日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
997 |
998 |
992 |
992 |
-0.50% |
41,700 |
2025/2/13 |
998 |
999 |
993 |
997 |
+0.71% |
28,700 |
2025/2/12 |
996 |
1,001 |
990 |
990 |
-0.50% |
36,300 |
2025/2/10 |
996 |
1,006 |
994 |
995 |
+0.10% |
37,000 |
2025/2/7 |
996 |
1,000 |
991 |
994 |
-0.20% |
28,900 |
2025/2/6 |
991 |
997 |
986 |
996 |
+1.12% |
36,800 |
2025/2/5 |
1,002 |
1,004 |
982 |
985 |
-1.60% |
101,900 |
2025/2/4 |
1,016 |
1,016 |
1,000 |
1,001 |
-1.38% |
109,400 |
2025/2/3 |
998 |
1,052 |
982 |
1,015 |
-8.23% |
279,800 |
2025/1/31 |
1,100 |
1,113 |
1,091 |
1,106 |
+1.19% |
67,200 |
2025/1/30 |
1,084 |
1,097 |
1,082 |
1,093 |
+0.74% |
32,900 |
2025/1/29 |
1,098 |
1,098 |
1,083 |
1,085 |
-1.18% |
25,300 |
2025/1/28 |
1,067 |
1,100 |
1,067 |
1,098 |
+1.76% |
45,600 |
2025/1/27 |
1,075 |
1,083 |
1,068 |
1,079 |
+1.12% |
33,100 |
2025/1/24 |
1,066 |
1,078 |
1,062 |
1,067 |
+1.14% |
86,200 |
2025/1/23 |
1,047 |
1,055 |
1,041 |
1,055 |
+0.76% |
31,700 |
2025/1/22 |
1,035 |
1,053 |
1,033 |
1,047 |
+2.25% |
24,900 |
2025/1/21 |
1,019 |
1,030 |
1,018 |
1,024 |
+0.89% |
23,400 |
2025/1/20 |
1,019 |
1,023 |
1,012 |
1,015 |
+0.89% |
16,900 |
2025/1/17 |
1,010 |
1,010 |
1,000 |
1,006 |
-0.40% |
32,400 |
2025/1/16 |
1,021 |
1,033 |
1,010 |
1,010 |
-0.20% |
31,700 |
2025/1/15 |
1,014 |
1,032 |
1,012 |
1,012 |
-0.39% |
43,600 |
2025/1/14 |
1,025 |
1,029 |
1,013 |
1,016 |
-1.17% |
29,000 |
2025/1/10 |
1,047 |
1,047 |
1,027 |
1,028 |
-1.25% |
32,600 |
2025/1/9 |
1,043 |
1,057 |
1,041 |
1,041 |
-1.05% |
23,900 |
2025/1/8 |
1,049 |
1,057 |
1,035 |
1,052 |
+0.57% |
42,600 |
2025/1/7 |
1,066 |
1,067 |
1,045 |
1,046 |
-1.51% |
51,800 |
2025/1/6 |
1,065 |
1,067 |
1,059 |
1,062 |
+0.57% |
58,900 |
2024/12/30 |
1,048 |
1,064 |
1,048 |
1,056 |
+0.76% |
45,000 |
2024/12/27 |
1,032 |
1,048 |
1,030 |
1,048 |
+1.55% |
58,500 |
2024/12/26 |
1,028 |
1,032 |
1,024 |
1,032 |
+0.00% |
37,500 |
2024/12/25 |
1,031 |
1,032 |
1,018 |
1,032 |
+1.18% |
113,800 |
2024/12/24 |
1,015 |
1,020 |
1,013 |
1,020 |
+0.89% |
32,200 |
2024/12/23 |
1,011 |
1,015 |
1,010 |
1,011 |
+0.50% |
29,100 |
2024/12/20 |
1,004 |
1,015 |
1,002 |
1,006 |
+0.60% |
32,200 |
2024/12/19 |
1,000 |
1,011 |
997 |
1,000 |
-0.50% |
35,700 |
2024/12/18 |
1,019 |
1,019 |
1,004 |
1,005 |
-1.37% |
30,100 |
2024/12/17 |
1,026 |
1,032 |
1,018 |
1,019 |
-0.49% |
20,200 |
2024/12/16 |
1,028 |
1,029 |
1,020 |
1,024 |
-0.10% |
18,800 |
2024/12/13 |
1,020 |
1,033 |
1,020 |
1,025 |
-0.49% |
39,000 |
2024/12/12 |
1,030 |
1,039 |
1,030 |
1,030 |
+0.49% |
35,100 |
2024/12/11 |
1,022 |
1,027 |
1,019 |
1,025 |
+0.59% |
29,400 |
2024/12/10 |
1,023 |
1,029 |
1,017 |
1,019 |
+0.69% |
88,200 |
2024/12/9 |
1,016 |
1,021 |
1,011 |
1,012 |
+0.10% |
30,900 |
2024/12/6 |
1,019 |
1,020 |
1,010 |
1,011 |
-0.59% |
18,000 |
2024/12/5 |
1,012 |
1,023 |
1,012 |
1,017 |
+0.49% |
32,500 |
2024/12/4 |
1,013 |
1,021 |
1,008 |
1,012 |
-0.10% |
27,800 |
2024/12/3 |
1,004 |
1,020 |
1,002 |
1,013 |
+0.70% |
31,600 |
2024/12/2 |
1,005 |
1,010 |
1,000 |
1,006 |
+0.20% |
22,800 |
2024/11/29 |
1,007 |
1,013 |
1,001 |
1,004 |
-0.30% |
15,300 |
2024/11/28 |
1,000 |
1,008 |
999 |
1,007 |
+0.80% |
15,200 |
2024/11/27 |
1,021 |
1,021 |
995 |
999 |
-2.25% |
35,400 |
2024/11/26 |
1,030 |
1,037 |
1,021 |
1,022 |
-0.87% |
26,300 |
2024/11/25 |
1,051 |
1,055 |
1,031 |
1,031 |
-0.87% |
62,500 |
2024/11/22 |
1,023 |
1,040 |
1,023 |
1,040 |
+1.96% |
25,500 |
2024/11/21 |
1,026 |
1,028 |
1,018 |
1,020 |
+0.00% |
16,100 |
2024/11/20 |
1,024 |
1,030 |
1,017 |
1,020 |
-0.39% |
27,900 |
2024/11/19 |
1,020 |
1,036 |
1,020 |
1,024 |
+0.69% |
25,000 |
2024/11/18 |
1,025 |
1,034 |
1,016 |
1,017 |
-1.36% |
20,300 |
2024/11/15 |
1,043 |
1,043 |
1,025 |
1,031 |
-0.10% |
33,900 |
2024/11/14 |
1,043 |
1,048 |
1,027 |
1,032 |
-0.10% |
34,000 |
2024/11/13 |
1,045 |
1,049 |
1,030 |
1,033 |
-1.05% |
29,100 |
2024/11/12 |
1,050 |
1,069 |
1,043 |
1,044 |
+0.00% |
34,400 |
2024/11/11 |
1,051 |
1,051 |
1,035 |
1,044 |
-0.67% |
22,500 |
2024/11/8 |
1,049 |
1,059 |
1,046 |
1,051 |
+0.57% |
34,900 |
2024/11/7 |
1,019 |
1,052 |
1,019 |
1,045 |
+1.95% |
42,500 |
2024/11/6 |
1,012 |
1,028 |
1,010 |
1,025 |
+2.40% |
44,900 |
2024/11/5 |
1,031 |
1,031 |
1,001 |
1,001 |
-2.05% |
42,300 |
2024/11/1 |
1,045 |
1,082 |
1,020 |
1,022 |
-0.10% |
117,300 |
2024/10/31 |
1,019 |
1,032 |
1,006 |
1,023 |
+0.10% |
65,500 |
2024/10/30 |
1,019 |
1,027 |
1,014 |
1,022 |
+0.69% |
123,500 |
2024/10/29 |
1,021 |
1,021 |
1,008 |
1,015 |
-0.59% |
32,100 |
2024/10/28 |
1,005 |
1,023 |
1,005 |
1,021 |
+1.79% |
27,800 |
2024/10/25 |
1,021 |
1,022 |
1,000 |
1,003 |
-1.38% |
48,500 |
2024/10/24 |
1,011 |
1,019 |
1,003 |
1,017 |
+0.10% |
60,400 |
2024/10/23 |
1,020 |
1,024 |
1,013 |
1,016 |
+0.10% |
26,300 |
2024/10/22 |
1,027 |
1,030 |
1,009 |
1,015 |
-1.36% |
35,800 |
2024/10/21 |
1,035 |
1,037 |
1,025 |
1,029 |
+0.00% |
47,000 |
2024/10/18 |
1,029 |
1,037 |
1,027 |
1,029 |
+0.10% |
28,600 |
2024/10/17 |
1,049 |
1,049 |
1,023 |
1,028 |
-0.96% |
40,400 |
2024/10/16 |
1,031 |
1,049 |
1,030 |
1,038 |
+0.10% |
35,700 |
2024/10/15 |
1,024 |
1,038 |
1,023 |
1,037 |
+1.27% |
44,700 |
2024/10/11 |
1,040 |
1,040 |
1,020 |
1,024 |
-1.16% |
44,700 |
2024/10/10 |
1,056 |
1,056 |
1,035 |
1,036 |
-1.43% |
37,900 |
2024/10/9 |
1,059 |
1,065 |
1,046 |
1,051 |
-0.76% |
38,500 |
2024/10/8 |
1,046 |
1,063 |
1,046 |
1,059 |
+0.47% |
44,800 |
2024/10/7 |
1,058 |
1,058 |
1,046 |
1,054 |
+0.09% |
63,000 |
2024/10/4 |
1,058 |
1,063 |
1,050 |
1,053 |
-0.19% |
40,100 |
2024/10/3 |
1,052 |
1,061 |
1,049 |
1,055 |
+2.33% |
63,400 |
2024/10/2 |
1,048 |
1,056 |
1,027 |
1,031 |
-2.83% |
77,300 |
2024/10/1 |
1,051 |
1,070 |
1,051 |
1,061 |
+1.34% |
78,300 |
2024/9/30 |
1,057 |
1,070 |
1,045 |
1,047 |
-3.32% |
72,000 |
2024/9/27 |
1,038 |
1,085 |
1,030 |
1,083 |
+1.50% |
531,000 |
2024/9/26 |
1,051 |
1,073 |
1,051 |
1,067 |
+1.04% |
533,800 |
2024/9/25 |
1,056 |
1,070 |
1,051 |
1,056 |
-2.58% |
283,000 |
2024/9/24 |
1,097 |
1,098 |
1,082 |
1,084 |
-0.55% |
180,500 |
2024/9/20 |
1,093 |
1,095 |
1,084 |
1,090 |
+0.18% |
91,900 |
2024/9/19 |
1,090 |
1,099 |
1,076 |
1,088 |
+0.65% |
171,600 |
2024/9/18 |
1,089 |
1,090 |
1,071 |
1,081 |
+0.19% |
93,100 |
2024/9/17 |
1,091 |
1,100 |
1,077 |
1,079 |
-0.64% |
138,600 |
2024/9/13 |
1,081 |
1,092 |
1,080 |
1,086 |
-0.37% |
57,100 |
2024/9/12 |
1,080 |
1,099 |
1,079 |
1,090 |
+2.35% |
80,200 |
2024/9/11 |
1,070 |
1,081 |
1,056 |
1,065 |
-0.93% |
51,200 |
2024/9/10 |
1,075 |
1,080 |
1,071 |
1,075 |
-0.28% |
36,100 |
2024/9/9 |
1,041 |
1,078 |
1,040 |
1,078 |
+2.28% |
72,000 |
2024/9/6 |
1,076 |
1,076 |
1,048 |
1,054 |
-1.68% |
86,400 |
2024/9/5 |
1,061 |
1,086 |
1,061 |
1,072 |
+0.09% |
111,200 |
2024/9/4 |
1,065 |
1,083 |
1,060 |
1,071 |
-2.10% |
90,200 |
2024/9/3 |
1,090 |
1,097 |
1,088 |
1,094 |
+0.09% |
76,200 |
2024/9/2 |
1,098 |
1,106 |
1,078 |
1,093 |
+0.74% |
96,300 |
2024/8/30 |
1,067 |
1,094 |
1,067 |
1,085 |
+2.26% |
153,700 |
2024/8/29 |
1,051 |
1,073 |
1,046 |
1,061 |
+0.76% |
509,200 |
2024/8/28 |
1,092 |
1,094 |
1,043 |
1,053 |
+6.15% |
1,101,400 |
2024/8/27 |
994 |
1,006 |
992 |
992 |
-0.20% |
34,300 |
2024/8/26 |
995 |
997 |
990 |
994 |
+0.40% |
14,100 |
2024/8/23 |
1,000 |
1,000 |
990 |
990 |
-1.00% |
34,100 |
2024/8/22 |
985 |
1,000 |
985 |
1,000 |
+1.52% |
15,600 |
2024/8/21 |
985 |
994 |
980 |
985 |
-0.91% |
18,500 |
2024/8/20 |
965 |
995 |
965 |
994 |
+3.01% |
43,500 |
2024/8/19 |
975 |
983 |
965 |
965 |
-1.03% |
29,900 |
2024/8/16 |
970 |
975 |
958 |
975 |
+1.67% |
34,500 |
2024/8/15 |
959 |
966 |
955 |
959 |
+0.31% |
25,700 |
2024/8/14 |
953 |
963 |
950 |
956 |
+0.31% |
28,200 |
|