日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,615 |
1,625.5 |
1,609 |
1,618.5 |
+0.50% |
2,108,500 |
2025/2/12 |
1,631.5 |
1,635 |
1,598 |
1,610.5 |
-2.75% |
2,401,000 |
2025/2/10 |
1,641 |
1,672.5 |
1,641 |
1,656 |
+3.31% |
2,492,000 |
2025/2/7 |
1,610 |
1,619 |
1,597 |
1,603 |
-1.02% |
1,539,100 |
2025/2/6 |
1,598 |
1,634 |
1,598 |
1,619.5 |
+1.38% |
1,622,300 |
2025/2/5 |
1,613.5 |
1,649 |
1,590 |
1,597.5 |
-1.05% |
2,626,700 |
2025/2/4 |
1,620.5 |
1,643 |
1,606 |
1,614.5 |
+0.78% |
3,502,500 |
2025/2/3 |
1,567 |
1,609 |
1,563.5 |
1,602 |
-2.94% |
4,434,200 |
2025/1/31 |
1,623 |
1,667 |
1,622.5 |
1,650.5 |
-0.15% |
3,983,500 |
2025/1/30 |
1,718 |
1,732 |
1,590 |
1,653 |
-3.16% |
5,759,000 |
2025/1/29 |
1,705.5 |
1,723 |
1,702.5 |
1,707 |
+0.21% |
1,798,000 |
2025/1/28 |
1,688.5 |
1,718 |
1,688 |
1,703.5 |
+0.15% |
1,918,200 |
2025/1/27 |
1,720.5 |
1,731.5 |
1,699 |
1,701 |
-0.09% |
1,586,400 |
2025/1/24 |
1,706.5 |
1,715 |
1,698.5 |
1,702.5 |
+0.74% |
1,321,400 |
2025/1/23 |
1,674 |
1,696.5 |
1,666.5 |
1,690 |
+0.99% |
1,835,500 |
2025/1/22 |
1,679.5 |
1,692 |
1,670 |
1,673.5 |
+0.21% |
1,513,800 |
2025/1/21 |
1,681 |
1,685 |
1,652.5 |
1,670 |
-0.15% |
1,029,800 |
2025/1/20 |
1,670 |
1,679.5 |
1,662 |
1,672.5 |
+0.33% |
1,203,000 |
2025/1/17 |
1,672 |
1,683 |
1,645.5 |
1,667 |
-0.60% |
1,582,400 |
2025/1/16 |
1,699.5 |
1,699.5 |
1,677 |
1,677 |
+0.30% |
2,330,300 |
2025/1/15 |
1,693.5 |
1,702.5 |
1,665 |
1,672 |
-0.80% |
1,898,900 |
2025/1/14 |
1,692 |
1,704.5 |
1,669 |
1,685.5 |
-0.94% |
2,887,700 |
2025/1/10 |
1,727.5 |
1,733 |
1,700 |
1,701.5 |
-1.16% |
1,980,200 |
2025/1/9 |
1,731 |
1,743 |
1,708 |
1,721.5 |
-0.78% |
2,197,000 |
2025/1/8 |
1,775.5 |
1,781.5 |
1,722 |
1,735 |
-3.93% |
3,443,700 |
2025/1/7 |
1,750.5 |
1,835 |
1,750.5 |
1,806 |
+2.99% |
3,193,300 |
2025/1/6 |
1,779 |
1,792 |
1,743 |
1,753.5 |
-0.93% |
2,204,700 |
2024/12/30 |
1,811 |
1,813 |
1,770 |
1,770 |
-1.69% |
1,932,100 |
2024/12/27 |
1,785.5 |
1,812 |
1,785 |
1,800.5 |
+1.01% |
1,859,200 |
2024/12/26 |
1,766 |
1,789 |
1,766 |
1,782.5 |
+0.68% |
1,408,400 |
2024/12/25 |
1,779 |
1,785 |
1,749.5 |
1,770.5 |
-0.31% |
1,413,900 |
2024/12/24 |
1,780 |
1,789 |
1,766 |
1,776 |
-0.34% |
854,000 |
2024/12/23 |
1,778 |
1,800 |
1,776.5 |
1,782 |
+0.99% |
1,317,700 |
2024/12/20 |
1,779.5 |
1,802.5 |
1,764.5 |
1,764.5 |
-0.76% |
3,669,200 |
2024/12/19 |
1,770 |
1,797 |
1,768 |
1,778 |
-1.03% |
1,802,300 |
2024/12/18 |
1,781 |
1,820 |
1,781 |
1,796.5 |
+0.25% |
2,020,100 |
2024/12/17 |
1,821 |
1,847.5 |
1,781 |
1,792 |
-2.05% |
2,313,600 |
2024/12/16 |
1,860 |
1,869.5 |
1,829.5 |
1,829.5 |
-1.67% |
1,350,900 |
2024/12/13 |
1,879.5 |
1,902 |
1,851 |
1,860.5 |
-3.28% |
4,918,600 |
2024/12/12 |
1,943 |
1,945 |
1,916 |
1,923.5 |
+0.05% |
2,350,500 |
2024/12/11 |
1,900 |
1,925.5 |
1,886 |
1,922.5 |
+1.91% |
2,123,900 |
2024/12/10 |
1,915 |
1,920 |
1,876 |
1,886.5 |
-1.28% |
2,023,500 |
2024/12/9 |
1,892.5 |
1,913 |
1,871.5 |
1,911 |
+0.98% |
1,684,500 |
2024/12/6 |
1,873.5 |
1,899.5 |
1,866 |
1,892.5 |
+0.19% |
1,900,600 |
2024/12/5 |
1,871 |
1,914.5 |
1,868.5 |
1,889 |
+1.67% |
3,807,700 |
2024/12/4 |
1,837 |
1,859.5 |
1,837 |
1,858 |
+0.65% |
1,607,300 |
2024/12/3 |
1,834.5 |
1,852.5 |
1,817 |
1,846 |
+0.22% |
2,598,600 |
2024/12/2 |
1,817 |
1,846.5 |
1,815 |
1,842 |
+2.13% |
2,001,100 |
2024/11/29 |
1,791 |
1,807.5 |
1,782 |
1,803.5 |
+0.73% |
1,527,600 |
2024/11/28 |
1,786.5 |
1,795 |
1,764.5 |
1,790.5 |
+0.79% |
1,353,300 |
2024/11/27 |
1,778 |
1,788 |
1,756.5 |
1,776.5 |
-0.34% |
1,659,800 |
2024/11/26 |
1,791 |
1,799 |
1,755.5 |
1,782.5 |
-0.97% |
1,655,000 |
2024/11/25 |
1,808.5 |
1,837 |
1,795.5 |
1,800 |
+0.39% |
5,655,900 |
2024/11/22 |
1,800 |
1,819 |
1,789 |
1,793 |
-0.91% |
2,340,800 |
2024/11/21 |
1,814.5 |
1,831 |
1,809 |
1,809.5 |
-0.03% |
1,670,200 |
2024/11/20 |
1,863 |
1,864 |
1,808 |
1,810 |
-2.32% |
1,996,400 |
2024/11/19 |
1,839 |
1,868.5 |
1,828 |
1,853 |
+1.73% |
1,468,300 |
2024/11/18 |
1,812 |
1,854.5 |
1,809.5 |
1,821.5 |
+1.11% |
1,473,800 |
2024/11/15 |
1,820.5 |
1,830.5 |
1,801 |
1,801.5 |
-2.20% |
3,553,200 |
2024/11/14 |
1,857.5 |
1,863.5 |
1,832 |
1,842 |
-1.23% |
2,709,600 |
2024/11/13 |
1,912.5 |
1,920 |
1,840.5 |
1,865 |
-3.47% |
3,224,200 |
2024/11/12 |
1,926 |
1,939 |
1,895 |
1,932 |
+0.70% |
3,409,000 |
2024/11/11 |
1,889 |
1,919 |
1,887.5 |
1,918.5 |
+1.03% |
1,900,000 |
2024/11/8 |
1,910 |
1,913 |
1,876.5 |
1,899 |
+1.17% |
3,205,200 |
2024/11/7 |
1,900 |
1,904 |
1,841 |
1,877 |
-0.56% |
3,485,700 |
2024/11/6 |
1,858.5 |
1,900 |
1,855.5 |
1,887.5 |
+1.92% |
2,346,600 |
2024/11/5 |
1,815 |
1,863 |
1,801 |
1,852 |
+4.37% |
2,946,700 |
2024/11/1 |
1,785 |
1,821.5 |
1,754.5 |
1,774.5 |
-2.23% |
3,692,000 |
2024/10/31 |
1,811 |
1,823 |
1,797 |
1,815 |
-1.25% |
3,086,900 |
2024/10/30 |
1,961 |
1,961 |
1,810.5 |
1,838 |
-0.16% |
19,096,700 |
2024/10/29 |
1,808 |
1,872 |
1,803 |
1,841 |
+1.91% |
3,900,200 |
2024/10/28 |
1,764 |
1,811 |
1,763.5 |
1,806.5 |
+1.80% |
2,566,100 |
2024/10/25 |
1,782.5 |
1,799.5 |
1,774 |
1,774.5 |
-1.03% |
1,739,000 |
2024/10/24 |
1,768 |
1,814 |
1,765 |
1,793 |
+0.96% |
2,504,500 |
2024/10/23 |
1,783 |
1,790.5 |
1,756 |
1,776 |
-0.78% |
1,807,800 |
2024/10/22 |
1,831 |
1,831 |
1,787 |
1,790 |
-1.92% |
1,519,100 |
2024/10/21 |
1,822 |
1,833 |
1,808.5 |
1,825 |
-0.16% |
1,534,900 |
2024/10/18 |
1,830.5 |
1,838 |
1,817 |
1,828 |
+0.58% |
1,728,700 |
2024/10/17 |
1,836.5 |
1,846 |
1,815 |
1,817.5 |
-0.85% |
2,247,300 |
2024/10/16 |
1,823.5 |
1,858.5 |
1,815 |
1,833 |
+0.33% |
2,210,100 |
2024/10/15 |
1,875.5 |
1,880 |
1,827 |
1,827 |
-1.30% |
2,502,900 |
2024/10/11 |
1,871 |
1,873.5 |
1,842.5 |
1,851 |
-1.17% |
2,543,200 |
2024/10/10 |
1,891 |
1,905 |
1,873 |
1,873 |
-0.24% |
1,750,100 |
2024/10/9 |
1,900 |
1,910.5 |
1,877.5 |
1,877.5 |
+0.27% |
1,715,900 |
2024/10/8 |
1,877 |
1,901.5 |
1,863 |
1,872.5 |
-1.71% |
2,771,200 |
2024/10/7 |
1,915 |
1,930 |
1,904 |
1,905 |
+1.49% |
3,020,700 |
2024/10/4 |
1,877 |
1,906 |
1,873 |
1,877 |
+0.00% |
2,844,100 |
2024/10/3 |
1,931 |
1,941 |
1,868 |
1,877 |
-1.44% |
3,401,600 |
2024/10/2 |
1,910 |
1,922.5 |
1,891.5 |
1,904.5 |
-2.33% |
3,385,100 |
2024/10/1 |
1,894 |
1,957 |
1,884 |
1,950 |
+5.09% |
3,961,700 |
2024/9/30 |
1,829 |
1,857.5 |
1,817 |
1,855.5 |
-2.80% |
6,620,000 |
2024/9/27 |
1,960 |
1,966 |
1,872 |
1,909 |
+0.47% |
4,382,800 |
2024/9/26 |
1,850 |
1,900 |
1,847 |
1,900 |
+3.37% |
2,304,900 |
2024/9/25 |
1,818.5 |
1,845.5 |
1,812.5 |
1,838 |
-0.14% |
1,417,600 |
2024/9/24 |
1,825 |
1,857 |
1,812 |
1,840.5 |
+4.48% |
2,660,200 |
2024/9/20 |
1,773.5 |
1,800 |
1,747.5 |
1,761.5 |
+1.26% |
3,149,200 |
2024/9/19 |
1,722.5 |
1,748 |
1,705.5 |
1,739.5 |
+3.08% |
1,623,400 |
2024/9/18 |
1,689 |
1,709.5 |
1,678.5 |
1,687.5 |
-0.06% |
1,132,700 |
2024/9/17 |
1,732 |
1,745 |
1,659 |
1,688.5 |
-0.88% |
1,767,900 |
2024/9/13 |
1,700 |
1,706 |
1,683 |
1,703.5 |
+0.68% |
1,747,600 |
2024/9/12 |
1,699 |
1,731 |
1,684 |
1,692 |
+1.68% |
1,310,600 |
2024/9/11 |
1,684 |
1,687 |
1,645.5 |
1,664 |
-0.27% |
1,154,800 |
2024/9/10 |
1,667.5 |
1,693 |
1,651.5 |
1,668.5 |
+1.37% |
1,197,800 |
2024/9/9 |
1,649.5 |
1,658 |
1,627.5 |
1,646 |
-1.73% |
1,551,700 |
2024/9/6 |
1,679 |
1,697.5 |
1,669.5 |
1,675 |
+0.03% |
927,300 |
2024/9/5 |
1,631.5 |
1,685.5 |
1,630 |
1,674.5 |
+0.60% |
1,001,000 |
2024/9/4 |
1,647 |
1,684.5 |
1,641 |
1,664.5 |
-2.66% |
1,330,900 |
2024/9/3 |
1,670 |
1,712 |
1,670 |
1,710 |
+1.85% |
970,700 |
2024/9/2 |
1,700 |
1,700 |
1,663.5 |
1,679 |
-0.30% |
775,400 |
2024/8/30 |
1,640 |
1,687 |
1,638.5 |
1,684 |
+0.15% |
2,145,100 |
2024/8/29 |
1,669 |
1,682.5 |
1,659.5 |
1,681.5 |
-0.03% |
930,300 |
2024/8/28 |
1,688.5 |
1,695 |
1,674 |
1,682 |
-0.30% |
759,700 |
2024/8/27 |
1,692.5 |
1,711 |
1,685 |
1,687 |
-0.32% |
903,800 |
2024/8/26 |
1,686 |
1,698 |
1,682 |
1,692.5 |
-1.46% |
923,700 |
2024/8/23 |
1,712 |
1,726.5 |
1,692.5 |
1,717.5 |
+0.44% |
1,103,200 |
2024/8/22 |
1,721.5 |
1,729.5 |
1,703.5 |
1,710 |
-1.44% |
1,031,100 |
2024/8/21 |
1,725.5 |
1,745 |
1,719.5 |
1,735 |
+0.49% |
859,100 |
2024/8/20 |
1,717.5 |
1,738 |
1,709 |
1,726.5 |
+1.86% |
1,597,000 |
2024/8/19 |
1,729.5 |
1,735.5 |
1,687.5 |
1,695 |
-2.78% |
1,345,200 |
2024/8/16 |
1,750 |
1,766.5 |
1,729.5 |
1,743.5 |
+2.23% |
1,425,900 |
2024/8/15 |
1,706.5 |
1,744 |
1,691 |
1,705.5 |
-0.61% |
1,180,100 |
2024/8/14 |
1,696.5 |
1,723 |
1,688.5 |
1,716 |
+0.97% |
1,263,500 |
2024/8/13 |
1,662 |
1,699.5 |
1,655 |
1,699.5 |
+2.44% |
1,649,300 |
|