日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,170 |
1,170 |
1,142 |
1,160 |
+0.52% |
133,900 |
2025/2/13 |
1,155 |
1,171 |
1,146 |
1,154 |
-0.86% |
124,900 |
2025/2/12 |
1,150 |
1,173 |
1,136 |
1,164 |
+0.52% |
169,200 |
2025/2/10 |
1,147 |
1,168 |
1,134 |
1,158 |
+0.96% |
134,000 |
2025/2/7 |
1,137 |
1,176 |
1,137 |
1,147 |
-0.43% |
173,000 |
2025/2/6 |
1,163 |
1,170 |
1,137 |
1,152 |
+1.68% |
157,900 |
2025/2/5 |
1,147 |
1,148 |
1,120 |
1,133 |
-1.39% |
372,000 |
2025/2/4 |
1,140 |
1,154 |
1,116 |
1,149 |
+0.88% |
384,800 |
2025/2/3 |
1,106 |
1,141 |
1,097 |
1,139 |
+2.89% |
491,700 |
2025/1/31 |
1,115 |
1,137 |
1,083 |
1,107 |
+0.64% |
491,100 |
2025/1/30 |
1,073 |
1,113 |
1,043 |
1,100 |
+4.76% |
612,200 |
2025/1/29 |
1,026 |
1,065 |
1,012 |
1,050 |
+2.54% |
931,400 |
2025/1/28 |
950 |
1,024 |
939 |
1,024 |
+17.16% |
990,400 |
2025/1/27 |
879 |
890 |
859 |
874 |
+2.10% |
312,100 |
2025/1/24 |
854 |
871 |
850 |
856 |
+0.23% |
148,700 |
2025/1/23 |
850 |
861 |
840 |
854 |
-0.35% |
142,300 |
2025/1/22 |
850 |
864 |
843 |
857 |
+0.82% |
212,600 |
2025/1/21 |
848 |
854 |
833 |
850 |
+0.24% |
267,100 |
2025/1/20 |
827 |
853 |
826 |
848 |
+2.42% |
201,900 |
2025/1/17 |
831 |
848 |
820 |
828 |
+0.24% |
160,100 |
2025/1/16 |
820 |
830 |
814 |
826 |
+1.35% |
158,900 |
2025/1/15 |
820 |
826 |
807 |
815 |
-0.37% |
117,600 |
2025/1/14 |
828 |
834 |
811 |
818 |
-1.92% |
155,500 |
2025/1/10 |
847 |
848 |
833 |
834 |
-1.65% |
90,700 |
2025/1/9 |
840 |
850 |
831 |
848 |
+0.47% |
146,100 |
2025/1/8 |
854 |
854 |
837 |
844 |
-2.43% |
164,500 |
2025/1/7 |
850 |
869 |
837 |
865 |
+2.61% |
260,500 |
2025/1/6 |
895 |
898 |
843 |
843 |
-5.81% |
295,700 |
2024/12/30 |
890 |
913 |
890 |
895 |
+0.56% |
146,500 |
2024/12/27 |
885 |
916 |
879 |
890 |
+2.30% |
225,600 |
2024/12/26 |
870 |
898 |
868 |
870 |
+1.40% |
263,100 |
2024/12/25 |
877 |
892 |
854 |
858 |
-1.38% |
139,200 |
2024/12/24 |
891 |
898 |
870 |
870 |
-2.25% |
112,800 |
2024/12/23 |
885 |
903 |
880 |
890 |
+2.18% |
183,300 |
2024/12/20 |
885 |
907 |
871 |
871 |
-2.24% |
159,400 |
2024/12/19 |
855 |
893 |
855 |
891 |
+2.41% |
191,100 |
2024/12/18 |
887 |
894 |
870 |
870 |
-1.25% |
110,800 |
2024/12/17 |
880 |
892 |
865 |
881 |
+0.92% |
148,400 |
2024/12/16 |
862 |
880 |
842 |
873 |
-1.13% |
488,500 |
2024/12/13 |
877 |
902 |
876 |
883 |
-2.00% |
255,900 |
2024/12/12 |
915 |
920 |
880 |
901 |
-1.64% |
307,200 |
2024/12/11 |
913 |
918 |
904 |
916 |
+0.00% |
232,600 |
2024/12/10 |
924 |
930 |
915 |
916 |
-1.08% |
340,000 |
2024/12/9 |
923 |
934 |
907 |
926 |
+0.33% |
134,500 |
2024/12/6 |
925 |
925 |
904 |
923 |
-0.32% |
231,600 |
2024/12/5 |
950 |
954 |
926 |
926 |
-0.96% |
139,800 |
2024/12/4 |
943 |
953 |
932 |
935 |
-1.06% |
145,500 |
2024/12/3 |
944 |
957 |
936 |
945 |
+0.11% |
157,500 |
2024/12/2 |
937 |
955 |
937 |
944 |
+0.96% |
90,700 |
2024/11/29 |
938 |
950 |
923 |
935 |
-0.32% |
219,000 |
2024/11/28 |
944 |
966 |
935 |
938 |
-1.78% |
218,800 |
2024/11/27 |
964 |
969 |
944 |
955 |
-1.95% |
177,000 |
2024/11/26 |
1,005 |
1,029 |
956 |
974 |
-2.89% |
206,800 |
2024/11/25 |
1,021 |
1,025 |
993 |
1,003 |
-0.40% |
1,099,100 |
2024/11/22 |
950 |
1,007 |
947 |
1,007 |
+7.70% |
408,400 |
2024/11/21 |
922 |
936 |
909 |
935 |
+0.65% |
326,300 |
2024/11/20 |
965 |
970 |
922 |
929 |
-2.52% |
294,800 |
2024/11/19 |
950 |
958 |
940 |
953 |
-0.52% |
462,400 |
2024/11/18 |
947 |
967 |
945 |
958 |
+0.21% |
183,600 |
2024/11/15 |
950 |
966 |
949 |
956 |
-0.31% |
325,200 |
2024/11/14 |
1,008 |
1,008 |
959 |
959 |
-4.86% |
387,900 |
2024/11/13 |
1,022 |
1,027 |
1,003 |
1,008 |
-1.85% |
321,300 |
2024/11/12 |
1,013 |
1,039 |
1,009 |
1,027 |
-1.53% |
276,000 |
2024/11/11 |
999 |
1,043 |
999 |
1,043 |
-1.14% |
360,100 |
2024/11/8 |
1,100 |
1,101 |
1,053 |
1,055 |
-4.70% |
298,000 |
2024/11/7 |
1,148 |
1,154 |
1,092 |
1,107 |
-3.74% |
442,800 |
2024/11/6 |
1,141 |
1,150 |
1,116 |
1,150 |
+1.41% |
219,100 |
2024/11/5 |
1,107 |
1,136 |
1,100 |
1,134 |
+2.44% |
199,500 |
2024/11/1 |
1,091 |
1,122 |
1,071 |
1,107 |
+0.64% |
292,000 |
2024/10/31 |
1,096 |
1,111 |
1,075 |
1,100 |
-1.17% |
352,400 |
2024/10/30 |
1,096 |
1,143 |
1,086 |
1,113 |
+1.64% |
737,000 |
2024/10/29 |
1,047 |
1,101 |
1,035 |
1,095 |
-8.52% |
1,709,600 |
2024/10/28 |
1,179 |
1,221 |
1,176 |
1,197 |
+1.79% |
174,600 |
2024/10/25 |
1,190 |
1,198 |
1,163 |
1,176 |
+0.26% |
177,900 |
2024/10/24 |
1,171 |
1,179 |
1,151 |
1,173 |
+0.34% |
138,000 |
2024/10/23 |
1,177 |
1,179 |
1,148 |
1,169 |
-1.76% |
231,700 |
2024/10/22 |
1,253 |
1,253 |
1,182 |
1,190 |
-6.08% |
275,500 |
2024/10/21 |
1,220 |
1,269 |
1,212 |
1,267 |
+4.71% |
311,900 |
2024/10/18 |
1,223 |
1,238 |
1,204 |
1,210 |
-0.41% |
88,800 |
2024/10/17 |
1,241 |
1,261 |
1,215 |
1,215 |
-1.86% |
157,600 |
2024/10/16 |
1,241 |
1,268 |
1,226 |
1,238 |
-1.20% |
135,900 |
2024/10/15 |
1,272 |
1,273 |
1,249 |
1,253 |
-0.87% |
100,200 |
2024/10/11 |
1,263 |
1,286 |
1,262 |
1,264 |
-0.24% |
113,200 |
2024/10/10 |
1,278 |
1,289 |
1,255 |
1,267 |
-0.78% |
96,400 |
2024/10/9 |
1,250 |
1,293 |
1,250 |
1,277 |
+2.98% |
168,600 |
2024/10/8 |
1,242 |
1,262 |
1,236 |
1,240 |
-1.43% |
180,600 |
2024/10/7 |
1,209 |
1,285 |
1,200 |
1,258 |
+6.34% |
310,400 |
2024/10/4 |
1,210 |
1,224 |
1,180 |
1,183 |
-2.23% |
250,600 |
2024/10/3 |
1,215 |
1,225 |
1,205 |
1,210 |
+1.09% |
123,000 |
2024/10/2 |
1,218 |
1,236 |
1,196 |
1,197 |
-2.60% |
148,900 |
2024/10/1 |
1,251 |
1,253 |
1,216 |
1,229 |
-1.36% |
113,400 |
2024/9/30 |
1,232 |
1,262 |
1,230 |
1,246 |
-1.27% |
185,400 |
2024/9/27 |
1,280 |
1,312 |
1,254 |
1,262 |
-0.79% |
204,800 |
2024/9/26 |
1,247 |
1,272 |
1,238 |
1,272 |
+1.92% |
127,300 |
2024/9/25 |
1,221 |
1,269 |
1,220 |
1,248 |
+2.21% |
167,100 |
2024/9/24 |
1,233 |
1,235 |
1,218 |
1,221 |
-0.73% |
200,900 |
2024/9/20 |
1,243 |
1,257 |
1,230 |
1,230 |
+0.82% |
321,200 |
2024/9/19 |
1,204 |
1,232 |
1,201 |
1,220 |
+3.21% |
256,800 |
2024/9/18 |
1,190 |
1,190 |
1,161 |
1,182 |
-0.76% |
193,200 |
2024/9/17 |
1,187 |
1,205 |
1,166 |
1,191 |
+0.51% |
132,700 |
2024/9/13 |
1,195 |
1,197 |
1,172 |
1,185 |
-1.00% |
118,700 |
2024/9/12 |
1,191 |
1,209 |
1,181 |
1,197 |
+0.25% |
233,900 |
2024/9/11 |
1,225 |
1,237 |
1,182 |
1,194 |
-3.16% |
261,300 |
2024/9/10 |
1,239 |
1,242 |
1,221 |
1,233 |
-0.24% |
187,500 |
2024/9/9 |
1,225 |
1,256 |
1,204 |
1,236 |
-1.20% |
255,900 |
2024/9/6 |
1,258 |
1,260 |
1,225 |
1,251 |
-1.34% |
324,000 |
2024/9/5 |
1,285 |
1,322 |
1,246 |
1,268 |
-2.16% |
553,600 |
2024/9/4 |
1,327 |
1,363 |
1,296 |
1,296 |
-4.50% |
628,100 |
2024/9/3 |
1,303 |
1,377 |
1,303 |
1,357 |
+4.63% |
239,100 |
2024/9/2 |
1,347 |
1,348 |
1,261 |
1,297 |
-1.52% |
248,500 |
2024/8/30 |
1,272 |
1,329 |
1,270 |
1,317 |
+3.05% |
187,600 |
2024/8/29 |
1,260 |
1,305 |
1,255 |
1,278 |
+1.03% |
148,600 |
2024/8/28 |
1,258 |
1,269 |
1,245 |
1,265 |
+0.00% |
161,200 |
2024/8/27 |
1,225 |
1,265 |
1,208 |
1,265 |
+3.27% |
198,100 |
2024/8/26 |
1,231 |
1,238 |
1,191 |
1,225 |
+0.82% |
247,500 |
2024/8/23 |
1,228 |
1,238 |
1,195 |
1,215 |
-1.06% |
226,200 |
2024/8/22 |
1,203 |
1,240 |
1,193 |
1,228 |
+1.74% |
240,600 |
2024/8/21 |
1,183 |
1,211 |
1,165 |
1,207 |
+0.08% |
215,800 |
2024/8/20 |
1,151 |
1,209 |
1,135 |
1,206 |
+7.39% |
323,200 |
2024/8/19 |
1,114 |
1,134 |
1,090 |
1,123 |
+0.72% |
239,700 |
2024/8/16 |
1,111 |
1,120 |
1,089 |
1,115 |
+2.48% |
229,400 |
2024/8/15 |
1,057 |
1,097 |
1,035 |
1,088 |
+2.64% |
238,800 |
2024/8/14 |
1,063 |
1,070 |
1,030 |
1,060 |
+0.38% |
267,800 |
|