
2,293 |
-2.86% |
228,400 |
| 2024/10/31 |
2,344 |
2,367.5 |
2,334.5 |
2,360.5 |
+0.79% |
255,300 |
| 2024/10/30 |
2,335 |
2,360.5 |
2,326.5 |
2,342 |
+0.54% |
670,400 |
| 2024/10/29 |
2,306.5 |
2,332 |
2,290.5 |
2,329.5 |
+1.19% |
289,600 |
| 2024/10/28 |
2,285.5 |
2,315 |
2,269.5 |
2,302 |
+0.55% |
246,100 |
| 2024/10/25 |
2,308.5 |
2,314.5 |
2,286.5 |
2,289.5 |
-1.59% |
184,300 |
| 2024/10/24 |
2,303 |
2,335 |
2,290.5 |
2,326.5 |
-0.17% |
254,900 |
| 2024/10/23 |
2,350 |
2,365 |
2,320 |
2,330.5 |
-0.81% |
166,900 |
| 2024/10/22 |
2,386 |
2,386 |
2,321.5 |
2,349.5 |
-1.67% |
264,000 |
| 2024/10/21 |
2,400 |
2,405 |
2,370 |
2,389.5 |
+0.40% |
208,400 |
| 2024/10/18 |
2,374 |
2,396.5 |
2,357 |
2,380 |
+1.41% |
266,200 |
| 2024/10/17 |
2,360 |
2,365 |
2,341 |
2,347 |
-0.57% |
194,000 |
| 2024/10/16 |
2,337 |
2,382 |
2,322 |
2,360.5 |
-0.21% |
214,700 |
| 2024/10/15 |
2,370 |
2,385 |
2,362.5 |
2,365.5 |
+0.60% |
324,500 |
| 2024/10/11 |
2,367.5 |
2,370 |
2,345.5 |
2,351.5 |
-0.44% |
202,200 |
| 2024/10/10 |
2,343.5 |
2,369 |
2,336.5 |
2,362 |
+0.94% |
261,400 |
| 2024/10/9 |
2,319.5 |
2,344 |
2,309.5 |
2,340 |
+0.75% |
301,500 |
| 2024/10/8 |
2,305 |
2,334.5 |
2,305 |
2,322.5 |
-0.75% |
255,400 |
| 2024/10/7 |
2,330 |
2,347 |
2,306.5 |
2,340 |
+1.96% |
343,000 |
| 2024/10/4 |
2,288 |
2,297.5 |
2,270 |
2,295 |
+0.68% |
348,200 |
| 2024/10/3 |
2,299.5 |
2,315.5 |
2,267 |
2,279.5 |
+1.33% |
267,600 |
| 2024/10/2 |
2,262.5 |
2,288.5 |
2,236 |
2,249.5 |
-1.01% |
363,800 |
| 2024/10/1 |
2,251 |
2,276.5 |
2,230 |
2,272.5 |
+1.25% |
310,600 |
| 2024/9/30 |
2,229.5 |
2,270 |
2,213.5 |
2,244.5 |
-4.57% |
547,400 |
| 2024/9/27 |
2,346 |
2,370 |
2,318.5 |
2,352 |
-1.67% |
570,100 |
| 2024/9/26 |
2,350 |
2,392 |
2,338.5 |
2,392 |
+3.37% |
776,400 |
| 2024/9/25 |
2,360 |
2,374 |
2,312 |
2,314 |
-1.45% |
310,100 |
| 2024/9/24 |
2,351.5 |
2,365.5 |
2,324 |
2,348 |
+1.71% |
435,900 |
| 2024/9/20 |
2,367 |
2,370 |
2,293 |
2,308.5 |
-1.85% |
1,035,600 |
| 2024/9/19 |
2,333 |
2,369 |
2,329.5 |
2,352 |
+2.24% |
446,500 |
| 2024/9/18 |
2,324.5 |
2,340 |
2,275.5 |
2,300.5 |
-1.48% |
266,600 |
| 2024/9/17 |
2,306 |
2,338.5 |
2,290 |
2,335 |
+1.97% |
382,000 |
| 2024/9/13 |
2,310.5 |
2,314 |
2,284 |
2,290 |
-1.59% |
340,600 |
| 2024/9/12 |
2,341 |
2,361 |
2,302.5 |
2,327 |
+1.70% |
492,100 |
| 2024/9/11 |
2,359.5 |
2,364.5 |
2,262.5 |
2,288 |
-3.74% |
442,100 |
| 2024/9/10 |
2,355 |
2,386 |
2,341.5 |
2,377 |
+1.32% |
317,800 |
| 2024/9/9 |
2,283.5 |
2,368.5 |
2,279 |
2,346 |
+0.54% |
324,500 |
| 2024/9/6 |
2,335.5 |
2,361 |
2,320 |
2,333.5 |
-0.06% |
329,800 |
| 2024/9/5 |
2,309 |
2,352.5 |
2,290 |
2,335 |
+0.06% |
330,600 |
| 2024/9/4 |
2,380 |
2,418 |
2,330.5 |
2,333.5 |
-3.97% |
428,000 |
| 2024/9/3 |
2,359 |
2,430 |
2,358 |
2,430 |
+3.32% |
407,000 |
| 2024/9/2 |
2,400 |
2,408 |
2,345.5 |
2,352 |
-1.16% |
312,300 |
| 2024/8/30 |
2,404 |
2,415 |
2,378 |
2,379.5 |
-1.02% |
519,100 |
| 2024/8/29 |
2,467 |
2,479.5 |
2,403 |
2,404 |
-3.12% |
436,200 |
| 2024/8/28 |
2,405 |
2,487.5 |
2,405 |
2,481.5 |
+1.39% |
365,600 |
| 2024/8/27 |
2,400 |
2,454 |
2,378.5 |
2,447.5 |
+2.88% |
422,000 |
| 2024/8/26 |
2,353 |
2,382.5 |
2,322 |
2,379 |
-0.17% |
461,900 |
| 2024/8/23 |
2,354 |
2,388 |
2,354 |
2,383 |
+1.23% |
516,400 |
| 2024/8/22 |
2,365.5 |
2,390.5 |
2,331 |
2,354 |
+0.45% |
819,600 |
| 2024/8/21 |
2,300 |
2,351 |
2,294 |
2,343.5 |
+0.62% |
324,200 |
| 2024/8/20 |
2,313 |
2,338 |
2,296.5 |
2,329 |
+1.17% |
374,100 |
| 2024/8/19 |
2,330 |
2,369.5 |
2,301 |
2,302 |
-2.19% |
290,800 |
| 2024/8/16 |
2,329.5 |
2,371 |
2,288.5 |
2,353.5 |
+3.13% |
396,700 |
| 2024/8/15 |
2,319 |
2,331.5 |
2,273 |
2,282 |
+0.09% |
461,600 |
| 2024/8/14 |
2,294.5 |
2,309 |
2,263 |
2,280 |
+0.00% |
330,800 |
| 2024/8/13 |
2,190 |
2,285 |
2,188 |
2,280 |
+5.02% |
631,800 |
| 2024/8/9 |
2,142.5 |
2,212 |
2,139 |
2,171 |
+3.88% |
859,800 |
| 2024/8/8 |
2,059.5 |
2,156 |
2,032.5 |
2,090 |
-0.92% |
1,025,900 |
| 2024/8/7 |
2,079.5 |
2,213.5 |
2,064 |
2,109.5 |
-0.94% |
1,056,600 |
| 2024/8/6 |
2,042 |
2,180.5 |
2,025.5 |
2,129.5 |
+11.58% |
819,600 |
| 2024/8/5 |
2,043 |
2,085 |
1,864.5 |
1,908.5 |
-13.90% |
1,307,100 |
| 2024/8/2 |
2,297.5 |
2,297.5 |
2,209.5 |
2,216.5 |
-6.73% |
585,800 |
| 2024/8/1 |
2,525 |
2,555.5 |
2,368 |
2,376.5 |
-2.00% |
1,058,100 |
| 2024/7/31 |
2,361.5 |
2,436 |
2,361.5 |
2,425 |
+2.67% |
448,700 |
| 2024/7/30 |
2,390 |
2,399.5 |
2,328.5 |
2,362 |
+0.94% |
486,000 |
| 2024/7/29 |
2,311 |
2,355 |
2,300.5 |
2,340 |
+1.92% |
300,400 |
| 2024/7/26 |
2,309 |
2,316 |
2,264 |
2,296 |
-0.71% |
352,900 |
| 2024/7/25 |
2,333 |
2,340 |
2,293 |
2,312.5 |
-2.14% |
302,600 |
| 2024/7/24 |
2,376 |
2,384 |
2,357.5 |
2,363 |
-1.19% |
318,600 |
| 2024/7/23 |
2,395 |
2,408 |
2,375.5 |
2,391.5 |
+0.86% |
272,200 |
| 2024/7/22 |
2,388.5 |
2,391 |
2,348.5 |
2,371 |
-1.00% |
457,800 |
| 2024/7/19 |
2,422.5 |
2,426.5 |
2,373 |
2,395 |
-1.64% |
619,500 |
| 2024/7/18 |
2,471 |
2,490.5 |
2,433 |
2,435 |
-2.42% |
465,500 |
| 2024/7/17 |
2,494 |
2,498.5 |
2,471 |
2,495.5 |
+0.87% |
277,900 |
| 2024/7/16 |
2,459 |
2,495 |
2,459 |
2,474 |
+0.30% |
373,300 |
| 2024/7/12 |
2,443.5 |
2,477.5 |
2,437 |
2,466.5 |
+0.35% |
355,800 |
| 2024/7/11 |
2,470 |
2,481.5 |
2,458 |
2,458 |
+0.04% |
436,700 |
|
