| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
3,181 |
3,207 |
3,167 |
3,195 |
+0.38% |
488,400 |
| 2025/1/16 |
3,235 |
3,242 |
3,183 |
3,183 |
-0.38% |
590,900 |
| 2025/1/15 |
3,150 |
3,208 |
3,136 |
3,195 |
+2.04% |
609,900 |
| 2025/1/14 |
3,140 |
3,165 |
3,076 |
3,131 |
-1.23% |
897,800 |
| 2025/1/10 |
3,190 |
3,204 |
3,165 |
3,170 |
-0.94% |
488,400 |
| 2025/1/9 |
3,201 |
3,224 |
3,154 |
3,200 |
-0.50% |
654,700 |
| 2025/1/8 |
3,218 |
3,227 |
3,187 |
3,216 |
-0.43% |
708,600 |
| 2025/1/7 |
3,196 |
3,315 |
3,152 |
3,230 |
+2.80% |
1,649,300 |
| 2025/1/6 |
3,142 |
3,193 |
3,125 |
3,142 |
-0.06% |
1,165,200 |
| 2024/12/30 |
3,174 |
3,201 |
3,121 |
3,144 |
+0.70% |
1,230,800 |
| 2024/12/27 |
3,130 |
3,140 |
3,070 |
3,122 |
-0.89% |
1,245,600 |
| 2024/12/26 |
3,135 |
3,189 |
3,128 |
3,150 |
+0.77% |
1,832,200 |
| 2024/12/25 |
3,060 |
3,148 |
3,056 |
3,126 |
+2.22% |
1,902,300 |
| 2024/12/24 |
3,103 |
3,135 |
3,028 |
3,058 |
-1.80% |
3,769,200 |
| 2024/12/23 |
3,076 |
3,225 |
3,061 |
3,114 |
-15.59% |
11,590,200 |
| 2024/12/20 |
3,689 |
3,689 |
3,689 |
3,689 |
-15.95% |
138,500 |
| 2024/12/19 |
4,350 |
4,420 |
4,336 |
4,389 |
+0.78% |
469,600 |
| 2024/12/18 |
4,423 |
4,442 |
4,346 |
4,355 |
-2.22% |
616,000 |
| 2024/12/17 |
4,460 |
4,488 |
4,440 |
4,454 |
-0.47% |
492,200 |
| 2024/12/16 |
4,445 |
4,498 |
4,380 |
4,475 |
-0.27% |
527,300 |
| 2024/12/13 |
4,350 |
4,552 |
4,347 |
4,487 |
+2.58% |
1,694,200 |
| 2024/12/12 |
4,350 |
4,426 |
4,332 |
4,374 |
+0.23% |
1,127,400 |
| 2024/12/11 |
4,399 |
4,415 |
4,342 |
4,364 |
-0.91% |
912,800 |
| 2024/12/10 |
4,438 |
4,438 |
4,368 |
4,404 |
-1.10% |
869,400 |
| 2024/12/9 |
4,448 |
4,505 |
4,420 |
4,453 |
-0.20% |
738,100 |
| 2024/12/6 |
4,427 |
4,470 |
4,402 |
4,462 |
-0.29% |
646,000 |
| 2024/12/5 |
4,510 |
4,520 |
4,442 |
4,475 |
-0.67% |
747,500 |
| 2024/12/4 |
4,438 |
4,533 |
4,415 |
4,505 |
+1.24% |
1,165,400 |
| 2024/12/3 |
4,400 |
4,450 |
4,381 |
4,450 |
+1.51% |
645,900 |
| 2024/12/2 |
4,350 |
4,402 |
4,317 |
4,384 |
+1.13% |
578,400 |
| 2024/11/29 |
4,300 |
4,363 |
4,276 |
4,335 |
+0.53% |
705,400 |
| 2024/11/28 |
4,320 |
4,390 |
4,288 |
4,312 |
-1.78% |
1,066,500 |
| 2024/11/27 |
4,440 |
4,450 |
4,355 |
4,390 |
-1.44% |
1,046,900 |
| 2024/11/26 |
4,455 |
4,484 |
4,338 |
4,454 |
-0.25% |
1,754,700 |
| 2024/11/25 |
4,344 |
4,518 |
4,237 |
4,465 |
+4.05% |
3,048,400 |
| 2024/11/22 |
4,081 |
4,328 |
4,055 |
4,291 |
+3.95% |
4,460,500 |
| 2024/11/21 |
4,219 |
4,232 |
4,084 |
4,128 |
-5.02% |
5,203,900 |
| 2024/11/20 |
4,350 |
4,445 |
4,230 |
4,346 |
+16.05% |
11,948,600 |
| 2024/11/19 |
3,032 |
3,745 |
2,991 |
3,745 |
+22.99% |
528,400 |
| 2024/11/18 |
2,990 |
3,057 |
2,985.5 |
3,045 |
+0.83% |
635,400 |
| 2024/11/15 |
2,943 |
3,026 |
2,933.5 |
3,020 |
+3.23% |
802,500 |
| 2024/11/14 |
2,930 |
2,973 |
2,910 |
2,925.5 |
-0.15% |
778,000 |
| 2024/11/13 |
2,978 |
2,981 |
2,895 |
2,930 |
-1.68% |
608,700 |
| 2024/11/12 |
2,980 |
3,013 |
2,932 |
2,980 |
-0.67% |
1,210,200 |
| 2024/11/11 |
2,897 |
3,000 |
2,887 |
3,000 |
+4.73% |
1,613,700 |
| 2024/11/8 |
3,005 |
3,079 |
2,860.5 |
2,864.5 |
-12.80% |
2,057,700 |
| 2024/11/7 |
3,294 |
3,332 |
3,250 |
3,285 |
-0.73% |
625,700 |
| 2024/11/6 |
3,224 |
3,343 |
3,217 |
3,309 |
+0.58% |
362,000 |
| 2024/11/5 |
3,252 |
3,312 |
3,230 |
3,290 |
-0.48% |
329,600 |
| 2024/11/1 |
3,300 |
3,357 |
3,290 |
3,306 |
-1.11% |
247,800 |
| 2024/10/31 |
3,319 |
3,356 |
3,311 |
3,343 |
-0.77% |
357,800 |
| 2024/10/30 |
3,333 |
3,389 |
3,333 |
3,369 |
+2.37% |
703,700 |
| 2024/10/29 |
3,248 |
3,301 |
3,217 |
3,291 |
+1.32% |
271,300 |
| 2024/10/28 |
3,199 |
3,271 |
3,186 |
3,248 |
+2.30% |
362,600 |
| 2024/10/25 |
3,216 |
3,224 |
3,140 |
3,175 |
-1.49% |
380,700 |
| 2024/10/24 |
3,338 |
3,389 |
3,210 |
3,223 |
+0.40% |
1,062,800 |
| 2024/10/23 |
3,243 |
3,255 |
3,193 |
3,210 |
-1.47% |
529,900 |
| 2024/10/22 |
3,373 |
3,376 |
3,238 |
3,258 |
-3.52% |
653,900 |
| 2024/10/21 |
3,416 |
3,431 |
3,365 |
3,377 |
+0.00% |
280,200 |
| 2024/10/18 |
3,433 |
3,434 |
3,374 |
3,377 |
-1.03% |
214,300 |
| 2024/10/17 |
3,430 |
3,447 |
3,379 |
3,412 |
-0.20% |
540,400 |
| 2024/10/16 |
3,355 |
3,442 |
3,352 |
3,419 |
+1.57% |
599,000 |
| 2024/10/15 |
3,337 |
3,383 |
3,317 |
3,366 |
+2.00% |
344,000 |
| 2024/10/11 |
3,312 |
3,324 |
3,288 |
3,300 |
-0.72% |
293,900 |
| 2024/10/10 |
3,374 |
3,374 |
3,312 |
3,324 |
-0.54% |
310,700 |
| 2024/10/9 |
3,355 |
3,398 |
3,338 |
3,342 |
-0.09% |
338,100 |
| 2024/10/8 |
3,260 |
3,345 |
3,259 |
3,345 |
+0.90% |
355,600 |
| 2024/10/7 |
3,322 |
3,344 |
3,291 |
3,315 |
+2.95% |
602,700 |
| 2024/10/4 |
3,270 |
3,289 |
3,220 |
3,220 |
+0.00% |
460,500 |
| 2024/10/3 |
3,283 |
3,313 |
3,212 |
3,220 |
-0.12% |
389,900 |
| 2024/10/2 |
3,235 |
3,249 |
3,203 |
3,224 |
-0.34% |
348,500 |
| 2024/10/1 |
3,164 |
3,240 |
3,155 |
3,235 |
+1.28% |
293,500 |
| 2024/9/30 |
3,120 |
3,222 |
3,112 |
3,194 |
-1.90% |
463,200 |
| 2024/9/27 |
3,205 |
3,283 |
3,194 |
3,256 |
+0.96% |
578,500 |
| 2024/9/26 |
3,135 |
3,238 |
3,135 |
3,225 |
+4.03% |
650,300 |
| 2024/9/25 |
3,080 |
3,141 |
3,073 |
3,100 |
+1.54% |
514,100 |
| 2024/9/24 |
3,037 |
3,077 |
3,016 |
3,053 |
+1.09% |
412,300 |
| 2024/9/20 |
3,021 |
3,050 |
3,014 |
3,020 |
+0.67% |
368,500 |
| 2024/9/19 |
3,021 |
3,058 |
2,999 |
3,000 |
+0.00% |
252,600 |
| 2024/9/18 |
3,000 |
3,015 |
2,961.5 |
3,000 |
+0.37% |
259,400 |
| 2024/9/17 |
2,947 |
2,999.5 |
2,915.5 |
2,989 |
+0.83% |
473,500 |
| 2024/9/13 |
2,991.5 |
3,002 |
2,956 |
2,964.5 |
-1.64% |
367,400 |
| 2024/9/12 |
3,024 |
3,073 |
2,992.5 |
3,014 |
+2.24% |
458,600 |
| 2024/9/11 |
3,024 |
3,033 |
2,865 |
2,948 |
-2.55% |
1,129,700 |
| 2024/9/10 |
3,020 |
3,065 |
2,995 |
3,025 |
-0.66% |
402,100 |
| 2024/9/9 |
2,989.5 |
3,073 |
2,976.5 |
3,045 |
+0.83% |
616,300 |
| 2024/9/6 |
3,050 |
3,104 |
2,985.5 |
3,020 |
+1.94% |
546,300 |
| 2024/9/5 |
2,909 |
2,973.5 |
2,893 |
2,962.5 |
+0.19% |
404,300 |
| 2024/9/4 |
2,950 |
3,008 |
2,938 |
2,957 |
-1.60% |
501,000 |
| 2024/9/3 |
2,921 |
3,030 |
2,912 |
3,005 |
+3.85% |
640,200 |
| 2024/9/2 |
2,901.5 |
2,908 |
2,856 |
2,893.5 |
-0.48% |
364,200 |
| 2024/8/30 |
2,913 |
2,927.5 |
2,890.5 |
2,907.5 |
-0.65% |
498,700 |
| 2024/8/29 |
2,979.5 |
3,010 |
2,915 |
2,926.5 |
-2.16% |
981,500 |
| 2024/8/28 |
2,930 |
2,991 |
2,908 |
2,991 |
+1.12% |
430,000 |
| 2024/8/27 |
2,960 |
2,995.5 |
2,929 |
2,958 |
-0.74% |
585,400 |
| 2024/8/26 |
3,017 |
3,027 |
2,975 |
2,980 |
-1.55% |
451,200 |
| 2024/8/23 |
3,043 |
3,047 |
2,995.5 |
3,027 |
-0.69% |
456,800 |
| 2024/8/22 |
2,990 |
3,062 |
2,990 |
3,048 |
+1.36% |
594,400 |
| 2024/8/21 |
2,900 |
3,037 |
2,889.5 |
3,007 |
+3.44% |
958,500 |
| 2024/8/20 |
2,895 |
2,943 |
2,878 |
2,907 |
+0.99% |
438,000 |
| 2024/8/19 |
2,885.5 |
2,939 |
2,864.5 |
2,878.5 |
-1.94% |
554,800 |
| 2024/8/16 |
2,906.5 |
2,935.5 |
2,846.5 |
2,935.5 |
+2.77% |
905,800 |
| 2024/8/15 |
2,850 |
2,947.5 |
2,832 |
2,856.5 |
+11.84% |
2,143,900 |
| 2024/8/14 |
2,555 |
2,569 |
2,530 |
2,554 |
+0.04% |
542,300 |
| 2024/8/13 |
2,536.5 |
2,578 |
2,525.5 |
2,553 |
+1.07% |
602,300 |
| 2024/8/9 |
2,555 |
2,555.5 |
2,499.5 |
2,526 |
+0.40% |
528,900 |
| 2024/8/8 |
2,489.5 |
2,551.5 |
2,476.5 |
2,516 |
+0.06% |
419,300 |
| 2024/8/7 |
2,406 |
2,547.5 |
2,389.5 |
2,514.5 |
+0.34% |
754,500 |
| 2024/8/6 |
2,407 |
2,555 |
2,407 |
2,506 |
+10.40% |
662,400 |
| 2024/8/5 |
2,400 |
2,425 |
2,246.5 |
2,270 |
-11.02% |
950,900 |
| 2024/8/2 |
2,675 |
2,699.5 |
2,545.5 |
2,551 |
-6.39% |
931,000 |
| 2024/8/1 |
2,770 |
2,793.5 |
2,700.5 |
2,725 |
-2.12% |
377,800 |
| 2024/7/31 |
2,790 |
2,807 |
2,705 |
2,784 |
-1.69% |
603,500 |
| 2024/7/30 |
2,835 |
2,863 |
2,809 |
2,832 |
+0.80% |
444,600 |
| 2024/7/29 |
2,765.5 |
2,809.5 |
2,745 |
2,809.5 |
+3.27% |
507,000 |
| 2024/7/26 |
2,768.5 |
2,790 |
2,720 |
2,720.5 |
-1.61% |
287,500 |
| 2024/7/25 |
2,798 |
2,798 |
2,745 |
2,765 |
-1.64% |
305,000 |
| 2024/7/24 |
2,833 |
2,861.5 |
2,804.5 |
2,811 |
-0.39% |
464,200 |
| 2024/7/23 |
2,812 |
2,864 |
2,810 |
2,822 |
+1.60% |
485,600 |
| 2024/7/22 |
2,801.5 |
2,810.5 |
2,748 |
2,777.5 |
-1.23% |
559,400 |
| 2024/7/19 |
2,832.5 |
2,864 |
2,807 |
2,812 |
-0.37% |
420,100 |
| 2024/7/18 |
2,805 |
2,846.5 |
2,800.5 |
2,822.5 |
-0.49% |
371,600 |
| 2024/7/17 |
2,845 |
2,855 |
2,816.5 |
2,836.5 |
-0.46% |
514,000 |
|
