日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
2,650.5 |
2,680 |
2,647 |
2,678 |
+0.81% |
469,800 |
2025/2/13 |
2,668 |
2,717 |
2,635.5 |
2,656.5 |
+1.22% |
736,000 |
2025/2/12 |
2,618 |
2,659 |
2,606 |
2,624.5 |
+0.27% |
451,800 |
2025/2/10 |
2,596.5 |
2,647.5 |
2,590 |
2,617.5 |
+0.04% |
588,600 |
2025/2/7 |
2,628 |
2,660 |
2,607 |
2,616.5 |
-0.93% |
618,500 |
2025/2/6 |
2,649 |
2,676 |
2,596 |
2,641 |
-0.30% |
1,033,200 |
2025/2/5 |
2,626 |
2,720 |
2,606.5 |
2,649 |
+2.83% |
2,140,800 |
2025/2/4 |
2,593 |
2,611.5 |
2,539.5 |
2,576 |
-0.35% |
1,321,500 |
2025/2/3 |
2,482.5 |
2,649 |
2,482 |
2,585 |
+3.75% |
2,272,800 |
2025/1/31 |
2,367 |
2,627 |
2,349 |
2,491.5 |
+6.22% |
3,716,000 |
2025/1/30 |
2,318 |
2,355.5 |
2,299 |
2,345.5 |
+1.62% |
528,000 |
2025/1/29 |
2,234 |
2,322.5 |
2,227 |
2,308 |
+4.27% |
846,200 |
2025/1/28 |
2,330 |
2,332 |
2,171 |
2,213.5 |
-6.13% |
1,335,500 |
2025/1/27 |
2,379 |
2,387 |
2,349 |
2,358 |
-0.04% |
311,800 |
2025/1/24 |
2,370 |
2,378 |
2,340 |
2,359 |
+0.86% |
352,400 |
2025/1/23 |
2,333 |
2,362.5 |
2,333 |
2,339 |
-0.28% |
239,400 |
2025/1/22 |
2,325 |
2,367.5 |
2,319 |
2,345.5 |
+0.86% |
390,600 |
2025/1/21 |
2,358.5 |
2,366 |
2,311.5 |
2,325.5 |
-0.51% |
291,900 |
2025/1/20 |
2,307 |
2,342.5 |
2,307 |
2,337.5 |
+1.32% |
381,400 |
2025/1/17 |
2,302.5 |
2,316 |
2,264.5 |
2,307 |
-1.18% |
558,100 |
2025/1/16 |
2,355 |
2,370 |
2,334.5 |
2,334.5 |
-0.32% |
436,600 |
2025/1/15 |
2,330 |
2,346.5 |
2,317.5 |
2,342 |
+0.19% |
497,900 |
2025/1/14 |
2,411.5 |
2,415.5 |
2,324 |
2,337.5 |
-3.17% |
784,000 |
2025/1/10 |
2,420.5 |
2,442 |
2,407.5 |
2,414 |
-0.25% |
487,200 |
2025/1/9 |
2,395 |
2,447 |
2,382.5 |
2,420 |
+2.11% |
897,600 |
2025/1/8 |
2,342 |
2,389 |
2,334 |
2,370 |
+0.89% |
637,800 |
2025/1/7 |
2,321 |
2,361 |
2,304 |
2,349 |
+0.51% |
555,800 |
2025/1/6 |
2,330.5 |
2,389 |
2,317 |
2,337 |
+0.86% |
676,100 |
2024/12/30 |
2,360 |
2,360 |
2,301 |
2,317 |
-1.24% |
322,500 |
2024/12/27 |
2,360 |
2,364.5 |
2,314 |
2,346 |
+0.97% |
608,500 |
2024/12/26 |
2,329.5 |
2,329.5 |
2,286.5 |
2,323.5 |
+0.78% |
302,400 |
2024/12/25 |
2,316.5 |
2,316.5 |
2,277.5 |
2,305.5 |
-0.32% |
194,200 |
2024/12/24 |
2,339 |
2,341 |
2,301.5 |
2,313 |
-1.11% |
289,500 |
2024/12/23 |
2,387 |
2,394 |
2,327 |
2,339 |
-1.18% |
502,100 |
2024/12/20 |
2,338.5 |
2,410 |
2,332.5 |
2,367 |
+3.16% |
1,211,600 |
2024/12/19 |
2,224 |
2,302.5 |
2,214.5 |
2,294.5 |
+1.50% |
317,800 |
2024/12/18 |
2,274 |
2,291 |
2,238.5 |
2,260.5 |
-0.59% |
425,000 |
2024/12/17 |
2,326 |
2,326 |
2,264 |
2,274 |
-2.40% |
416,600 |
2024/12/16 |
2,308.5 |
2,345 |
2,302.5 |
2,330 |
+1.26% |
489,500 |
2024/12/13 |
2,251.5 |
2,302 |
2,239 |
2,301 |
+2.47% |
508,100 |
2024/12/12 |
2,240.5 |
2,265 |
2,225 |
2,245.5 |
+0.22% |
498,800 |
2024/12/11 |
2,224.5 |
2,242 |
2,214 |
2,240.5 |
+1.06% |
288,300 |
2024/12/10 |
2,289 |
2,300 |
2,196.5 |
2,217 |
-2.68% |
511,000 |
2024/12/9 |
2,250 |
2,303.5 |
2,232 |
2,278 |
+1.70% |
664,500 |
2024/12/6 |
2,238 |
2,246.5 |
2,210.5 |
2,240 |
-0.58% |
809,700 |
2024/12/5 |
2,209 |
2,266 |
2,209 |
2,253 |
+2.83% |
1,325,800 |
2024/12/4 |
2,224 |
2,236.5 |
2,186.5 |
2,191 |
-1.48% |
601,400 |
2024/12/3 |
2,238 |
2,259 |
2,217 |
2,224 |
+0.04% |
564,100 |
2024/12/2 |
2,202 |
2,232.5 |
2,183.5 |
2,223 |
+0.86% |
370,200 |
2024/11/29 |
2,230 |
2,239 |
2,204 |
2,204 |
-1.12% |
255,200 |
2024/11/28 |
2,174.5 |
2,239 |
2,165 |
2,229 |
+3.27% |
407,800 |
2024/11/27 |
2,175.5 |
2,186 |
2,127.5 |
2,158.5 |
-0.62% |
338,000 |
2024/11/26 |
2,194.5 |
2,210.5 |
2,155 |
2,172 |
-1.30% |
248,000 |
2024/11/25 |
2,254 |
2,259 |
2,190 |
2,200.5 |
-0.95% |
570,300 |
2024/11/22 |
2,214.5 |
2,228 |
2,193.5 |
2,221.5 |
+0.47% |
637,800 |
2024/11/21 |
2,269.5 |
2,286.5 |
2,199.5 |
2,211 |
-2.77% |
517,600 |
2024/11/20 |
2,298 |
2,318 |
2,240.5 |
2,274 |
-1.04% |
512,800 |
2024/11/19 |
2,305.5 |
2,330 |
2,272.5 |
2,298 |
+0.33% |
411,100 |
2024/11/18 |
2,295 |
2,325 |
2,262.5 |
2,290.5 |
-0.28% |
492,100 |
2024/11/15 |
2,326 |
2,332 |
2,288.5 |
2,297 |
-1.23% |
436,400 |
2024/11/14 |
2,290 |
2,349 |
2,284 |
2,325.5 |
+1.93% |
812,500 |
2024/11/13 |
2,280 |
2,299 |
2,243.5 |
2,281.5 |
-0.15% |
659,600 |
2024/11/12 |
2,163 |
2,291 |
2,154.5 |
2,285 |
+6.58% |
1,430,700 |
2024/11/11 |
2,172.5 |
2,193 |
2,136 |
2,144 |
-1.56% |
622,300 |
2024/11/8 |
2,197.5 |
2,225.5 |
2,178 |
2,178 |
+0.00% |
557,100 |
2024/11/7 |
2,163.5 |
2,189 |
2,142 |
2,178 |
+0.69% |
594,900 |
2024/11/6 |
2,200 |
2,209 |
2,133.5 |
2,163 |
-0.96% |
638,700 |
2024/11/5 |
2,127 |
2,187 |
2,101 |
2,184 |
+2.27% |
668,300 |
2024/11/1 |
2,144.5 |
2,184 |
2,124 |
2,135.5 |
-4.86% |
1,058,900 |
2024/10/31 |
2,099 |
2,262.5 |
2,062.5 |
2,244.5 |
+6.02% |
1,859,400 |
2024/10/30 |
2,130 |
2,149 |
2,100 |
2,117 |
+0.14% |
2,332,600 |
2024/10/29 |
2,074 |
2,120 |
2,064 |
2,114 |
+2.92% |
419,100 |
2024/10/28 |
2,110 |
2,123 |
2,047 |
2,054 |
-2.52% |
691,700 |
2024/10/25 |
2,119 |
2,125 |
2,084 |
2,107 |
-0.33% |
401,100 |
2024/10/24 |
2,091 |
2,119 |
2,078 |
2,114 |
+0.48% |
399,000 |
2024/10/23 |
2,153 |
2,158 |
2,096 |
2,104 |
-3.18% |
407,700 |
2024/10/22 |
2,224 |
2,232 |
2,159 |
2,173 |
-2.47% |
451,100 |
2024/10/21 |
2,217 |
2,241 |
2,197 |
2,228 |
+0.50% |
396,800 |
2024/10/18 |
2,240 |
2,248 |
2,210 |
2,217 |
+0.14% |
370,900 |
2024/10/17 |
2,248 |
2,248 |
2,200 |
2,214 |
-0.36% |
477,900 |
2024/10/16 |
2,218 |
2,242 |
2,199 |
2,222 |
+0.91% |
617,000 |
2024/10/15 |
2,151 |
2,215 |
2,151 |
2,202 |
+2.56% |
540,900 |
2024/10/11 |
2,133 |
2,156 |
2,126 |
2,147 |
+0.66% |
360,200 |
2024/10/10 |
2,146 |
2,168 |
2,127 |
2,133 |
-2.25% |
467,000 |
2024/10/9 |
2,210 |
2,226 |
2,165 |
2,182 |
-0.46% |
530,500 |
2024/10/8 |
2,164 |
2,214 |
2,130 |
2,192 |
+0.87% |
569,400 |
2024/10/7 |
2,190 |
2,199 |
2,162 |
2,173 |
-1.32% |
606,900 |
2024/10/4 |
2,171 |
2,211 |
2,164 |
2,202 |
+1.43% |
507,000 |
2024/10/3 |
2,248 |
2,260 |
2,168 |
2,171 |
-1.23% |
462,900 |
2024/10/2 |
2,239 |
2,253 |
2,190 |
2,198 |
-0.81% |
490,300 |
2024/10/1 |
2,250 |
2,262 |
2,209 |
2,216 |
-0.45% |
395,900 |
2024/9/30 |
2,197 |
2,251 |
2,186 |
2,226 |
-0.93% |
580,200 |
2024/9/27 |
2,235 |
2,288 |
2,232 |
2,247 |
-1.10% |
593,000 |
2024/9/26 |
2,199 |
2,289 |
2,193 |
2,272 |
+5.28% |
1,040,300 |
2024/9/25 |
2,191 |
2,192 |
2,142 |
2,158 |
-1.51% |
574,500 |
2024/9/24 |
2,200 |
2,200 |
2,161 |
2,191 |
+1.34% |
983,200 |
2024/9/20 |
2,182 |
2,194 |
2,150 |
2,162 |
-0.46% |
924,100 |
2024/9/19 |
2,185 |
2,195 |
2,148 |
2,172 |
-0.59% |
707,200 |
2024/9/18 |
2,199 |
2,205 |
2,151 |
2,185 |
-1.27% |
488,400 |
2024/9/17 |
2,174 |
2,213 |
2,156 |
2,213 |
+2.93% |
498,000 |
2024/9/13 |
2,157 |
2,183 |
2,143 |
2,150 |
-0.37% |
529,900 |
2024/9/12 |
2,247 |
2,250 |
2,130 |
2,158 |
-3.96% |
1,331,800 |
2024/9/11 |
2,266 |
2,297 |
2,224 |
2,247 |
-0.79% |
896,100 |
2024/9/10 |
2,206 |
2,268 |
2,152 |
2,265 |
+3.52% |
1,317,400 |
2024/9/9 |
2,134 |
2,300 |
2,098 |
2,188 |
+1.34% |
1,993,900 |
2024/9/6 |
2,180 |
2,297 |
2,153 |
2,159 |
+0.37% |
1,220,000 |
2024/9/5 |
2,080 |
2,176 |
2,073 |
2,151 |
+3.96% |
892,100 |
2024/9/4 |
2,073 |
2,114 |
2,054 |
2,069 |
-2.22% |
659,000 |
2024/9/3 |
2,094 |
2,128 |
2,076 |
2,116 |
+0.76% |
469,700 |
2024/9/2 |
2,170 |
2,177 |
2,080 |
2,100 |
-2.69% |
716,500 |
2024/8/30 |
2,111 |
2,178 |
2,108 |
2,158 |
+2.52% |
1,449,700 |
2024/8/29 |
2,123 |
2,142 |
2,096 |
2,105 |
-1.08% |
544,200 |
2024/8/28 |
2,120 |
2,129 |
2,100 |
2,128 |
-0.19% |
406,800 |
2024/8/27 |
2,090 |
2,137 |
2,057 |
2,132 |
+2.95% |
336,300 |
2024/8/26 |
2,069 |
2,100 |
2,067 |
2,071 |
+0.10% |
377,700 |
2024/8/23 |
2,013 |
2,078 |
2,003 |
2,069 |
+3.40% |
467,300 |
2024/8/22 |
2,033 |
2,038 |
1,993 |
2,001 |
-1.57% |
440,900 |
2024/8/21 |
1,999 |
2,051 |
1,992 |
2,033 |
+0.89% |
592,700 |
2024/8/20 |
1,978 |
2,027 |
1,965 |
2,015 |
+5.17% |
512,000 |
2024/8/19 |
1,931 |
1,948 |
1,913 |
1,916 |
-0.47% |
491,200 |
2024/8/16 |
1,915 |
1,927 |
1,904 |
1,925 |
+2.18% |
377,200 |
2024/8/15 |
1,877 |
1,891 |
1,856 |
1,884 |
-0.16% |
411,300 |
2024/8/14 |
1,865 |
1,894 |
1,852 |
1,887 |
+1.89% |
375,000 |
|