日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
1,021 |
1,028 |
1,019 |
1,026 |
+1.03% |
3,147,500 |
2025/2/12 |
1,016.5 |
1,017.5 |
1,012.5 |
1,015.5 |
+0.10% |
2,749,500 |
2025/2/10 |
1,020.5 |
1,022 |
1,014 |
1,014.5 |
-0.25% |
2,334,800 |
2025/2/7 |
1,020.5 |
1,022 |
1,016 |
1,017 |
-0.29% |
1,977,800 |
2025/2/6 |
1,023.5 |
1,029.5 |
1,020 |
1,020 |
-0.05% |
2,269,100 |
2025/2/5 |
1,023 |
1,027 |
1,016 |
1,020.5 |
-0.20% |
3,028,100 |
2025/2/4 |
1,036 |
1,041 |
1,022.5 |
1,022.5 |
-0.58% |
3,787,500 |
2025/2/3 |
1,030 |
1,037 |
1,025 |
1,028.5 |
-0.58% |
4,045,700 |
2025/1/31 |
1,032 |
1,037 |
1,028 |
1,034.5 |
-0.19% |
3,301,300 |
2025/1/30 |
1,031.5 |
1,036.5 |
1,029 |
1,036.5 |
+0.29% |
1,837,500 |
2025/1/29 |
1,034.5 |
1,038 |
1,033 |
1,033.5 |
-0.10% |
2,099,000 |
2025/1/28 |
1,031 |
1,039 |
1,028.5 |
1,034.5 |
+0.15% |
2,682,600 |
2025/1/27 |
1,026.5 |
1,033.5 |
1,025.5 |
1,033 |
+1.37% |
3,157,700 |
2025/1/24 |
1,027 |
1,027.5 |
1,018.5 |
1,019 |
-0.20% |
2,884,200 |
2025/1/23 |
1,018 |
1,023.5 |
1,015 |
1,021 |
+0.44% |
2,219,700 |
2025/1/22 |
1,024 |
1,026 |
1,015.5 |
1,016.5 |
-0.44% |
2,537,400 |
2025/1/21 |
1,028 |
1,028 |
1,018 |
1,021 |
-0.20% |
1,977,400 |
2025/1/20 |
1,015.5 |
1,023 |
1,011.5 |
1,023 |
+1.39% |
2,579,500 |
2025/1/17 |
1,008.5 |
1,010.5 |
1,002 |
1,009 |
-0.05% |
3,142,100 |
2025/1/16 |
1,014 |
1,016.5 |
1,007.5 |
1,009.5 |
-0.05% |
2,894,900 |
2025/1/15 |
1,012 |
1,013 |
1,007 |
1,010 |
+0.40% |
2,407,900 |
2025/1/14 |
1,012 |
1,014 |
1,004.5 |
1,006 |
-0.45% |
4,026,400 |
2025/1/10 |
1,017.5 |
1,020.5 |
1,010 |
1,010.5 |
-0.79% |
3,122,800 |
2025/1/9 |
1,027.5 |
1,028 |
1,018.5 |
1,018.5 |
-0.88% |
2,458,900 |
2025/1/8 |
1,030.5 |
1,036.5 |
1,027 |
1,027.5 |
-0.53% |
2,822,300 |
2025/1/7 |
1,035 |
1,040.5 |
1,030 |
1,033 |
-1.01% |
4,722,900 |
2025/1/6 |
1,045 |
1,046.5 |
1,031 |
1,043.5 |
+0.14% |
4,702,600 |
2024/12/30 |
1,046 |
1,054 |
1,042 |
1,042 |
-0.05% |
3,524,200 |
2024/12/27 |
1,036.5 |
1,043 |
1,034.5 |
1,042.5 |
+1.21% |
3,706,700 |
2024/12/26 |
1,023 |
1,030 |
1,023 |
1,030 |
+0.59% |
3,134,600 |
2024/12/25 |
1,024 |
1,024 |
1,013 |
1,024 |
+0.39% |
1,936,700 |
2024/12/24 |
1,013 |
1,020 |
1,010 |
1,020 |
+0.99% |
2,158,000 |
2024/12/23 |
1,005 |
1,010 |
1,001.5 |
1,010 |
+0.55% |
2,544,700 |
2024/12/20 |
1,010 |
1,015 |
1,004.5 |
1,004.5 |
-0.20% |
3,141,000 |
2024/12/19 |
1,004 |
1,012.5 |
1,002.5 |
1,006.5 |
+0.00% |
2,733,600 |
2024/12/18 |
1,006 |
1,009 |
1,004.5 |
1,006.5 |
+0.10% |
2,157,100 |
2024/12/17 |
1,016.5 |
1,024.5 |
1,005.5 |
1,005.5 |
-0.69% |
4,092,000 |
2024/12/16 |
1,024 |
1,026 |
1,012.5 |
1,012.5 |
-0.98% |
3,164,100 |
2024/12/13 |
1,015 |
1,024.5 |
1,015 |
1,022.5 |
+0.29% |
2,745,600 |
2024/12/12 |
1,022 |
1,026.5 |
1,018.5 |
1,019.5 |
+0.15% |
2,822,600 |
2024/12/11 |
1,016 |
1,019 |
1,013 |
1,018 |
+0.44% |
2,856,800 |
2024/12/10 |
1,020 |
1,022.5 |
1,011 |
1,013.5 |
+0.00% |
2,655,200 |
2024/12/9 |
1,018.5 |
1,020 |
1,012 |
1,013.5 |
-0.20% |
2,214,300 |
2024/12/6 |
1,022.5 |
1,023.5 |
1,014 |
1,015.5 |
-0.44% |
1,871,000 |
2024/12/5 |
1,022 |
1,024 |
1,015 |
1,020 |
+0.15% |
2,567,300 |
2024/12/4 |
1,027 |
1,029.5 |
1,018.5 |
1,018.5 |
-1.21% |
2,583,600 |
2024/12/3 |
1,019 |
1,031.5 |
1,018 |
1,031 |
+1.08% |
3,903,700 |
2024/12/2 |
1,015.5 |
1,020 |
1,011.5 |
1,020 |
+0.99% |
2,972,000 |
2024/11/29 |
1,014.5 |
1,017 |
1,010 |
1,010 |
-0.44% |
2,122,400 |
2024/11/28 |
1,006 |
1,015 |
1,003.5 |
1,014.5 |
+0.74% |
2,040,500 |
2024/11/27 |
1,014 |
1,015 |
1,003 |
1,007 |
-0.54% |
3,657,800 |
2024/11/26 |
1,010 |
1,013.5 |
1,006.5 |
1,012.5 |
+0.55% |
2,976,000 |
2024/11/25 |
1,019 |
1,021.5 |
1,007 |
1,007 |
-0.49% |
10,442,100 |
2024/11/22 |
1,012 |
1,018 |
1,010 |
1,012 |
+0.00% |
2,644,600 |
2024/11/21 |
1,020 |
1,023 |
1,012 |
1,012 |
-0.98% |
3,281,600 |
2024/11/20 |
1,028.5 |
1,034 |
1,020 |
1,022 |
-1.02% |
2,994,200 |
2024/11/19 |
1,027.5 |
1,034 |
1,024.5 |
1,032.5 |
+1.03% |
3,202,200 |
2024/11/18 |
1,015 |
1,031 |
1,014 |
1,022 |
+0.15% |
4,101,500 |
2024/11/15 |
1,032 |
1,035 |
1,020.5 |
1,020.5 |
-3.91% |
9,316,200 |
2024/11/14 |
1,055 |
1,069.5 |
1,053.5 |
1,062 |
+0.62% |
2,676,700 |
2024/11/13 |
1,065.5 |
1,066 |
1,053 |
1,055.5 |
-0.89% |
3,007,800 |
2024/11/12 |
1,056 |
1,068 |
1,054 |
1,065 |
+1.09% |
2,125,800 |
2024/11/11 |
1,061 |
1,062 |
1,048 |
1,053.5 |
-0.85% |
2,285,600 |
2024/11/8 |
1,080 |
1,082 |
1,057.5 |
1,062.5 |
-1.98% |
3,071,900 |
2024/11/7 |
1,061.5 |
1,084 |
1,060 |
1,084 |
+3.63% |
6,331,800 |
2024/11/6 |
1,035 |
1,046.5 |
1,029.5 |
1,046 |
+1.65% |
4,225,000 |
2024/11/5 |
1,021.5 |
1,029 |
1,013 |
1,029 |
+1.13% |
2,495,100 |
2024/11/1 |
1,022 |
1,027.5 |
1,014.5 |
1,017.5 |
-1.26% |
2,560,400 |
2024/10/31 |
1,027 |
1,031.5 |
1,021 |
1,030.5 |
+0.34% |
3,750,400 |
2024/10/30 |
1,028.5 |
1,031 |
1,024.5 |
1,027 |
+0.20% |
13,101,800 |
2024/10/29 |
1,014.5 |
1,025 |
1,013 |
1,025 |
+1.49% |
2,945,400 |
2024/10/28 |
998 |
1,013.5 |
994.1 |
1,010 |
+1.11% |
4,046,000 |
2024/10/25 |
1,000 |
1,002.5 |
993.2 |
998.9 |
-0.21% |
3,443,100 |
2024/10/24 |
1,001 |
1,003.5 |
992.7 |
1,001 |
-0.10% |
4,597,200 |
2024/10/23 |
1,005 |
1,011 |
1,002 |
1,002 |
-0.15% |
2,446,000 |
2024/10/22 |
1,009 |
1,012 |
1,001.5 |
1,003.5 |
-0.15% |
4,260,800 |
2024/10/21 |
1,013.5 |
1,015 |
1,005 |
1,005 |
-0.84% |
2,483,600 |
2024/10/18 |
1,016 |
1,018 |
1,011.5 |
1,013.5 |
+0.20% |
2,284,600 |
2024/10/17 |
1,014.5 |
1,021 |
1,011 |
1,011.5 |
-0.20% |
2,734,300 |
2024/10/16 |
1,007 |
1,019 |
1,004 |
1,013.5 |
+0.65% |
3,400,900 |
2024/10/15 |
1,014.5 |
1,015 |
1,007 |
1,007 |
+0.05% |
3,089,400 |
2024/10/11 |
1,009.5 |
1,014 |
1,006 |
1,006.5 |
-0.49% |
2,731,800 |
2024/10/10 |
1,011 |
1,013 |
1,006.5 |
1,011.5 |
+0.20% |
2,650,500 |
2024/10/9 |
1,017.5 |
1,018 |
1,006 |
1,009.5 |
-0.05% |
3,006,300 |
2024/10/8 |
1,018 |
1,021 |
1,010 |
1,010 |
-1.80% |
4,844,600 |
2024/10/7 |
1,032 |
1,032.5 |
1,022.5 |
1,028.5 |
+0.78% |
4,044,100 |
2024/10/4 |
1,020.5 |
1,022.5 |
1,016.5 |
1,020.5 |
+0.44% |
2,570,900 |
2024/10/3 |
1,029.5 |
1,029.5 |
1,014 |
1,016 |
-0.25% |
3,401,200 |
2024/10/2 |
1,014 |
1,026.5 |
1,013.5 |
1,018.5 |
-0.39% |
3,441,800 |
2024/10/1 |
1,012.5 |
1,023 |
1,008 |
1,022.5 |
+1.19% |
3,534,300 |
2024/9/30 |
1,000 |
1,017.5 |
999.8 |
1,010.5 |
-1.08% |
4,048,000 |
2024/9/27 |
1,020 |
1,022.5 |
1,010 |
1,021.5 |
-1.07% |
5,136,500 |
2024/9/26 |
1,025 |
1,032.5 |
1,018.5 |
1,032.5 |
+1.52% |
4,270,200 |
2024/9/25 |
1,025 |
1,026.5 |
1,010 |
1,017 |
-1.07% |
4,943,100 |
2024/9/24 |
1,044.5 |
1,044.5 |
1,027 |
1,028 |
-0.48% |
4,102,100 |
2024/9/20 |
1,041 |
1,045 |
1,032 |
1,033 |
+0.24% |
4,008,000 |
2024/9/19 |
1,030 |
1,036 |
1,026 |
1,030.5 |
+0.83% |
2,398,500 |
2024/9/18 |
1,027 |
1,029 |
1,014 |
1,022 |
+0.29% |
2,284,600 |
2024/9/17 |
1,025.5 |
1,028 |
1,005.5 |
1,019 |
-0.39% |
3,476,700 |
2024/9/13 |
1,021 |
1,031 |
1,018.5 |
1,023 |
-0.78% |
2,756,900 |
2024/9/12 |
1,037 |
1,043.5 |
1,023 |
1,031 |
+0.78% |
3,271,500 |
2024/9/11 |
1,032.5 |
1,038 |
1,011 |
1,023 |
-1.78% |
3,090,700 |
2024/9/10 |
1,051 |
1,059 |
1,037.5 |
1,041.5 |
-0.48% |
2,899,200 |
2024/9/9 |
1,011.5 |
1,049.5 |
1,010 |
1,046.5 |
+0.43% |
3,025,700 |
2024/9/6 |
1,047 |
1,051 |
1,034 |
1,042 |
-1.14% |
2,504,600 |
2024/9/5 |
1,047 |
1,076 |
1,043 |
1,054 |
+0.09% |
2,681,400 |
2024/9/4 |
1,053 |
1,077.5 |
1,051.5 |
1,053 |
-2.68% |
3,446,500 |
2024/9/3 |
1,064.5 |
1,084 |
1,063 |
1,082 |
+1.98% |
2,895,800 |
2024/9/2 |
1,054.5 |
1,066.5 |
1,052 |
1,061 |
+1.19% |
2,176,400 |
2024/8/30 |
1,050 |
1,050 |
1,045 |
1,048.5 |
+0.53% |
3,426,900 |
2024/8/29 |
1,046 |
1,050.5 |
1,042 |
1,043 |
-0.33% |
2,037,300 |
2024/8/28 |
1,046 |
1,047 |
1,039.5 |
1,046.5 |
-0.29% |
1,820,500 |
2024/8/27 |
1,053.5 |
1,057.5 |
1,046 |
1,049.5 |
+0.24% |
1,933,600 |
2024/8/26 |
1,055.5 |
1,059 |
1,046 |
1,047 |
-1.23% |
1,467,100 |
2024/8/23 |
1,048 |
1,060 |
1,046 |
1,060 |
+1.68% |
2,216,600 |
2024/8/22 |
1,045 |
1,045.5 |
1,036 |
1,042.5 |
-0.33% |
1,511,300 |
2024/8/21 |
1,043 |
1,048 |
1,038.5 |
1,046 |
-0.38% |
1,839,000 |
2024/8/20 |
1,055.5 |
1,055.5 |
1,047 |
1,050 |
+0.24% |
1,918,700 |
2024/8/19 |
1,055 |
1,059 |
1,044.5 |
1,047.5 |
-0.90% |
2,073,500 |
2024/8/16 |
1,069 |
1,072.5 |
1,049 |
1,057 |
+0.91% |
2,837,000 |
2024/8/15 |
1,040 |
1,053.5 |
1,032.5 |
1,047.5 |
+1.26% |
2,666,500 |
2024/8/14 |
1,028 |
1,044 |
1,024 |
1,034.5 |
+1.22% |
3,426,300 |
2024/8/13 |
1,010 |
1,022 |
998 |
1,022 |
+2.54% |
4,747,900 |
|