日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,640 |
1,647.5 |
1,635.5 |
1,644.5 |
+0.24% |
3,386,900 |
2025/2/13 |
1,625 |
1,644.5 |
1,622.5 |
1,640.5 |
+1.20% |
4,341,900 |
2025/2/12 |
1,630.5 |
1,637.5 |
1,613.5 |
1,621 |
-0.49% |
4,721,600 |
2025/2/10 |
1,620 |
1,632 |
1,618 |
1,629 |
+0.09% |
2,800,500 |
2025/2/7 |
1,633 |
1,636.5 |
1,619 |
1,627.5 |
+0.28% |
3,087,700 |
2025/2/6 |
1,619.5 |
1,632 |
1,619 |
1,623 |
-0.09% |
3,638,500 |
2025/2/5 |
1,630 |
1,649 |
1,620.5 |
1,624.5 |
-0.03% |
4,597,900 |
2025/2/4 |
1,623 |
1,632.5 |
1,613 |
1,625 |
+0.81% |
3,477,800 |
2025/2/3 |
1,607 |
1,618 |
1,596 |
1,612 |
-0.86% |
4,561,900 |
2025/1/31 |
1,618.5 |
1,629.5 |
1,610 |
1,626 |
-0.18% |
3,854,800 |
2025/1/30 |
1,621 |
1,629 |
1,615.5 |
1,629 |
+0.65% |
3,481,200 |
2025/1/29 |
1,604 |
1,621 |
1,598.5 |
1,618.5 |
+1.28% |
3,786,500 |
2025/1/28 |
1,595 |
1,604.5 |
1,594.5 |
1,598 |
+0.19% |
3,614,600 |
2025/1/27 |
1,584.5 |
1,602.5 |
1,581 |
1,595 |
+1.66% |
5,549,700 |
2025/1/24 |
1,558 |
1,573 |
1,556 |
1,569 |
+1.42% |
4,369,000 |
2025/1/23 |
1,540.5 |
1,552 |
1,536.5 |
1,547 |
+0.65% |
4,085,900 |
2025/1/22 |
1,548 |
1,554 |
1,537 |
1,537 |
-0.71% |
4,317,300 |
2025/1/21 |
1,541 |
1,550 |
1,531 |
1,548 |
+1.01% |
3,693,600 |
2025/1/20 |
1,539 |
1,543.5 |
1,529.5 |
1,532.5 |
+0.52% |
2,808,400 |
2025/1/17 |
1,524 |
1,530 |
1,506 |
1,524.5 |
-0.59% |
5,930,800 |
2025/1/16 |
1,548 |
1,566 |
1,533.5 |
1,533.5 |
-0.84% |
4,981,500 |
2025/1/15 |
1,533.5 |
1,546.5 |
1,529.5 |
1,546.5 |
+1.84% |
4,115,400 |
2025/1/14 |
1,514.5 |
1,527 |
1,507.5 |
1,518.5 |
+0.26% |
5,509,900 |
2025/1/10 |
1,533.5 |
1,537 |
1,499 |
1,514.5 |
-1.30% |
6,892,500 |
2025/1/9 |
1,554 |
1,557 |
1,533.5 |
1,534.5 |
-1.25% |
4,945,100 |
2025/1/8 |
1,531 |
1,555.5 |
1,531 |
1,554 |
+0.29% |
5,647,300 |
2025/1/7 |
1,520 |
1,550.5 |
1,509.5 |
1,549.5 |
+2.68% |
6,254,100 |
2025/1/6 |
1,495.5 |
1,513.5 |
1,491.5 |
1,509 |
+1.24% |
5,347,300 |
2024/12/30 |
1,510 |
1,518 |
1,490 |
1,490.5 |
-0.83% |
2,812,300 |
2024/12/27 |
1,495 |
1,506 |
1,493 |
1,503 |
+0.64% |
3,470,200 |
2024/12/26 |
1,491 |
1,497 |
1,483 |
1,493.5 |
+0.23% |
4,542,700 |
2024/12/25 |
1,499.5 |
1,503.5 |
1,476 |
1,490 |
-0.73% |
2,627,300 |
2024/12/24 |
1,509.5 |
1,514.5 |
1,498.5 |
1,501 |
-0.53% |
2,149,100 |
2024/12/23 |
1,503 |
1,511.5 |
1,492.5 |
1,509 |
+0.80% |
6,132,400 |
2024/12/20 |
1,501.5 |
1,512 |
1,491.5 |
1,497 |
+0.03% |
8,857,300 |
2024/12/19 |
1,485 |
1,498.5 |
1,480 |
1,496.5 |
+0.37% |
4,042,000 |
2024/12/18 |
1,486.5 |
1,503 |
1,484 |
1,491 |
-0.67% |
3,600,600 |
2024/12/17 |
1,520 |
1,530 |
1,501 |
1,501 |
-1.15% |
4,306,700 |
2024/12/16 |
1,535.5 |
1,540 |
1,518.5 |
1,518.5 |
-0.78% |
3,755,600 |
2024/12/13 |
1,528 |
1,543 |
1,527 |
1,530.5 |
-1.03% |
4,991,200 |
2024/12/12 |
1,542 |
1,558.5 |
1,541 |
1,546.5 |
+0.68% |
5,980,400 |
2024/12/11 |
1,534.5 |
1,543 |
1,523 |
1,536 |
+0.13% |
4,541,500 |
2024/12/10 |
1,541.5 |
1,545 |
1,529.5 |
1,534 |
-0.23% |
3,669,300 |
2024/12/9 |
1,532.5 |
1,544 |
1,525.5 |
1,537.5 |
+0.29% |
3,840,500 |
2024/12/6 |
1,532 |
1,537 |
1,524.5 |
1,533 |
+0.07% |
2,796,900 |
2024/12/5 |
1,529.5 |
1,539 |
1,526 |
1,532 |
+0.26% |
4,506,700 |
2024/12/4 |
1,552 |
1,556.5 |
1,528 |
1,528 |
-1.74% |
5,475,900 |
2024/12/3 |
1,539.5 |
1,557.5 |
1,536.5 |
1,555 |
+0.65% |
5,990,200 |
2024/12/2 |
1,505 |
1,545 |
1,503 |
1,545 |
+3.03% |
5,141,000 |
2024/11/29 |
1,481 |
1,501 |
1,479.5 |
1,499.5 |
+1.32% |
4,355,500 |
2024/11/28 |
1,468 |
1,481.5 |
1,460 |
1,480 |
+1.37% |
3,297,300 |
2024/11/27 |
1,473.5 |
1,475 |
1,455 |
1,460 |
-0.03% |
4,386,200 |
2024/11/26 |
1,472 |
1,474 |
1,451.5 |
1,460.5 |
-0.68% |
4,038,400 |
2024/11/25 |
1,474 |
1,482 |
1,466 |
1,470.5 |
+0.41% |
6,928,900 |
2024/11/22 |
1,467 |
1,471 |
1,457 |
1,464.5 |
-0.48% |
4,268,700 |
2024/11/21 |
1,475 |
1,488.5 |
1,470 |
1,471.5 |
-0.07% |
3,576,400 |
2024/11/20 |
1,489 |
1,490 |
1,466 |
1,472.5 |
-1.44% |
5,923,000 |
2024/11/19 |
1,486 |
1,494 |
1,478 |
1,494 |
+0.54% |
4,455,900 |
2024/11/18 |
1,480 |
1,506 |
1,475.5 |
1,486 |
+0.27% |
4,635,400 |
2024/11/15 |
1,502 |
1,507.5 |
1,475.5 |
1,482 |
-1.20% |
8,356,100 |
2024/11/14 |
1,502.5 |
1,517 |
1,498 |
1,500 |
+0.27% |
5,705,700 |
2024/11/13 |
1,512 |
1,516.5 |
1,494 |
1,496 |
-1.06% |
5,648,200 |
2024/11/12 |
1,500 |
1,519.5 |
1,497.5 |
1,512 |
+1.65% |
6,713,100 |
2024/11/11 |
1,480 |
1,487.5 |
1,474.5 |
1,487.5 |
+0.00% |
2,497,200 |
2024/11/8 |
1,500 |
1,503 |
1,479.5 |
1,487.5 |
-1.16% |
4,167,600 |
2024/11/7 |
1,456.5 |
1,509 |
1,456.5 |
1,505 |
+4.70% |
9,465,100 |
2024/11/6 |
1,415 |
1,446 |
1,410.5 |
1,437.5 |
+2.17% |
6,848,500 |
2024/11/5 |
1,410 |
1,418 |
1,399 |
1,407 |
-0.04% |
4,431,500 |
2024/11/1 |
1,400 |
1,417.5 |
1,400 |
1,407.5 |
-0.71% |
4,095,600 |
2024/10/31 |
1,418 |
1,434 |
1,411 |
1,417.5 |
-0.67% |
8,630,400 |
2024/10/30 |
1,406 |
1,430 |
1,406 |
1,427 |
+1.78% |
18,716,300 |
2024/10/29 |
1,378.5 |
1,404 |
1,378.5 |
1,402 |
+1.96% |
4,862,700 |
2024/10/28 |
1,364 |
1,382 |
1,358 |
1,375 |
+0.44% |
4,280,300 |
2024/10/25 |
1,366 |
1,373.5 |
1,356 |
1,369 |
-0.36% |
4,023,400 |
2024/10/24 |
1,370 |
1,381 |
1,359 |
1,374 |
-0.61% |
3,780,100 |
2024/10/23 |
1,398 |
1,400 |
1,379.5 |
1,382.5 |
-1.14% |
5,087,000 |
2024/10/22 |
1,406 |
1,412 |
1,393.5 |
1,398.5 |
-0.89% |
6,013,200 |
2024/10/21 |
1,428.5 |
1,429 |
1,408.5 |
1,411 |
-1.05% |
3,346,000 |
2024/10/18 |
1,435 |
1,435 |
1,418.5 |
1,426 |
+0.21% |
5,676,700 |
2024/10/17 |
1,400 |
1,425 |
1,399 |
1,423 |
+1.93% |
8,092,700 |
2024/10/16 |
1,375 |
1,408 |
1,367.5 |
1,396 |
+0.90% |
6,214,800 |
2024/10/15 |
1,404.5 |
1,414.5 |
1,383.5 |
1,383.5 |
-0.75% |
6,451,100 |
2024/10/11 |
1,409.5 |
1,422.5 |
1,393 |
1,394 |
-0.43% |
6,227,500 |
2024/10/10 |
1,405 |
1,410.5 |
1,398.5 |
1,400 |
+0.61% |
4,684,600 |
2024/10/9 |
1,412.5 |
1,419.5 |
1,386.5 |
1,391.5 |
-0.96% |
5,886,400 |
2024/10/8 |
1,413.5 |
1,426 |
1,398 |
1,405 |
-0.78% |
6,759,100 |
2024/10/7 |
1,400 |
1,422.5 |
1,393.5 |
1,416 |
+2.65% |
7,576,400 |
2024/10/4 |
1,366 |
1,390 |
1,366 |
1,379.5 |
+1.25% |
7,418,800 |
2024/10/3 |
1,380 |
1,393 |
1,361 |
1,362.5 |
+0.15% |
7,062,000 |
2024/10/2 |
1,359 |
1,378.5 |
1,357.5 |
1,360.5 |
-1.66% |
6,238,800 |
2024/10/1 |
1,370.5 |
1,391 |
1,368 |
1,383.5 |
+1.28% |
5,783,500 |
2024/9/30 |
1,376 |
1,395.5 |
1,358 |
1,366 |
-2.71% |
10,440,900 |
2024/9/27 |
1,407 |
1,419 |
1,393 |
1,404 |
-1.82% |
8,120,000 |
2024/9/26 |
1,430 |
1,430 |
1,412.5 |
1,430 |
+1.60% |
8,713,700 |
2024/9/25 |
1,420 |
1,424.5 |
1,403 |
1,407.5 |
+0.25% |
4,962,400 |
2024/9/24 |
1,425 |
1,428 |
1,391 |
1,404 |
-1.40% |
8,144,500 |
2024/9/20 |
1,419 |
1,439 |
1,413 |
1,424 |
+2.04% |
20,829,700 |
2024/9/19 |
1,396.5 |
1,412.5 |
1,389 |
1,395.5 |
+1.56% |
5,892,300 |
2024/9/18 |
1,368.5 |
1,380.5 |
1,364 |
1,374 |
+1.59% |
5,481,400 |
2024/9/17 |
1,375 |
1,388 |
1,332 |
1,352.5 |
-0.55% |
6,068,700 |
2024/9/13 |
1,372 |
1,382 |
1,359 |
1,360 |
-0.87% |
6,310,000 |
2024/9/12 |
1,377 |
1,390 |
1,361 |
1,372 |
+1.48% |
6,201,200 |
2024/9/11 |
1,389 |
1,391 |
1,349.5 |
1,352 |
-3.53% |
7,757,700 |
2024/9/10 |
1,406.5 |
1,426 |
1,400.5 |
1,401.5 |
-0.36% |
5,992,600 |
2024/9/9 |
1,395 |
1,411.5 |
1,377.5 |
1,406.5 |
-1.78% |
6,710,900 |
2024/9/6 |
1,413 |
1,449.5 |
1,411 |
1,432 |
+0.67% |
5,983,000 |
2024/9/5 |
1,400 |
1,447 |
1,393 |
1,422.5 |
+0.60% |
5,537,900 |
2024/9/4 |
1,422 |
1,448 |
1,414 |
1,414 |
-2.52% |
8,256,600 |
2024/9/3 |
1,434.5 |
1,457 |
1,434 |
1,450.5 |
+1.15% |
4,753,300 |
2024/9/2 |
1,421.5 |
1,442 |
1,421.5 |
1,434 |
+1.02% |
4,340,800 |
2024/8/30 |
1,416 |
1,423 |
1,404.5 |
1,419.5 |
+0.14% |
17,631,200 |
2024/8/29 |
1,431.5 |
1,441.5 |
1,416 |
1,417.5 |
-0.32% |
5,360,400 |
2024/8/28 |
1,401 |
1,424.5 |
1,399 |
1,422 |
+0.96% |
3,618,400 |
2024/8/27 |
1,402 |
1,419 |
1,400 |
1,408.5 |
+0.93% |
4,371,000 |
2024/8/26 |
1,413 |
1,425 |
1,387 |
1,395.5 |
-1.20% |
5,297,300 |
2024/8/23 |
1,400 |
1,412.5 |
1,393 |
1,412.5 |
+1.29% |
4,377,900 |
2024/8/22 |
1,399 |
1,400.5 |
1,389 |
1,394.5 |
-0.61% |
4,149,100 |
2024/8/21 |
1,412 |
1,419 |
1,400.5 |
1,403 |
-1.41% |
4,390,800 |
2024/8/20 |
1,434.5 |
1,436 |
1,416 |
1,423 |
-0.32% |
6,359,500 |
2024/8/19 |
1,448 |
1,460 |
1,427.5 |
1,427.5 |
-1.42% |
5,018,600 |
2024/8/16 |
1,460 |
1,466.5 |
1,442 |
1,448 |
+1.44% |
8,116,800 |
2024/8/15 |
1,412.5 |
1,434 |
1,412 |
1,427.5 |
+1.67% |
6,189,100 |
2024/8/14 |
1,390 |
1,423.5 |
1,386.5 |
1,404 |
+2.86% |
9,973,500 |
|