日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
1,398 |
1,409 |
1,395.5 |
1,396.5 |
-0.11% |
348,400 |
2025/2/13 |
1,400 |
1,408 |
1,392 |
1,398 |
+1.08% |
345,100 |
2025/2/12 |
1,398 |
1,399 |
1,380 |
1,383 |
-0.36% |
465,300 |
2025/2/10 |
1,400 |
1,402 |
1,380.5 |
1,388 |
-1.10% |
526,500 |
2025/2/7 |
1,400 |
1,412.5 |
1,394.5 |
1,403.5 |
+0.07% |
668,600 |
2025/2/6 |
1,402 |
1,422 |
1,396.5 |
1,402.5 |
+0.39% |
829,200 |
2025/2/5 |
1,422 |
1,429 |
1,390.5 |
1,397 |
-3.29% |
1,446,800 |
2025/2/4 |
1,421 |
1,463.5 |
1,402 |
1,444.5 |
+18.50% |
2,356,000 |
2025/2/3 |
1,277 |
1,278 |
1,215 |
1,219 |
-4.20% |
849,600 |
2025/1/31 |
1,274 |
1,276.5 |
1,271 |
1,272.5 |
-0.35% |
286,200 |
2025/1/30 |
1,276 |
1,287 |
1,267 |
1,277 |
+0.27% |
449,600 |
2025/1/29 |
1,277 |
1,284 |
1,272 |
1,273.5 |
-0.66% |
330,800 |
2025/1/28 |
1,281 |
1,291 |
1,280 |
1,282 |
-0.85% |
407,000 |
2025/1/27 |
1,291.5 |
1,301.5 |
1,290 |
1,293 |
+0.90% |
333,500 |
2025/1/24 |
1,280 |
1,289 |
1,276.5 |
1,281.5 |
+0.43% |
391,900 |
2025/1/23 |
1,273.5 |
1,281.5 |
1,272 |
1,276 |
-0.31% |
240,500 |
2025/1/22 |
1,268.5 |
1,283 |
1,266.5 |
1,280 |
+0.67% |
304,000 |
2025/1/21 |
1,270.5 |
1,275.5 |
1,269 |
1,271.5 |
+0.20% |
204,000 |
2025/1/20 |
1,262 |
1,270.5 |
1,260.5 |
1,269 |
+0.75% |
292,900 |
2025/1/17 |
1,258 |
1,264 |
1,252 |
1,259.5 |
-0.12% |
326,000 |
2025/1/16 |
1,264 |
1,270 |
1,261 |
1,261 |
-0.24% |
311,600 |
2025/1/15 |
1,260 |
1,269 |
1,246 |
1,264 |
+0.44% |
668,200 |
2025/1/14 |
1,270 |
1,273.5 |
1,252 |
1,258.5 |
-0.83% |
320,200 |
2025/1/10 |
1,265 |
1,271 |
1,261.5 |
1,269 |
-0.08% |
283,200 |
2025/1/9 |
1,275 |
1,276.5 |
1,269.5 |
1,270 |
-0.66% |
285,800 |
2025/1/8 |
1,284 |
1,291.5 |
1,275.5 |
1,278.5 |
-0.89% |
284,400 |
2025/1/7 |
1,290 |
1,298 |
1,284 |
1,290 |
-0.62% |
445,600 |
2025/1/6 |
1,288 |
1,313 |
1,282.5 |
1,298 |
+1.09% |
687,000 |
2024/12/30 |
1,292 |
1,296.5 |
1,280 |
1,284 |
-0.66% |
426,500 |
2024/12/27 |
1,279.5 |
1,292.5 |
1,273 |
1,292.5 |
+1.29% |
676,900 |
2024/12/26 |
1,279 |
1,280.5 |
1,273.5 |
1,276 |
+0.04% |
279,100 |
2024/12/25 |
1,275 |
1,278 |
1,267.5 |
1,275.5 |
-0.08% |
319,900 |
2024/12/24 |
1,275 |
1,282.5 |
1,268 |
1,276.5 |
+0.16% |
368,900 |
2024/12/23 |
1,274 |
1,283.5 |
1,271.5 |
1,274.5 |
+0.75% |
413,900 |
2024/12/20 |
1,270 |
1,285.5 |
1,265 |
1,265 |
-0.90% |
1,273,500 |
2024/12/19 |
1,270 |
1,282.5 |
1,269 |
1,276.5 |
+0.51% |
444,200 |
2024/12/18 |
1,280 |
1,287 |
1,267.5 |
1,270 |
-0.70% |
398,300 |
2024/12/17 |
1,280 |
1,288 |
1,275 |
1,279 |
-0.04% |
364,800 |
2024/12/16 |
1,292.5 |
1,294.5 |
1,276 |
1,279.5 |
-0.58% |
406,600 |
2024/12/13 |
1,290 |
1,302.5 |
1,271.5 |
1,287 |
-1.94% |
567,200 |
2024/12/12 |
1,300 |
1,318.5 |
1,296 |
1,312.5 |
+0.77% |
603,300 |
2024/12/11 |
1,300 |
1,309 |
1,295.5 |
1,302.5 |
+0.04% |
517,000 |
2024/12/10 |
1,300 |
1,309.5 |
1,292.5 |
1,302 |
+1.28% |
346,600 |
2024/12/9 |
1,282 |
1,300 |
1,278.5 |
1,285.5 |
+1.14% |
650,800 |
2024/12/6 |
1,266.5 |
1,277 |
1,262 |
1,271 |
+0.36% |
364,700 |
2024/12/5 |
1,266.5 |
1,270 |
1,257 |
1,266.5 |
-0.39% |
425,600 |
2024/12/4 |
1,275 |
1,284 |
1,271.5 |
1,271.5 |
-0.35% |
404,100 |
2024/12/3 |
1,278 |
1,284.5 |
1,273 |
1,276 |
-0.20% |
618,700 |
2024/12/2 |
1,262 |
1,286 |
1,260.5 |
1,278.5 |
+1.47% |
397,100 |
2024/11/29 |
1,252 |
1,263.5 |
1,248 |
1,260 |
+0.48% |
586,700 |
2024/11/28 |
1,272.5 |
1,274 |
1,249 |
1,254 |
-1.22% |
697,000 |
2024/11/27 |
1,277.5 |
1,284 |
1,261 |
1,269.5 |
-1.89% |
551,900 |
2024/11/26 |
1,292.5 |
1,308.5 |
1,286 |
1,294 |
+0.12% |
687,300 |
2024/11/25 |
1,280 |
1,299 |
1,275 |
1,292.5 |
+2.01% |
1,135,300 |
2024/11/22 |
1,262 |
1,272 |
1,259 |
1,267 |
-0.04% |
586,800 |
2024/11/21 |
1,243.5 |
1,270 |
1,243.5 |
1,267.5 |
+2.42% |
365,800 |
2024/11/20 |
1,234 |
1,245 |
1,233 |
1,237.5 |
+0.16% |
408,700 |
2024/11/19 |
1,235 |
1,247.5 |
1,235 |
1,235.5 |
+0.12% |
462,600 |
2024/11/18 |
1,225 |
1,241 |
1,219 |
1,234 |
+0.41% |
345,500 |
2024/11/15 |
1,247.5 |
1,248.5 |
1,229 |
1,229 |
-1.76% |
390,400 |
2024/11/14 |
1,246.5 |
1,257 |
1,243 |
1,251 |
+0.08% |
389,000 |
2024/11/13 |
1,255 |
1,276.5 |
1,239.5 |
1,250 |
-0.36% |
632,200 |
2024/11/12 |
1,229 |
1,261 |
1,204.5 |
1,254.5 |
+5.33% |
1,294,000 |
2024/11/11 |
1,181.5 |
1,196 |
1,179 |
1,191 |
+1.15% |
847,700 |
2024/11/8 |
1,200.5 |
1,207 |
1,177.5 |
1,177.5 |
-2.20% |
377,100 |
2024/11/7 |
1,203 |
1,211 |
1,199.5 |
1,204 |
+0.71% |
440,600 |
2024/11/6 |
1,208.5 |
1,214.5 |
1,192.5 |
1,195.5 |
-0.38% |
268,200 |
2024/11/5 |
1,195 |
1,206 |
1,191 |
1,200 |
+0.42% |
321,700 |
2024/11/1 |
1,194.5 |
1,205.5 |
1,193.5 |
1,195 |
-1.57% |
276,500 |
2024/10/31 |
1,212.5 |
1,225 |
1,201 |
1,214 |
+0.75% |
521,600 |
2024/10/30 |
1,200 |
1,206 |
1,194 |
1,205 |
+0.75% |
1,554,900 |
2024/10/29 |
1,191 |
1,200 |
1,190 |
1,196 |
+0.50% |
358,600 |
2024/10/28 |
1,187 |
1,195 |
1,175.5 |
1,190 |
+0.51% |
493,200 |
2024/10/25 |
1,189 |
1,190 |
1,173 |
1,184 |
+0.04% |
524,800 |
2024/10/24 |
1,182 |
1,191 |
1,177 |
1,183.5 |
-0.46% |
383,500 |
2024/10/23 |
1,201 |
1,203 |
1,186.5 |
1,189 |
-1.12% |
357,300 |
2024/10/22 |
1,221.5 |
1,223 |
1,201 |
1,202.5 |
-2.08% |
410,200 |
2024/10/21 |
1,232 |
1,237 |
1,226 |
1,228 |
-0.08% |
323,300 |
2024/10/18 |
1,239.5 |
1,241 |
1,225 |
1,229 |
-0.73% |
412,700 |
2024/10/17 |
1,249 |
1,249 |
1,236 |
1,238 |
-0.24% |
280,400 |
2024/10/16 |
1,253 |
1,264 |
1,241 |
1,241 |
-2.21% |
270,200 |
2024/10/15 |
1,275 |
1,275 |
1,264.5 |
1,269 |
+0.59% |
283,500 |
2024/10/11 |
1,270.5 |
1,272 |
1,260 |
1,261.5 |
-1.14% |
268,400 |
2024/10/10 |
1,276.5 |
1,279.5 |
1,267 |
1,276 |
+0.16% |
284,100 |
2024/10/9 |
1,268.5 |
1,276 |
1,263 |
1,274 |
+0.67% |
348,900 |
2024/10/8 |
1,256 |
1,268.5 |
1,256 |
1,265.5 |
-0.86% |
354,400 |
2024/10/7 |
1,284 |
1,287 |
1,273 |
1,276.5 |
-0.35% |
485,300 |
2024/10/4 |
1,254 |
1,283.5 |
1,254 |
1,281 |
+1.75% |
489,700 |
2024/10/3 |
1,271.5 |
1,276 |
1,253 |
1,259 |
+0.68% |
438,500 |
2024/10/2 |
1,252 |
1,261 |
1,249 |
1,250.5 |
-0.36% |
392,300 |
2024/10/1 |
1,248 |
1,258.5 |
1,245 |
1,255 |
+0.48% |
455,700 |
2024/9/30 |
1,244 |
1,256 |
1,236.5 |
1,249 |
-1.96% |
534,400 |
2024/9/27 |
1,260 |
1,275 |
1,256 |
1,274 |
-0.55% |
436,600 |
2024/9/26 |
1,276 |
1,284 |
1,270.5 |
1,281 |
+0.83% |
582,700 |
2024/9/25 |
1,270 |
1,273 |
1,263 |
1,270.5 |
+0.04% |
533,100 |
2024/9/24 |
1,270 |
1,274 |
1,261.5 |
1,270 |
+0.16% |
434,600 |
2024/9/20 |
1,276.5 |
1,283.5 |
1,262.5 |
1,268 |
-0.16% |
991,400 |
2024/9/19 |
1,271 |
1,276 |
1,263.5 |
1,270 |
+0.71% |
497,600 |
2024/9/18 |
1,275 |
1,275.5 |
1,252 |
1,261 |
-1.41% |
502,900 |
2024/9/17 |
1,280 |
1,282 |
1,267 |
1,279 |
+0.67% |
391,100 |
2024/9/13 |
1,272.5 |
1,281.5 |
1,268.5 |
1,270.5 |
-1.09% |
537,000 |
2024/9/12 |
1,281 |
1,295 |
1,274.5 |
1,284.5 |
+1.02% |
474,500 |
2024/9/11 |
1,274.5 |
1,287 |
1,267.5 |
1,271.5 |
-0.43% |
474,300 |
2024/9/10 |
1,285 |
1,290 |
1,274.5 |
1,277 |
-0.62% |
545,900 |
2024/9/9 |
1,270 |
1,289 |
1,268 |
1,285 |
-0.43% |
519,800 |
2024/9/6 |
1,288 |
1,293.5 |
1,281.5 |
1,290.5 |
+0.90% |
534,800 |
2024/9/5 |
1,272 |
1,285.5 |
1,268.5 |
1,279 |
-0.16% |
587,500 |
2024/9/4 |
1,274 |
1,290 |
1,270 |
1,281 |
-0.66% |
594,100 |
2024/9/3 |
1,297 |
1,298.5 |
1,286 |
1,289.5 |
+0.27% |
410,500 |
2024/9/2 |
1,292.5 |
1,302.5 |
1,271 |
1,286 |
-0.46% |
506,400 |
2024/8/30 |
1,291.5 |
1,300 |
1,280 |
1,292 |
+0.31% |
457,300 |
2024/8/29 |
1,302 |
1,308 |
1,281.5 |
1,288 |
-0.73% |
551,700 |
2024/8/28 |
1,287 |
1,297.5 |
1,278 |
1,297.5 |
+0.82% |
290,800 |
2024/8/27 |
1,283 |
1,298 |
1,281 |
1,287 |
-0.85% |
475,800 |
2024/8/26 |
1,285 |
1,301.5 |
1,281 |
1,298 |
+1.01% |
332,600 |
2024/8/23 |
1,280 |
1,287.5 |
1,273.5 |
1,285 |
+0.90% |
462,400 |
2024/8/22 |
1,271 |
1,275 |
1,262.5 |
1,273.5 |
-0.35% |
559,600 |
2024/8/21 |
1,273 |
1,285 |
1,270 |
1,278 |
-0.58% |
534,500 |
2024/8/20 |
1,290 |
1,290 |
1,266 |
1,285.5 |
+0.00% |
708,500 |
2024/8/19 |
1,284.5 |
1,300 |
1,281 |
1,285.5 |
-0.70% |
729,600 |
2024/8/16 |
1,291 |
1,303 |
1,277.5 |
1,294.5 |
+1.69% |
508,200 |
2024/8/15 |
1,280.5 |
1,288 |
1,268 |
1,273 |
+0.00% |
586,100 |
2024/8/14 |
1,279 |
1,291 |
1,270 |
1,273 |
-0.70% |
503,700 |
|