日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
889.8 |
911.4 |
881 |
901.2 |
+0.61% |
2,230,200 |
2025/2/13 |
890 |
910.1 |
855 |
895.7 |
+5.48% |
4,846,700 |
2025/2/12 |
873.6 |
873.9 |
839 |
849.2 |
-2.23% |
1,494,200 |
2025/2/10 |
864.9 |
869.8 |
862 |
868.6 |
+0.46% |
855,800 |
2025/2/7 |
855.7 |
866.8 |
854.3 |
864.6 |
+0.35% |
796,000 |
2025/2/6 |
852.6 |
861.8 |
850.3 |
861.6 |
+2.09% |
874,100 |
2025/2/5 |
847.8 |
852.3 |
840.1 |
844 |
+0.36% |
1,214,000 |
2025/2/4 |
849.7 |
853.9 |
838 |
841 |
-0.50% |
774,300 |
2025/2/3 |
860 |
860.7 |
844.9 |
845.2 |
-2.51% |
1,436,000 |
2025/1/31 |
858.1 |
870.7 |
854.2 |
867 |
+0.34% |
1,126,100 |
2025/1/30 |
865 |
866 |
857.3 |
864.1 |
-0.10% |
769,000 |
2025/1/29 |
867.2 |
873.6 |
862.5 |
865 |
-0.55% |
667,700 |
2025/1/28 |
879 |
882.9 |
869.8 |
869.8 |
-1.82% |
758,000 |
2025/1/27 |
887 |
890.7 |
881.5 |
885.9 |
+1.25% |
843,900 |
2025/1/24 |
887.2 |
888.8 |
872.8 |
875 |
-0.92% |
836,500 |
2025/1/23 |
874.8 |
885 |
870.7 |
883.1 |
-0.19% |
711,800 |
2025/1/22 |
876.4 |
885.9 |
873.5 |
884.8 |
+0.33% |
866,300 |
2025/1/21 |
880.8 |
882.1 |
873.8 |
881.9 |
+0.22% |
700,800 |
2025/1/20 |
870 |
885.5 |
868 |
880 |
+1.66% |
1,010,300 |
2025/1/17 |
855.5 |
867.7 |
852 |
865.6 |
+0.93% |
1,094,000 |
2025/1/16 |
861 |
866.1 |
856.4 |
857.6 |
-0.46% |
1,004,500 |
2025/1/15 |
879 |
880.1 |
854.7 |
861.6 |
-1.64% |
1,413,400 |
2025/1/14 |
882.2 |
885.5 |
870.3 |
876 |
-0.56% |
1,246,100 |
2025/1/10 |
892.8 |
896 |
878.1 |
880.9 |
-0.80% |
1,343,900 |
2025/1/9 |
901 |
902.9 |
886.1 |
888 |
-2.89% |
1,309,200 |
2025/1/8 |
922 |
937.2 |
914.4 |
914.4 |
-0.80% |
1,076,700 |
2025/1/7 |
933.3 |
934 |
910.7 |
921.8 |
-0.45% |
1,441,100 |
2025/1/6 |
904.9 |
928.5 |
901.3 |
926 |
+1.00% |
2,163,000 |
2024/12/30 |
900 |
921.9 |
900 |
916.8 |
+1.97% |
1,483,400 |
2024/12/27 |
885.1 |
899.7 |
881.6 |
899.1 |
+0.76% |
1,871,400 |
2024/12/26 |
883.2 |
892.7 |
883.2 |
892.3 |
+1.05% |
2,726,200 |
2024/12/25 |
880 |
885.2 |
876 |
883 |
+0.08% |
2,038,700 |
2024/12/24 |
882.2 |
885 |
879 |
882.3 |
-0.19% |
1,388,800 |
2024/12/23 |
877 |
884 |
870.2 |
884 |
+0.57% |
1,507,300 |
2024/12/20 |
890 |
893.8 |
879 |
879 |
-0.89% |
1,518,600 |
2024/12/19 |
874.6 |
889.9 |
870.1 |
886.9 |
+0.06% |
1,130,400 |
2024/12/18 |
890 |
902.3 |
886.4 |
886.4 |
-0.44% |
868,800 |
2024/12/17 |
910 |
913 |
890.3 |
890.3 |
-2.24% |
1,423,800 |
2024/12/16 |
922.6 |
929.1 |
910.7 |
910.7 |
-1.47% |
1,021,900 |
2024/12/13 |
912.4 |
942.3 |
907.8 |
924.3 |
+0.90% |
2,185,100 |
2024/12/12 |
920 |
922.9 |
915.1 |
916.1 |
+0.19% |
720,800 |
2024/12/11 |
920 |
922 |
912.9 |
914.4 |
-0.82% |
764,300 |
2024/12/10 |
920 |
935.9 |
919.8 |
922 |
+1.79% |
1,129,700 |
2024/12/9 |
907 |
912.8 |
905 |
905.8 |
+0.30% |
853,000 |
2024/12/6 |
910 |
914.9 |
901 |
903.1 |
+0.21% |
797,500 |
2024/12/5 |
910 |
911.6 |
901.2 |
901.2 |
-0.57% |
844,200 |
2024/12/4 |
911.1 |
922.8 |
906.4 |
906.4 |
-0.50% |
1,005,900 |
2024/12/3 |
907.1 |
918 |
907 |
911 |
+0.35% |
1,019,900 |
2024/12/2 |
909.6 |
912.6 |
905.2 |
907.8 |
+0.15% |
715,300 |
2024/11/29 |
906.9 |
914.5 |
902.3 |
906.4 |
-0.03% |
678,300 |
2024/11/28 |
908 |
914 |
902.5 |
906.7 |
-0.24% |
789,300 |
2024/11/27 |
918.6 |
923 |
904.6 |
908.9 |
-1.41% |
988,900 |
2024/11/26 |
927.9 |
932.9 |
910.7 |
921.9 |
-0.35% |
965,400 |
2024/11/25 |
932 |
937.6 |
925.1 |
925.1 |
-0.94% |
1,032,100 |
2024/11/22 |
929.4 |
935.4 |
927.6 |
933.9 |
+0.65% |
855,300 |
2024/11/21 |
934.6 |
939.9 |
925.7 |
927.9 |
-0.72% |
478,300 |
2024/11/20 |
929.7 |
947 |
924.9 |
934.6 |
+0.49% |
908,700 |
2024/11/19 |
921 |
931 |
921 |
930 |
+0.32% |
951,400 |
2024/11/18 |
922 |
931.8 |
918.6 |
927 |
+0.10% |
999,500 |
2024/11/15 |
936.8 |
941.1 |
926.1 |
926.1 |
-0.61% |
1,129,300 |
2024/11/14 |
950 |
954.9 |
930 |
931.8 |
-2.18% |
1,302,800 |
2024/11/13 |
944.2 |
957.7 |
943 |
952.6 |
-0.32% |
1,142,900 |
2024/11/12 |
964.6 |
967.7 |
950.2 |
955.7 |
-0.96% |
1,312,700 |
2024/11/11 |
956.5 |
969.6 |
950.1 |
965 |
+0.25% |
1,334,100 |
2024/11/8 |
970 |
974.9 |
955.8 |
962.6 |
-0.26% |
2,229,400 |
2024/11/7 |
940.5 |
969.9 |
931.2 |
965.1 |
+9.27% |
4,828,200 |
2024/11/6 |
878 |
894.7 |
876.5 |
883.2 |
+2.66% |
1,673,300 |
2024/11/5 |
862.8 |
876.9 |
860.3 |
860.3 |
+0.12% |
1,250,100 |
2024/11/1 |
854.3 |
868.9 |
852 |
859.3 |
-1.08% |
1,390,500 |
2024/10/31 |
862 |
871.4 |
857.5 |
868.7 |
+0.82% |
1,499,700 |
2024/10/30 |
862 |
867.4 |
858 |
861.6 |
+0.44% |
1,438,100 |
2024/10/29 |
858.9 |
866.6 |
856.1 |
857.8 |
+0.03% |
963,700 |
2024/10/28 |
843.4 |
859.3 |
838.6 |
857.5 |
+1.73% |
905,800 |
2024/10/25 |
845 |
849.4 |
840.5 |
842.9 |
-0.59% |
672,000 |
2024/10/24 |
845 |
852.9 |
838.8 |
847.9 |
-0.13% |
1,142,200 |
2024/10/23 |
850 |
855.8 |
846.7 |
849 |
-0.12% |
1,010,600 |
2024/10/22 |
856.4 |
861.5 |
847.7 |
850 |
-1.63% |
1,299,000 |
2024/10/21 |
868.1 |
879.1 |
864 |
864.1 |
-0.37% |
967,300 |
2024/10/18 |
872.3 |
875.1 |
866.6 |
867.3 |
-0.32% |
471,400 |
2024/10/17 |
870 |
881.4 |
868.2 |
870.1 |
-0.11% |
1,009,600 |
2024/10/16 |
871 |
879.3 |
866.2 |
871.1 |
-0.92% |
1,062,000 |
2024/10/15 |
886.3 |
887.3 |
876.3 |
879.2 |
-0.29% |
1,027,000 |
2024/10/11 |
880.3 |
884 |
875.1 |
881.8 |
-0.42% |
1,264,200 |
2024/10/10 |
886.5 |
890.8 |
884.3 |
885.5 |
+0.01% |
1,063,700 |
2024/10/9 |
904.3 |
908.4 |
882.1 |
885.4 |
-2.12% |
1,973,300 |
2024/10/8 |
907 |
912 |
900.1 |
904.6 |
-0.71% |
992,700 |
2024/10/7 |
923.2 |
924.9 |
911.1 |
911.1 |
+0.30% |
1,149,700 |
2024/10/4 |
910.1 |
914 |
907 |
908.4 |
-0.46% |
995,200 |
2024/10/3 |
936 |
941.5 |
912.6 |
912.6 |
-0.45% |
988,300 |
2024/10/2 |
918 |
918 |
908.1 |
916.7 |
-0.76% |
1,499,400 |
2024/10/1 |
927 |
932.3 |
921 |
923.7 |
+0.29% |
996,300 |
2024/9/30 |
915 |
927.8 |
913.5 |
921 |
-3.46% |
1,901,800 |
2024/9/27 |
950 |
955.8 |
936 |
954 |
+1.54% |
1,735,200 |
2024/9/26 |
944.3 |
945 |
928.6 |
939.5 |
-0.75% |
1,831,100 |
2024/9/25 |
920.8 |
953.6 |
915.3 |
946.6 |
+2.84% |
1,764,900 |
2024/9/24 |
930.5 |
933.1 |
916 |
920.5 |
-1.12% |
2,220,000 |
2024/9/20 |
914.8 |
957.2 |
908.4 |
930.9 |
+7.02% |
6,430,000 |
2024/9/19 |
857.5 |
877.9 |
856.2 |
869.8 |
+4.11% |
1,695,400 |
2024/9/18 |
833.8 |
839.4 |
830 |
835.5 |
+1.03% |
818,300 |
2024/9/17 |
837.5 |
841 |
815.8 |
827 |
-0.66% |
1,058,000 |
2024/9/13 |
835.4 |
837.5 |
825.8 |
832.5 |
+0.04% |
1,148,500 |
2024/9/12 |
835.4 |
840.6 |
825.1 |
832.2 |
+1.44% |
940,900 |
2024/9/11 |
835 |
835 |
812.7 |
820.4 |
-2.34% |
1,539,900 |
2024/9/10 |
841.1 |
847.6 |
838.6 |
840.1 |
-0.43% |
871,800 |
2024/9/9 |
829 |
846.1 |
824.3 |
843.7 |
-0.31% |
999,700 |
2024/9/6 |
856 |
859 |
842.7 |
846.3 |
-0.91% |
839,100 |
2024/9/5 |
849.9 |
862.1 |
836.3 |
854.1 |
-0.02% |
1,065,400 |
2024/9/4 |
860 |
865.6 |
853.5 |
854.3 |
-2.72% |
1,528,700 |
2024/9/3 |
884.5 |
890 |
876.3 |
878.2 |
-0.68% |
735,200 |
2024/9/2 |
895 |
895 |
879.3 |
884.2 |
-0.62% |
948,700 |
2024/8/30 |
892.3 |
894.4 |
887 |
889.7 |
+0.10% |
780,300 |
2024/8/29 |
895 |
895 |
881 |
888.8 |
-0.24% |
1,902,700 |
2024/8/28 |
892.8 |
896.8 |
885.9 |
890.9 |
-1.21% |
613,700 |
2024/8/27 |
892.6 |
902.9 |
887.3 |
901.8 |
+1.51% |
740,700 |
2024/8/26 |
883.2 |
892.9 |
876.5 |
888.4 |
+0.78% |
1,008,800 |
2024/8/23 |
886.8 |
890 |
878.3 |
881.5 |
-0.33% |
736,300 |
2024/8/22 |
895 |
898.7 |
882.6 |
884.4 |
-0.36% |
886,300 |
2024/8/21 |
878.9 |
888.6 |
875.3 |
887.6 |
+0.00% |
806,200 |
2024/8/20 |
881.9 |
889.8 |
879 |
887.6 |
+0.78% |
1,154,600 |
2024/8/19 |
893.7 |
900.3 |
880.4 |
880.7 |
-1.99% |
1,039,800 |
2024/8/16 |
895.6 |
904.3 |
890.6 |
898.6 |
+1.59% |
1,191,700 |
2024/8/15 |
880 |
887 |
877 |
884.5 |
+0.47% |
1,050,100 |
2024/8/14 |
875 |
888.7 |
873.2 |
880.4 |
+0.73% |
1,289,500 |
|