日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
2,611 |
2,639.5 |
2,583 |
2,601.5 |
-0.69% |
1,701,300 |
2025/2/17 |
2,521 |
2,649 |
2,521 |
2,619.5 |
+6.01% |
4,375,900 |
2025/2/14 |
2,561.5 |
2,582.5 |
2,407 |
2,471 |
-2.60% |
5,536,500 |
2025/2/13 |
2,528 |
2,571 |
2,519 |
2,537 |
+1.08% |
1,885,900 |
2025/2/12 |
2,500 |
2,519 |
2,467.5 |
2,510 |
+0.88% |
1,366,000 |
2025/2/10 |
2,490 |
2,493.5 |
2,471.5 |
2,488 |
+0.26% |
635,200 |
2025/2/7 |
2,468.5 |
2,485 |
2,445.5 |
2,481.5 |
+0.53% |
706,200 |
2025/2/6 |
2,456.5 |
2,475 |
2,452.5 |
2,468.5 |
-0.26% |
590,600 |
2025/2/5 |
2,508.5 |
2,520 |
2,460.5 |
2,475 |
-0.66% |
695,100 |
2025/2/4 |
2,470 |
2,502 |
2,467 |
2,491.5 |
+1.34% |
1,146,200 |
2025/2/3 |
2,510.5 |
2,513 |
2,448.5 |
2,458.5 |
-3.89% |
1,384,300 |
2025/1/31 |
2,542.5 |
2,561 |
2,531 |
2,558 |
-0.20% |
566,800 |
2025/1/30 |
2,525.5 |
2,564 |
2,525 |
2,563 |
+1.59% |
871,300 |
2025/1/29 |
2,496.5 |
2,523 |
2,494 |
2,523 |
+1.06% |
682,500 |
2025/1/28 |
2,497 |
2,515 |
2,489 |
2,496.5 |
-0.54% |
933,700 |
2025/1/27 |
2,505 |
2,524.5 |
2,497.5 |
2,510 |
+0.76% |
1,644,600 |
2025/1/24 |
2,490 |
2,511 |
2,468 |
2,491 |
+0.02% |
1,502,400 |
2025/1/23 |
2,482 |
2,492.5 |
2,462 |
2,490.5 |
+0.18% |
1,024,600 |
2025/1/22 |
2,483.5 |
2,498 |
2,466 |
2,486 |
+0.97% |
1,795,500 |
2025/1/21 |
2,465 |
2,472.5 |
2,435.5 |
2,462 |
+0.94% |
1,776,300 |
2025/1/20 |
2,430.5 |
2,478.5 |
2,415 |
2,439 |
+2.46% |
1,706,900 |
2025/1/17 |
2,372 |
2,388.5 |
2,349 |
2,380.5 |
+1.02% |
1,240,000 |
2025/1/16 |
2,350 |
2,369 |
2,334 |
2,356.5 |
-0.02% |
1,079,500 |
2025/1/15 |
2,354.5 |
2,364.5 |
2,339.5 |
2,357 |
-0.30% |
632,800 |
2025/1/14 |
2,369 |
2,375 |
2,337 |
2,364 |
-0.46% |
1,156,000 |
2025/1/10 |
2,383 |
2,399 |
2,374.5 |
2,375 |
-1.00% |
686,500 |
2025/1/9 |
2,430 |
2,439.5 |
2,396.5 |
2,399 |
-1.94% |
1,080,200 |
2025/1/8 |
2,417.5 |
2,451 |
2,410.5 |
2,446.5 |
+1.20% |
1,365,500 |
2025/1/7 |
2,425 |
2,426 |
2,401.5 |
2,417.5 |
+0.04% |
1,176,400 |
2025/1/6 |
2,430 |
2,433 |
2,403 |
2,416.5 |
-1.19% |
1,507,400 |
2024/12/30 |
2,444 |
2,451.5 |
2,426.5 |
2,445.5 |
+0.06% |
1,134,800 |
2024/12/27 |
2,420.5 |
2,445 |
2,408 |
2,444 |
-1.69% |
2,255,000 |
2024/12/26 |
2,474.5 |
2,494 |
2,461.5 |
2,486 |
+0.63% |
2,384,600 |
2024/12/25 |
2,469 |
2,470.5 |
2,444 |
2,470.5 |
+0.37% |
1,310,300 |
2024/12/24 |
2,460 |
2,469 |
2,446.5 |
2,461.5 |
-0.06% |
1,132,800 |
2024/12/23 |
2,450 |
2,464.5 |
2,426.5 |
2,463 |
+1.19% |
1,388,300 |
2024/12/20 |
2,463 |
2,466 |
2,434 |
2,434 |
+0.23% |
1,181,400 |
2024/12/19 |
2,420 |
2,442 |
2,415.5 |
2,428.5 |
-0.80% |
1,372,200 |
2024/12/18 |
2,440 |
2,459 |
2,436 |
2,448 |
+1.87% |
1,934,900 |
2024/12/17 |
2,460 |
2,461 |
2,403 |
2,403 |
-1.94% |
1,484,500 |
2024/12/16 |
2,460 |
2,485 |
2,450.5 |
2,450.5 |
+0.49% |
1,022,700 |
2024/12/13 |
2,425 |
2,444 |
2,418.5 |
2,438.5 |
-0.20% |
1,362,200 |
2024/12/12 |
2,438 |
2,459.5 |
2,437 |
2,443.5 |
+0.80% |
1,092,600 |
2024/12/11 |
2,417.5 |
2,437.5 |
2,398 |
2,424 |
+0.75% |
962,800 |
2024/12/10 |
2,429 |
2,438 |
2,400.5 |
2,406 |
+0.42% |
1,097,000 |
2024/12/9 |
2,398 |
2,420.5 |
2,393 |
2,396 |
+0.34% |
1,315,800 |
2024/12/6 |
2,384 |
2,406 |
2,377.5 |
2,388 |
+1.02% |
1,173,400 |
2024/12/5 |
2,383 |
2,391 |
2,360.5 |
2,364 |
-0.30% |
1,172,100 |
2024/12/4 |
2,367.5 |
2,382.5 |
2,359.5 |
2,371 |
+0.53% |
1,044,200 |
2024/12/3 |
2,350 |
2,378.5 |
2,350 |
2,358.5 |
+0.21% |
1,420,900 |
2024/12/2 |
2,332 |
2,364 |
2,330 |
2,353.5 |
+1.10% |
815,600 |
2024/11/29 |
2,350 |
2,351.5 |
2,323.5 |
2,328 |
-1.06% |
779,200 |
2024/11/28 |
2,306 |
2,356 |
2,298 |
2,353 |
+2.02% |
870,800 |
2024/11/27 |
2,350 |
2,358 |
2,292 |
2,306.5 |
-3.21% |
2,202,000 |
2024/11/26 |
2,392.5 |
2,403 |
2,354.5 |
2,383 |
-0.79% |
1,542,200 |
2024/11/25 |
2,410.5 |
2,439.5 |
2,396.5 |
2,402 |
+0.08% |
1,848,600 |
2024/11/22 |
2,382 |
2,408 |
2,371 |
2,400 |
+0.76% |
1,254,000 |
2024/11/21 |
2,412 |
2,432.5 |
2,381.5 |
2,382 |
-1.20% |
1,368,800 |
2024/11/20 |
2,439.5 |
2,455 |
2,404 |
2,411 |
-0.64% |
1,481,500 |
2024/11/19 |
2,383 |
2,429.5 |
2,382 |
2,426.5 |
+2.04% |
1,855,400 |
2024/11/18 |
2,392 |
2,422 |
2,375 |
2,378 |
-0.56% |
2,178,400 |
2024/11/15 |
2,375 |
2,415.5 |
2,359 |
2,391.5 |
+0.91% |
3,147,200 |
2024/11/14 |
2,350 |
2,467 |
2,347 |
2,370 |
+8.57% |
10,166,100 |
2024/11/13 |
2,177 |
2,209.5 |
2,176 |
2,183 |
+0.48% |
2,546,900 |
2024/11/12 |
2,160 |
2,213 |
2,152 |
2,172.5 |
+1.23% |
2,174,300 |
2024/11/11 |
2,152.5 |
2,161.5 |
2,138 |
2,146 |
-0.23% |
1,768,100 |
2024/11/8 |
2,223 |
2,224 |
2,142 |
2,151 |
-3.24% |
2,863,300 |
2024/11/7 |
2,200 |
2,229.5 |
2,193 |
2,223 |
+2.16% |
2,286,400 |
2024/11/6 |
2,187.5 |
2,209.5 |
2,174 |
2,176 |
+0.46% |
1,726,200 |
2024/11/5 |
2,181 |
2,195.5 |
2,166 |
2,166 |
-0.35% |
1,222,200 |
2024/11/1 |
2,164 |
2,192.5 |
2,155 |
2,173.5 |
-0.71% |
1,182,000 |
2024/10/31 |
2,186.5 |
2,197.5 |
2,172 |
2,189 |
+0.62% |
953,400 |
2024/10/30 |
2,185 |
2,195 |
2,174 |
2,175.5 |
-0.34% |
1,044,000 |
2024/10/29 |
2,173 |
2,183 |
2,156 |
2,183 |
+0.72% |
802,400 |
2024/10/28 |
2,138 |
2,172 |
2,124 |
2,167.5 |
+1.40% |
1,186,400 |
2024/10/25 |
2,135 |
2,147.5 |
2,124 |
2,137.5 |
-0.37% |
927,200 |
2024/10/24 |
2,130 |
2,146.5 |
2,096 |
2,145.5 |
+0.14% |
1,681,400 |
2024/10/23 |
2,160 |
2,171 |
2,138 |
2,142.5 |
-0.58% |
1,064,800 |
2024/10/22 |
2,135 |
2,166.5 |
2,126 |
2,155 |
+0.70% |
1,560,400 |
2024/10/21 |
2,129 |
2,150 |
2,119 |
2,140 |
+1.09% |
959,500 |
2024/10/18 |
2,150 |
2,150 |
2,115 |
2,117 |
-1.60% |
1,256,000 |
2024/10/17 |
2,148 |
2,169 |
2,142.5 |
2,151.5 |
+0.65% |
854,200 |
2024/10/16 |
2,130 |
2,157 |
2,122 |
2,137.5 |
-0.26% |
1,119,500 |
2024/10/15 |
2,152 |
2,164 |
2,132 |
2,143 |
+0.87% |
1,398,100 |
2024/10/11 |
2,130 |
2,141 |
2,123 |
2,124.5 |
-1.09% |
1,269,000 |
2024/10/10 |
2,130 |
2,159 |
2,121 |
2,148 |
+1.49% |
1,113,100 |
2024/10/9 |
2,125.5 |
2,136 |
2,101 |
2,116.5 |
-0.17% |
1,190,900 |
2024/10/8 |
2,147 |
2,152.5 |
2,120 |
2,120 |
-2.30% |
1,696,100 |
2024/10/7 |
2,179.5 |
2,180.5 |
2,151 |
2,170 |
+2.24% |
1,261,200 |
2024/10/4 |
2,125 |
2,128 |
2,108 |
2,122.5 |
+0.02% |
1,150,400 |
2024/10/3 |
2,140 |
2,146.5 |
2,118 |
2,122 |
+1.19% |
1,239,300 |
2024/10/2 |
2,106.5 |
2,129 |
2,090 |
2,097 |
-1.04% |
1,519,700 |
2024/10/1 |
2,101 |
2,135 |
2,099 |
2,119 |
+1.53% |
1,699,300 |
2024/9/30 |
2,088 |
2,122 |
2,080.5 |
2,087 |
-2.98% |
1,505,000 |
2024/9/27 |
2,139 |
2,159 |
2,114 |
2,151 |
+2.06% |
1,140,600 |
2024/9/26 |
2,080 |
2,107.5 |
2,070.5 |
2,107.5 |
+1.44% |
1,251,700 |
2024/9/25 |
2,058 |
2,085 |
2,051 |
2,077.5 |
+1.49% |
857,600 |
2024/9/24 |
2,070 |
2,078 |
2,042.5 |
2,047 |
+0.47% |
1,172,400 |
2024/9/20 |
2,040 |
2,067.5 |
2,033 |
2,037.5 |
+0.77% |
1,480,400 |
2024/9/19 |
2,021 |
2,049.5 |
2,006 |
2,022 |
+1.79% |
1,270,800 |
2024/9/18 |
1,983 |
1,992 |
1,966.5 |
1,986.5 |
+1.17% |
1,318,200 |
2024/9/17 |
1,995 |
2,003 |
1,938 |
1,963.5 |
-2.41% |
1,639,400 |
2024/9/13 |
1,994 |
2,012 |
1,993.5 |
2,012 |
-0.42% |
1,208,000 |
2024/9/12 |
2,023 |
2,039.5 |
1,998 |
2,020.5 |
+1.43% |
1,076,700 |
2024/9/11 |
2,020 |
2,020 |
1,968 |
1,992 |
-2.21% |
1,289,200 |
2024/9/10 |
2,042 |
2,056.5 |
2,033 |
2,037 |
-0.24% |
764,700 |
2024/9/9 |
2,000 |
2,047.5 |
1,987.5 |
2,042 |
-1.07% |
1,044,500 |
2024/9/6 |
2,082 |
2,089 |
2,048 |
2,064 |
-0.86% |
1,132,800 |
2024/9/5 |
2,080 |
2,118.5 |
2,052 |
2,082 |
-0.31% |
1,268,000 |
2024/9/4 |
2,110 |
2,119.5 |
2,078.5 |
2,088.5 |
-2.93% |
1,531,800 |
2024/9/3 |
2,170 |
2,171.5 |
2,140 |
2,151.5 |
-0.55% |
712,200 |
2024/9/2 |
2,186 |
2,199 |
2,143 |
2,163.5 |
+1.15% |
1,341,300 |
2024/8/30 |
2,116 |
2,144 |
2,113 |
2,139 |
+0.73% |
776,400 |
2024/8/29 |
2,130 |
2,130 |
2,110.5 |
2,123.5 |
-0.65% |
771,700 |
2024/8/28 |
2,098 |
2,137.5 |
2,081 |
2,137.5 |
-0.49% |
1,504,900 |
2024/8/27 |
2,130 |
2,150.5 |
2,118 |
2,148 |
+1.49% |
876,500 |
2024/8/26 |
2,139 |
2,144.5 |
2,086 |
2,116.5 |
-2.22% |
1,547,700 |
2024/8/23 |
2,158 |
2,164.5 |
2,139 |
2,164.5 |
+0.42% |
1,175,500 |
2024/8/22 |
2,195 |
2,195 |
2,145.5 |
2,155.5 |
-0.96% |
1,115,000 |
2024/8/21 |
2,151.5 |
2,179 |
2,149 |
2,176.5 |
+1.23% |
1,863,800 |
2024/8/20 |
2,149.5 |
2,158 |
2,126.5 |
2,150 |
+2.23% |
1,134,300 |
2024/8/19 |
2,156 |
2,179 |
2,096 |
2,103 |
-1.27% |
1,944,100 |
2024/8/16 |
2,168 |
2,195 |
2,113.5 |
2,130 |
+2.80% |
1,729,500 |
|