日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
601.9 |
608.4 |
598.5 |
606.7 |
+1.02% |
2,031,500 |
2025/2/12 |
609.2 |
611.5 |
599.8 |
600.6 |
-1.07% |
3,072,300 |
2025/2/10 |
592 |
610.8 |
590 |
607.1 |
+2.48% |
2,946,200 |
2025/2/7 |
594.9 |
598.1 |
586.1 |
592.4 |
+0.20% |
2,808,100 |
2025/2/6 |
592 |
596.1 |
583.4 |
591.2 |
+0.24% |
4,137,200 |
2025/2/5 |
593.7 |
598 |
589.3 |
589.8 |
-0.07% |
4,056,500 |
2025/2/4 |
595.2 |
601.5 |
590.2 |
590.2 |
-1.22% |
4,869,800 |
2025/2/3 |
607 |
616.6 |
595.2 |
597.5 |
-1.90% |
9,493,300 |
2025/1/31 |
640 |
656 |
606 |
609.1 |
-15.34% |
19,566,200 |
2025/1/30 |
713.9 |
729 |
703 |
719.5 |
-0.15% |
3,405,500 |
2025/1/29 |
715 |
729.4 |
712 |
720.6 |
+1.66% |
3,478,700 |
2025/1/28 |
678 |
711.4 |
675 |
708.8 |
+3.19% |
5,734,600 |
2025/1/27 |
676.9 |
689.6 |
675 |
686.9 |
+2.98% |
3,920,300 |
2025/1/24 |
661.9 |
668.6 |
660.9 |
667 |
+1.54% |
2,055,400 |
2025/1/23 |
658 |
661.8 |
653.6 |
656.9 |
-0.32% |
1,594,500 |
2025/1/22 |
656 |
663.7 |
653.2 |
659 |
+0.60% |
1,825,900 |
2025/1/21 |
663.8 |
664.8 |
652.4 |
655.1 |
-0.85% |
1,360,800 |
2025/1/20 |
650 |
660.7 |
649.1 |
660.7 |
+1.96% |
1,920,300 |
2025/1/17 |
653 |
653 |
644.5 |
648 |
+0.06% |
1,660,900 |
2025/1/16 |
652.4 |
659 |
647.6 |
647.6 |
+0.65% |
2,253,900 |
2025/1/15 |
640.1 |
644 |
635.9 |
643.4 |
+2.06% |
1,506,100 |
2025/1/14 |
641 |
641 |
626.5 |
630.4 |
-2.26% |
2,369,800 |
2025/1/10 |
650 |
654 |
645 |
645 |
-0.66% |
851,300 |
2025/1/9 |
650 |
652.3 |
643.2 |
649.3 |
-0.89% |
1,690,400 |
2025/1/8 |
655 |
656.9 |
646.7 |
655.1 |
-0.89% |
1,383,300 |
2025/1/7 |
656 |
661.5 |
649.4 |
661 |
+1.19% |
2,004,100 |
2025/1/6 |
662.5 |
662.5 |
651.5 |
653.2 |
-1.21% |
1,922,600 |
2024/12/30 |
660.4 |
669 |
657.9 |
661.2 |
+1.19% |
1,833,100 |
2024/12/27 |
645 |
653.4 |
640.6 |
653.4 |
+1.41% |
1,643,500 |
2024/12/26 |
639.4 |
645.6 |
636.5 |
644.3 |
+0.51% |
2,126,100 |
2024/12/25 |
638.6 |
652.6 |
636.3 |
641 |
+0.16% |
1,690,600 |
2024/12/24 |
640.6 |
646.6 |
635.3 |
640 |
-1.63% |
1,857,200 |
2024/12/23 |
653.1 |
658.8 |
647.2 |
650.6 |
-0.38% |
1,675,400 |
2024/12/20 |
645.1 |
657.9 |
645.1 |
653.1 |
+2.33% |
3,045,700 |
2024/12/19 |
633 |
641.3 |
632.6 |
638.2 |
-0.56% |
1,504,000 |
2024/12/18 |
647.5 |
647.5 |
635.8 |
641.8 |
-1.61% |
2,203,000 |
2024/12/17 |
660 |
664.6 |
651.2 |
652.3 |
-1.33% |
1,857,300 |
2024/12/16 |
667 |
670.3 |
657.5 |
661.1 |
-1.52% |
1,793,700 |
2024/12/13 |
656.6 |
679.4 |
656.3 |
671.3 |
+1.37% |
2,606,500 |
2024/12/12 |
657 |
667.4 |
656.3 |
662.2 |
+1.13% |
2,557,100 |
2024/12/11 |
654.6 |
662 |
650.2 |
654.8 |
+0.92% |
2,228,600 |
2024/12/10 |
639.3 |
651 |
638.2 |
648.8 |
+2.14% |
2,321,900 |
2024/12/9 |
623.9 |
635.5 |
623.1 |
635.2 |
+2.55% |
2,039,800 |
2024/12/6 |
633.6 |
633.6 |
616.4 |
619.4 |
-1.81% |
2,194,400 |
2024/12/5 |
632 |
640.8 |
630 |
630.8 |
+0.62% |
2,280,400 |
2024/12/4 |
628 |
630 |
621.4 |
626.9 |
-0.78% |
1,906,700 |
2024/12/3 |
635.6 |
641.2 |
629 |
631.8 |
-0.57% |
2,036,600 |
2024/12/2 |
639.8 |
641.8 |
626 |
635.4 |
+1.57% |
2,666,200 |
2024/11/29 |
632.1 |
636.9 |
625.2 |
625.6 |
-1.59% |
1,670,800 |
2024/11/28 |
641.5 |
648.6 |
632 |
635.7 |
+0.52% |
2,226,500 |
2024/11/27 |
622 |
634.9 |
621 |
632.4 |
+1.18% |
1,876,000 |
2024/11/26 |
624.4 |
627.7 |
618.5 |
625 |
+0.42% |
2,358,700 |
2024/11/25 |
638.1 |
638.1 |
622.4 |
622.4 |
-0.91% |
4,405,900 |
2024/11/22 |
631.7 |
636.2 |
625.9 |
628.1 |
-0.59% |
1,874,500 |
2024/11/21 |
638.1 |
641.5 |
625 |
631.8 |
-0.79% |
2,217,200 |
2024/11/20 |
645 |
654.9 |
634.6 |
636.8 |
-1.52% |
2,125,500 |
2024/11/19 |
656.6 |
668.4 |
645.1 |
646.6 |
-1.43% |
2,001,000 |
2024/11/18 |
658.1 |
673.1 |
654.1 |
656 |
-0.70% |
1,815,300 |
2024/11/15 |
664 |
670.2 |
656.4 |
660.6 |
-0.57% |
2,433,800 |
2024/11/14 |
655.9 |
672.3 |
648 |
664.4 |
+1.51% |
3,111,000 |
2024/11/13 |
662.2 |
674.9 |
650.3 |
654.5 |
-0.58% |
2,534,400 |
2024/11/12 |
670.6 |
678.5 |
655 |
658.3 |
-2.62% |
1,941,500 |
2024/11/11 |
675 |
679.6 |
669 |
676 |
-0.22% |
1,709,200 |
2024/11/8 |
692.7 |
701.8 |
675.2 |
677.5 |
-1.43% |
3,166,700 |
2024/11/7 |
707.5 |
710.9 |
684.9 |
687.3 |
-2.37% |
3,626,100 |
2024/11/6 |
699 |
709.8 |
693.4 |
704 |
+2.88% |
4,233,700 |
2024/11/5 |
674.6 |
699.8 |
672.8 |
684.3 |
+1.86% |
3,266,700 |
2024/11/1 |
660.1 |
684.2 |
655.3 |
671.8 |
+0.64% |
4,741,700 |
2024/10/31 |
640 |
674.9 |
631.7 |
667.5 |
+12.41% |
11,231,100 |
2024/10/30 |
600.1 |
600.6 |
583.6 |
593.8 |
-1.25% |
7,313,700 |
2024/10/29 |
594.8 |
603.8 |
594.3 |
601.3 |
+1.21% |
2,036,500 |
2024/10/28 |
581.2 |
595.8 |
580 |
594.1 |
+2.01% |
1,772,400 |
2024/10/25 |
592 |
592.7 |
578.1 |
582.4 |
-0.70% |
2,201,200 |
2024/10/24 |
586.8 |
588.7 |
581.4 |
586.5 |
-1.28% |
2,432,900 |
2024/10/23 |
600 |
600.4 |
592 |
594.1 |
-1.13% |
1,943,600 |
2024/10/22 |
611 |
612.7 |
600 |
600.9 |
-2.23% |
2,152,400 |
2024/10/21 |
612 |
620.6 |
610 |
614.6 |
+0.94% |
1,778,800 |
2024/10/18 |
615.1 |
618.7 |
608.5 |
608.9 |
-1.09% |
1,556,100 |
2024/10/17 |
615 |
618.8 |
612.2 |
615.6 |
-0.16% |
1,904,000 |
2024/10/16 |
633 |
635.3 |
615.3 |
616.6 |
-3.63% |
2,990,500 |
2024/10/15 |
634 |
643 |
633.5 |
639.8 |
+1.56% |
1,558,700 |
2024/10/11 |
635.1 |
638.3 |
630 |
630 |
-0.97% |
1,568,500 |
2024/10/10 |
643 |
645.6 |
635.6 |
636.2 |
-0.64% |
1,717,900 |
2024/10/9 |
633.8 |
641.3 |
633.3 |
640.3 |
+1.03% |
1,922,500 |
2024/10/8 |
641.5 |
645 |
632 |
633.8 |
-2.15% |
2,271,000 |
2024/10/7 |
650.8 |
655.8 |
644.4 |
647.7 |
+0.86% |
2,654,900 |
2024/10/4 |
642 |
648.7 |
639.8 |
642.2 |
-0.14% |
2,784,600 |
2024/10/3 |
657 |
660.5 |
642.1 |
643.1 |
-0.77% |
3,346,600 |
2024/10/2 |
651.3 |
658.4 |
644.2 |
648.1 |
-1.05% |
2,462,200 |
2024/10/1 |
660 |
661.7 |
648.4 |
655 |
+0.05% |
2,445,000 |
2024/9/30 |
654.1 |
663.1 |
653 |
654.7 |
-3.62% |
2,616,000 |
2024/9/27 |
666 |
689 |
665.6 |
679.3 |
-0.25% |
2,765,000 |
2024/9/26 |
667.2 |
681 |
666.8 |
681 |
+1.99% |
2,689,400 |
2024/9/25 |
667.4 |
673.6 |
666.1 |
667.7 |
+0.23% |
1,484,400 |
2024/9/24 |
670.1 |
676 |
665.1 |
666.2 |
-0.66% |
2,243,800 |
2024/9/20 |
672.3 |
677.5 |
667.6 |
670.6 |
+0.80% |
2,036,200 |
2024/9/19 |
655 |
671.5 |
654 |
665.3 |
+3.05% |
2,930,000 |
2024/9/18 |
641.8 |
652 |
639.3 |
645.6 |
+1.43% |
1,892,000 |
2024/9/17 |
638.5 |
644 |
627.6 |
636.5 |
-0.31% |
1,691,400 |
2024/9/13 |
640 |
640.1 |
632.3 |
638.5 |
-0.08% |
1,523,400 |
2024/9/12 |
633.4 |
641.2 |
630.1 |
639 |
+2.50% |
2,385,000 |
2024/9/11 |
638.4 |
641.9 |
618.2 |
623.4 |
-2.35% |
3,160,900 |
2024/9/10 |
646.4 |
649 |
635.4 |
638.4 |
-0.53% |
2,034,100 |
2024/9/9 |
630.1 |
642.1 |
625.4 |
641.8 |
-1.49% |
2,657,700 |
2024/9/6 |
660 |
662.7 |
644.4 |
651.5 |
-1.14% |
2,881,100 |
2024/9/5 |
664 |
670.5 |
652 |
659 |
+0.02% |
2,339,200 |
2024/9/4 |
668.7 |
673.4 |
657.1 |
658.9 |
-4.71% |
2,975,500 |
2024/9/3 |
671 |
693.3 |
669.1 |
691.5 |
+3.41% |
2,597,300 |
2024/9/2 |
684.9 |
684.9 |
666.6 |
668.7 |
-1.33% |
2,394,900 |
2024/8/30 |
682 |
683.6 |
673.6 |
677.7 |
-0.26% |
2,205,200 |
2024/8/29 |
677 |
686.1 |
671.1 |
679.5 |
-1.71% |
2,131,600 |
2024/8/28 |
700 |
702.4 |
683.3 |
691.3 |
-0.99% |
2,033,500 |
2024/8/27 |
694.6 |
702.2 |
692.6 |
698.2 |
+0.55% |
2,366,600 |
2024/8/26 |
682 |
694.4 |
678.2 |
694.4 |
+1.94% |
2,249,700 |
2024/8/23 |
675.6 |
684.6 |
675.4 |
681.2 |
-0.64% |
2,276,500 |
2024/8/22 |
674.4 |
691.8 |
674 |
685.6 |
+2.60% |
3,397,100 |
2024/8/21 |
652.8 |
669 |
647.4 |
668.2 |
+1.12% |
3,636,500 |
2024/8/20 |
643.2 |
662.4 |
640.4 |
660.8 |
+3.07% |
2,656,300 |
2024/8/19 |
649.3 |
660.5 |
640.4 |
641.1 |
-0.51% |
3,156,100 |
2024/8/16 |
640 |
648.3 |
630.4 |
644.4 |
+0.96% |
4,794,100 |
2024/8/15 |
635 |
645.9 |
632.1 |
638.3 |
-0.59% |
3,491,500 |
2024/8/14 |
636.9 |
648.9 |
629 |
642.1 |
+1.94% |
2,982,000 |
2024/8/13 |
624.7 |
630.5 |
616 |
629.9 |
+2.47% |
1,914,700 |
|