日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
1,883 |
1,885 |
1,859 |
1,870 |
-0.95% |
612,600 |
2025/2/17 |
1,910 |
1,915.5 |
1,884.5 |
1,888 |
-0.87% |
585,100 |
2025/2/14 |
1,890 |
1,907.5 |
1,886.5 |
1,904.5 |
+0.77% |
632,700 |
2025/2/13 |
1,873.5 |
1,893.5 |
1,866 |
1,890 |
+1.37% |
501,800 |
2025/2/12 |
1,883 |
1,883.5 |
1,862 |
1,864.5 |
-0.82% |
644,600 |
2025/2/10 |
1,878.5 |
1,895 |
1,871 |
1,880 |
+0.00% |
597,900 |
2025/2/7 |
1,857 |
1,881.5 |
1,844.5 |
1,880 |
+0.91% |
788,400 |
2025/2/6 |
1,871 |
1,887 |
1,850.5 |
1,863 |
+0.35% |
1,057,300 |
2025/2/5 |
1,861 |
1,879 |
1,853.5 |
1,856.5 |
-0.03% |
531,800 |
2025/2/4 |
1,868 |
1,877 |
1,856 |
1,857 |
+0.19% |
447,600 |
2025/2/3 |
1,880 |
1,880 |
1,852.5 |
1,853.5 |
-1.67% |
815,700 |
2025/1/31 |
1,882 |
1,889 |
1,875.5 |
1,885 |
-0.13% |
551,500 |
2025/1/30 |
1,880 |
1,891.5 |
1,876 |
1,887.5 |
+0.40% |
515,300 |
2025/1/29 |
1,878 |
1,883 |
1,875 |
1,880 |
+0.24% |
376,500 |
2025/1/28 |
1,883 |
1,888 |
1,874.5 |
1,875.5 |
-1.08% |
697,700 |
2025/1/27 |
1,898 |
1,898.5 |
1,882 |
1,896 |
+0.72% |
423,300 |
2025/1/24 |
1,880 |
1,895.5 |
1,875 |
1,882.5 |
+0.13% |
552,200 |
2025/1/23 |
1,878 |
1,883.5 |
1,868 |
1,880 |
+0.00% |
299,200 |
2025/1/22 |
1,880 |
1,882.5 |
1,870 |
1,880 |
+0.29% |
369,000 |
2025/1/21 |
1,880 |
1,880 |
1,866 |
1,874.5 |
-0.03% |
410,300 |
2025/1/20 |
1,876.5 |
1,879.5 |
1,870 |
1,875 |
+0.35% |
426,200 |
2025/1/17 |
1,861 |
1,869.5 |
1,846 |
1,868.5 |
+0.03% |
634,800 |
2025/1/16 |
1,882 |
1,885 |
1,868 |
1,868 |
-0.77% |
565,000 |
2025/1/15 |
1,885 |
1,889 |
1,867.5 |
1,882.5 |
+0.19% |
506,100 |
2025/1/14 |
1,890.5 |
1,894 |
1,867 |
1,879 |
-0.95% |
675,300 |
2025/1/10 |
1,906.5 |
1,911.5 |
1,896 |
1,897 |
-0.47% |
368,200 |
2025/1/9 |
1,918 |
1,919.5 |
1,896.5 |
1,906 |
-0.73% |
559,800 |
2025/1/8 |
1,930 |
1,934.5 |
1,917.5 |
1,920 |
-0.88% |
663,600 |
2025/1/7 |
1,936 |
1,951 |
1,913 |
1,937 |
+0.62% |
777,700 |
2025/1/6 |
1,929.5 |
1,939 |
1,916.5 |
1,925 |
+0.52% |
715,700 |
2024/12/30 |
1,930.5 |
1,945 |
1,910.5 |
1,915 |
-0.55% |
594,900 |
2024/12/27 |
1,925 |
1,932.5 |
1,902 |
1,925.5 |
+1.00% |
519,100 |
2024/12/26 |
1,895 |
1,908 |
1,888 |
1,906.5 |
+0.42% |
415,500 |
2024/12/25 |
1,902 |
1,902 |
1,881 |
1,898.5 |
+0.50% |
405,100 |
2024/12/24 |
1,892 |
1,896 |
1,881.5 |
1,889 |
+0.13% |
240,600 |
2024/12/23 |
1,863 |
1,891 |
1,863 |
1,886.5 |
+1.37% |
377,300 |
2024/12/20 |
1,865 |
1,865.5 |
1,851.5 |
1,861 |
-0.21% |
640,400 |
2024/12/19 |
1,860 |
1,872 |
1,858.5 |
1,865 |
-0.45% |
480,200 |
2024/12/18 |
1,880 |
1,897.5 |
1,872 |
1,873.5 |
-1.03% |
476,800 |
2024/12/17 |
1,868 |
1,909 |
1,865 |
1,893 |
+1.91% |
928,500 |
2024/12/16 |
1,870 |
1,874.5 |
1,853 |
1,857.5 |
-0.75% |
565,500 |
2024/12/13 |
1,839 |
1,877.5 |
1,835.5 |
1,871.5 |
+0.19% |
775,300 |
2024/12/12 |
1,880 |
1,885 |
1,868 |
1,868 |
-0.24% |
665,800 |
2024/12/11 |
1,857.5 |
1,879 |
1,853.5 |
1,872.5 |
+1.11% |
499,800 |
2024/12/10 |
1,860 |
1,860 |
1,847.5 |
1,852 |
+0.27% |
553,900 |
2024/12/9 |
1,843.5 |
1,864 |
1,840 |
1,847 |
+0.93% |
557,400 |
2024/12/6 |
1,830 |
1,842 |
1,827 |
1,830 |
+0.05% |
397,500 |
2024/12/5 |
1,832 |
1,835 |
1,820.5 |
1,829 |
+0.30% |
382,700 |
2024/12/4 |
1,831.5 |
1,835 |
1,815 |
1,823.5 |
-0.41% |
503,500 |
2024/12/3 |
1,830 |
1,848.5 |
1,830 |
1,831 |
+0.38% |
401,300 |
2024/12/2 |
1,815 |
1,834 |
1,813 |
1,824 |
+0.41% |
390,400 |
2024/11/29 |
1,830 |
1,830 |
1,813 |
1,816.5 |
-0.93% |
357,900 |
2024/11/28 |
1,827.5 |
1,835 |
1,819 |
1,833.5 |
-0.35% |
466,300 |
2024/11/27 |
1,852 |
1,864.5 |
1,814.5 |
1,840 |
-1.21% |
571,900 |
2024/11/26 |
1,870 |
1,887 |
1,858 |
1,862.5 |
-0.83% |
716,100 |
2024/11/25 |
1,900 |
1,900 |
1,871 |
1,878 |
-0.05% |
697,200 |
2024/11/22 |
1,858 |
1,882.5 |
1,854 |
1,879 |
+1.57% |
479,600 |
2024/11/21 |
1,850 |
1,865.5 |
1,848.5 |
1,850 |
-0.30% |
415,200 |
2024/11/20 |
1,851 |
1,862 |
1,847 |
1,855.5 |
-0.05% |
460,400 |
2024/11/19 |
1,860 |
1,862.5 |
1,847 |
1,856.5 |
-0.32% |
654,200 |
2024/11/18 |
1,850 |
1,864.5 |
1,845 |
1,862.5 |
+0.40% |
720,800 |
2024/11/15 |
1,870 |
1,876 |
1,852 |
1,855 |
+0.03% |
518,700 |
2024/11/14 |
1,876 |
1,881 |
1,852 |
1,854.5 |
-1.15% |
565,300 |
2024/11/13 |
1,888.5 |
1,898.5 |
1,867.5 |
1,876 |
+0.27% |
620,900 |
2024/11/12 |
1,861.5 |
1,880 |
1,861.5 |
1,871 |
+0.05% |
629,200 |
2024/11/11 |
1,892 |
1,902.5 |
1,865.5 |
1,870 |
-1.03% |
799,500 |
2024/11/8 |
1,906 |
1,943 |
1,863 |
1,889.5 |
+0.00% |
1,814,900 |
2024/11/7 |
1,715 |
1,910.5 |
1,708.5 |
1,889.5 |
+11.64% |
2,322,100 |
2024/11/6 |
1,703 |
1,722 |
1,682 |
1,692.5 |
-0.62% |
466,700 |
2024/11/5 |
1,694 |
1,703 |
1,685.5 |
1,703 |
+0.53% |
362,000 |
2024/11/1 |
1,705 |
1,709 |
1,686.5 |
1,694 |
-1.54% |
323,200 |
2024/10/31 |
1,718 |
1,728.5 |
1,702 |
1,720.5 |
+0.85% |
524,500 |
2024/10/30 |
1,715 |
1,719.5 |
1,702 |
1,706 |
+0.00% |
1,308,100 |
2024/10/29 |
1,710 |
1,720 |
1,702 |
1,706 |
+0.35% |
300,400 |
2024/10/28 |
1,690 |
1,707 |
1,686.5 |
1,700 |
+0.18% |
281,600 |
2024/10/25 |
1,714.5 |
1,714.5 |
1,685.5 |
1,697 |
-0.53% |
408,300 |
2024/10/24 |
1,691 |
1,712 |
1,687 |
1,706 |
+0.32% |
384,800 |
2024/10/23 |
1,705 |
1,723 |
1,700 |
1,700.5 |
-0.90% |
288,800 |
2024/10/22 |
1,730 |
1,733 |
1,708.5 |
1,716 |
-1.24% |
278,100 |
2024/10/21 |
1,746.5 |
1,751 |
1,730.5 |
1,737.5 |
-0.46% |
325,700 |
2024/10/18 |
1,760 |
1,761.5 |
1,745.5 |
1,745.5 |
-0.54% |
382,500 |
2024/10/17 |
1,764 |
1,765.5 |
1,750 |
1,755 |
-0.20% |
372,900 |
2024/10/16 |
1,760 |
1,780 |
1,751 |
1,758.5 |
-0.87% |
505,200 |
2024/10/15 |
1,815 |
1,820.5 |
1,769 |
1,774 |
-1.61% |
593,900 |
2024/10/11 |
1,790 |
1,809 |
1,788 |
1,803 |
+0.28% |
465,800 |
2024/10/10 |
1,798 |
1,806.5 |
1,786.5 |
1,798 |
+0.76% |
441,900 |
2024/10/9 |
1,800 |
1,807 |
1,768.5 |
1,784.5 |
-0.34% |
415,200 |
2024/10/8 |
1,785.5 |
1,802.5 |
1,777.5 |
1,790.5 |
-0.22% |
516,600 |
2024/10/7 |
1,800 |
1,808 |
1,791 |
1,794.5 |
+0.08% |
537,400 |
2024/10/4 |
1,773 |
1,798 |
1,773 |
1,793 |
+0.99% |
445,000 |
2024/10/3 |
1,782.5 |
1,790.5 |
1,758 |
1,775.5 |
+0.85% |
501,900 |
2024/10/2 |
1,758.5 |
1,764.5 |
1,752.5 |
1,760.5 |
+0.17% |
416,600 |
2024/10/1 |
1,739.5 |
1,765 |
1,732 |
1,757.5 |
+1.36% |
469,200 |
2024/9/30 |
1,700 |
1,744 |
1,694 |
1,734 |
-1.11% |
458,500 |
2024/9/27 |
1,749.5 |
1,755.5 |
1,730 |
1,753.5 |
-1.60% |
579,600 |
2024/9/26 |
1,749.5 |
1,784.5 |
1,746 |
1,782 |
+2.35% |
710,600 |
2024/9/25 |
1,726 |
1,741 |
1,713.5 |
1,741 |
+1.34% |
811,100 |
2024/9/24 |
1,746 |
1,746 |
1,715 |
1,718 |
-1.60% |
709,600 |
2024/9/20 |
1,723 |
1,763 |
1,723 |
1,746 |
+2.17% |
968,700 |
2024/9/19 |
1,707 |
1,720.5 |
1,703 |
1,709 |
+0.74% |
659,200 |
2024/9/18 |
1,697 |
1,709.5 |
1,684 |
1,696.5 |
-0.03% |
586,100 |
2024/9/17 |
1,695 |
1,703 |
1,677.5 |
1,697 |
+0.38% |
650,100 |
2024/9/13 |
1,697.5 |
1,700 |
1,683 |
1,690.5 |
-0.88% |
438,000 |
2024/9/12 |
1,700.5 |
1,722.5 |
1,690 |
1,705.5 |
+1.43% |
806,500 |
2024/9/11 |
1,690 |
1,693 |
1,669.5 |
1,681.5 |
+0.75% |
921,600 |
2024/9/10 |
1,679 |
1,681 |
1,664.5 |
1,669 |
-0.15% |
374,700 |
2024/9/9 |
1,663 |
1,685 |
1,650 |
1,671.5 |
-0.98% |
448,300 |
2024/9/6 |
1,707 |
1,709.5 |
1,680.5 |
1,688 |
-1.06% |
428,200 |
2024/9/5 |
1,680 |
1,713.5 |
1,668 |
1,706 |
+0.92% |
433,000 |
2024/9/4 |
1,696 |
1,715 |
1,684.5 |
1,690.5 |
-2.31% |
620,400 |
2024/9/3 |
1,709 |
1,730.5 |
1,705.5 |
1,730.5 |
+1.26% |
385,400 |
2024/9/2 |
1,698 |
1,710 |
1,688 |
1,709 |
+1.58% |
418,500 |
2024/8/30 |
1,680.5 |
1,689.5 |
1,663 |
1,682.5 |
+0.15% |
539,600 |
2024/8/29 |
1,689 |
1,694 |
1,672.5 |
1,680 |
-1.21% |
503,100 |
2024/8/28 |
1,705 |
1,709 |
1,689 |
1,700.5 |
-0.67% |
412,500 |
2024/8/27 |
1,710 |
1,722.5 |
1,700.5 |
1,712 |
+0.09% |
577,000 |
2024/8/26 |
1,700 |
1,717.5 |
1,690 |
1,710.5 |
+0.62% |
587,400 |
2024/8/23 |
1,688 |
1,700 |
1,677 |
1,700 |
+0.74% |
415,000 |
2024/8/22 |
1,671 |
1,690 |
1,670.5 |
1,687.5 |
+1.90% |
493,400 |
2024/8/21 |
1,658 |
1,667 |
1,646.5 |
1,656 |
-0.84% |
419,100 |
2024/8/20 |
1,631 |
1,672.5 |
1,630 |
1,670 |
+3.44% |
700,700 |
2024/8/19 |
1,605 |
1,625 |
1,592.5 |
1,614.5 |
+0.56% |
628,400 |
2024/8/16 |
1,611 |
1,616.5 |
1,595.5 |
1,605.5 |
+1.10% |
620,300 |
|