| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,362 |
2,367 |
2,345 |
2,347.5 |
-1.05% |
605,200 |
| 2025/3/18 |
2,381 |
2,396 |
2,368.5 |
2,372.5 |
-0.92% |
623,300 |
| 2025/3/17 |
2,381 |
2,403 |
2,381 |
2,394.5 |
+0.36% |
483,100 |
| 2025/3/14 |
2,390 |
2,396 |
2,374 |
2,386 |
-0.13% |
407,100 |
| 2025/3/13 |
2,400 |
2,409.5 |
2,377 |
2,389 |
-0.46% |
485,700 |
| 2025/3/12 |
2,382.5 |
2,403.5 |
2,361.5 |
2,400 |
+1.03% |
856,000 |
| 2025/3/11 |
2,380 |
2,396.5 |
2,346 |
2,375.5 |
+1.39% |
1,052,300 |
| 2025/3/10 |
2,360 |
2,364 |
2,323.5 |
2,343 |
+0.11% |
831,000 |
| 2025/3/7 |
2,345 |
2,358 |
2,329 |
2,340.5 |
-0.34% |
840,800 |
| 2025/3/6 |
2,348 |
2,388 |
2,340 |
2,348.5 |
+0.09% |
1,086,900 |
| 2025/3/5 |
2,327.5 |
2,363 |
2,314 |
2,346.5 |
-0.55% |
1,882,700 |
| 2025/3/4 |
2,389 |
2,410 |
2,298 |
2,359.5 |
-3.42% |
3,396,400 |
| 2025/3/3 |
2,383 |
2,532.5 |
2,334.5 |
2,443 |
+20.17% |
10,400,800 |
| 2025/2/28 |
1,959 |
2,033 |
1,941 |
2,033 |
+3.67% |
1,729,700 |
| 2025/2/27 |
1,946 |
1,961.5 |
1,925 |
1,961 |
-1.43% |
2,621,500 |
| 2025/2/26 |
1,974.5 |
1,989.5 |
1,959 |
1,989.5 |
+1.56% |
2,901,400 |
| 2025/2/25 |
1,933 |
1,963 |
1,929 |
1,959 |
+1.37% |
1,351,500 |
| 2025/2/21 |
1,925 |
1,932.5 |
1,918.5 |
1,932.5 |
+0.57% |
965,400 |
| 2025/2/20 |
1,920 |
1,925 |
1,916 |
1,921.5 |
-0.13% |
820,400 |
| 2025/2/19 |
1,935 |
1,936.5 |
1,923 |
1,924 |
-0.41% |
721,100 |
| 2025/2/18 |
1,942 |
1,943.5 |
1,929.5 |
1,932 |
+0.05% |
629,000 |
| 2025/2/17 |
1,948 |
1,953 |
1,930.5 |
1,931 |
-0.82% |
1,069,100 |
| 2025/2/14 |
1,955 |
1,957.5 |
1,946.5 |
1,947 |
+0.00% |
778,500 |
| 2025/2/13 |
1,942.5 |
1,953.5 |
1,931 |
1,947 |
+1.04% |
1,071,400 |
| 2025/2/12 |
1,942 |
1,943 |
1,919 |
1,927 |
-0.31% |
1,309,900 |
| 2025/2/10 |
1,929.5 |
1,938 |
1,927 |
1,933 |
+0.18% |
1,124,200 |
| 2025/2/7 |
1,935 |
1,937 |
1,925 |
1,929.5 |
-0.13% |
974,400 |
| 2025/2/6 |
1,924 |
1,938 |
1,922 |
1,932 |
+0.81% |
871,800 |
| 2025/2/5 |
1,930 |
1,935.5 |
1,911 |
1,916.5 |
-0.73% |
1,117,400 |
| 2025/2/4 |
1,951.5 |
1,953 |
1,930.5 |
1,930.5 |
-0.54% |
1,078,100 |
| 2025/2/3 |
1,950 |
1,951.5 |
1,936 |
1,941 |
-0.99% |
1,240,600 |
| 2025/1/31 |
1,970.5 |
1,970.5 |
1,954 |
1,960.5 |
-0.66% |
868,000 |
| 2025/1/30 |
1,941 |
1,974 |
1,940.5 |
1,973.5 |
+1.47% |
876,400 |
| 2025/1/29 |
1,958.5 |
1,963.5 |
1,945 |
1,945 |
-0.77% |
856,900 |
| 2025/1/28 |
1,960 |
1,971.5 |
1,960 |
1,960 |
-0.48% |
668,800 |
| 2025/1/27 |
1,964 |
1,969.5 |
1,943 |
1,969.5 |
+1.05% |
767,600 |
| 2025/1/24 |
1,964 |
1,969.5 |
1,949 |
1,949 |
+0.31% |
642,500 |
| 2025/1/23 |
1,946 |
1,950 |
1,938 |
1,943 |
+0.00% |
551,400 |
| 2025/1/22 |
1,964.5 |
1,970 |
1,943 |
1,943 |
-1.02% |
663,200 |
| 2025/1/21 |
1,960 |
1,968 |
1,951 |
1,963 |
+0.51% |
458,400 |
| 2025/1/20 |
1,929 |
1,953 |
1,928 |
1,953 |
+1.45% |
574,800 |
| 2025/1/17 |
1,938.5 |
1,939 |
1,917.5 |
1,925 |
+0.18% |
448,900 |
| 2025/1/16 |
1,934 |
1,935.5 |
1,918 |
1,921.5 |
-0.62% |
743,100 |
| 2025/1/15 |
1,945 |
1,945.5 |
1,925 |
1,933.5 |
+0.76% |
656,300 |
| 2025/1/14 |
1,930 |
1,941 |
1,908 |
1,919 |
-0.57% |
1,225,000 |
| 2025/1/10 |
2,000 |
2,008 |
1,926 |
1,930 |
-4.86% |
2,840,000 |
| 2025/1/9 |
2,014 |
2,037 |
2,012.5 |
2,028.5 |
+0.72% |
539,300 |
| 2025/1/8 |
2,021 |
2,023 |
2,006 |
2,014 |
-0.76% |
537,900 |
| 2025/1/7 |
2,022 |
2,034 |
2,016 |
2,029.5 |
+0.69% |
563,800 |
| 2025/1/6 |
2,050 |
2,057.5 |
2,013 |
2,015.5 |
-0.96% |
787,900 |
| 2024/12/30 |
2,040 |
2,056.5 |
2,033 |
2,035 |
+0.20% |
609,300 |
| 2024/12/27 |
2,024 |
2,031.5 |
2,020.5 |
2,031 |
+0.69% |
381,900 |
| 2024/12/26 |
2,011.5 |
2,019 |
2,011.5 |
2,017 |
+0.27% |
299,900 |
| 2024/12/25 |
2,006 |
2,011.5 |
1,997 |
2,011.5 |
+0.00% |
298,200 |
| 2024/12/24 |
2,008 |
2,026.5 |
2,002 |
2,011.5 |
+0.52% |
284,300 |
| 2024/12/23 |
2,008.5 |
2,011.5 |
1,999.5 |
2,001 |
-0.22% |
257,000 |
| 2024/12/20 |
2,012 |
2,029 |
2,003 |
2,005.5 |
+0.15% |
636,000 |
| 2024/12/19 |
2,000 |
2,011.5 |
1,994 |
2,002.5 |
-0.82% |
514,000 |
| 2024/12/18 |
1,981.5 |
2,039.5 |
1,981 |
2,019 |
+2.33% |
775,400 |
| 2024/12/17 |
1,989.5 |
1,995 |
1,973 |
1,973 |
-0.80% |
491,200 |
| 2024/12/16 |
2,005 |
2,007.5 |
1,989 |
1,989 |
-0.80% |
447,500 |
| 2024/12/13 |
2,000 |
2,006.5 |
1,997 |
2,005 |
+0.02% |
387,700 |
| 2024/12/12 |
2,007.5 |
2,010 |
2,003.5 |
2,004.5 |
+0.12% |
317,900 |
| 2024/12/11 |
2,010 |
2,012 |
2,002 |
2,002 |
+0.00% |
291,100 |
| 2024/12/10 |
2,015 |
2,015 |
1,998 |
2,002 |
-0.22% |
343,300 |
| 2024/12/9 |
2,005 |
2,024 |
2,004 |
2,006.5 |
+0.12% |
319,500 |
| 2024/12/6 |
2,005 |
2,011 |
1,996 |
2,004 |
+0.00% |
275,600 |
| 2024/12/5 |
2,010 |
2,016 |
2,003 |
2,004 |
-0.20% |
296,600 |
| 2024/12/4 |
2,015 |
2,027 |
2,005 |
2,008 |
-1.88% |
454,400 |
| 2024/12/3 |
2,030.5 |
2,055 |
2,029.5 |
2,046.5 |
+0.81% |
373,600 |
| 2024/12/2 |
2,010 |
2,035 |
2,009.5 |
2,030 |
+1.05% |
335,900 |
| 2024/11/29 |
2,009 |
2,025 |
1,999.5 |
2,009 |
+0.53% |
397,800 |
| 2024/11/28 |
1,991.5 |
2,000.5 |
1,984.5 |
1,998.5 |
+0.50% |
297,400 |
| 2024/11/27 |
1,988 |
1,992 |
1,977 |
1,988.5 |
-0.18% |
312,700 |
| 2024/11/26 |
1,985 |
2,000.5 |
1,977 |
1,992 |
+0.35% |
334,100 |
| 2024/11/25 |
2,010 |
2,016 |
1,985 |
1,985 |
-0.75% |
404,700 |
| 2024/11/22 |
1,990 |
2,008 |
1,987 |
2,000 |
+0.35% |
250,200 |
| 2024/11/21 |
1,991 |
1,998.5 |
1,986 |
1,993 |
+0.05% |
354,600 |
| 2024/11/20 |
2,005 |
2,011.5 |
1,992 |
1,992 |
-0.94% |
394,000 |
| 2024/11/19 |
2,018.5 |
2,019 |
2,004.5 |
2,011 |
+0.10% |
269,300 |
| 2024/11/18 |
2,007 |
2,020 |
2,000.5 |
2,009 |
+0.12% |
326,500 |
| 2024/11/15 |
2,026 |
2,026.5 |
2,006.5 |
2,006.5 |
-0.67% |
258,300 |
| 2024/11/14 |
2,040 |
2,040 |
2,019 |
2,020 |
-1.10% |
345,700 |
| 2024/11/13 |
2,030 |
2,049 |
2,030 |
2,042.5 |
+0.47% |
369,200 |
| 2024/11/12 |
2,029 |
2,045.5 |
2,028 |
2,033 |
+0.22% |
363,200 |
| 2024/11/11 |
2,025 |
2,038 |
2,017.5 |
2,028.5 |
-0.98% |
370,500 |
| 2024/11/8 |
2,070 |
2,072 |
2,040 |
2,048.5 |
-0.22% |
586,000 |
| 2024/11/7 |
2,035 |
2,059.5 |
2,031.5 |
2,053 |
+1.06% |
498,300 |
| 2024/11/6 |
2,030 |
2,044 |
2,021 |
2,031.5 |
+1.07% |
500,100 |
| 2024/11/5 |
2,026 |
2,028 |
2,007 |
2,010 |
-1.08% |
384,000 |
| 2024/11/1 |
2,016 |
2,033.5 |
2,005 |
2,032 |
+0.37% |
296,200 |
| 2024/10/31 |
2,016 |
2,025 |
2,003.5 |
2,024.5 |
-0.02% |
568,000 |
| 2024/10/30 |
2,029 |
2,037.5 |
2,014.5 |
2,025 |
-0.02% |
1,982,100 |
| 2024/10/29 |
2,022 |
2,041.5 |
2,021 |
2,025.5 |
-0.02% |
399,700 |
| 2024/10/28 |
2,020 |
2,035.5 |
2,014.5 |
2,026 |
+0.35% |
344,900 |
| 2024/10/25 |
2,008 |
2,019 |
2,001 |
2,019 |
-0.25% |
329,600 |
| 2024/10/24 |
2,000 |
2,030.5 |
1,990 |
2,024 |
+1.10% |
399,200 |
| 2024/10/23 |
2,032 |
2,044 |
2,002 |
2,002 |
-1.45% |
439,800 |
| 2024/10/22 |
2,052.5 |
2,057.5 |
2,020 |
2,031.5 |
-1.05% |
535,300 |
| 2024/10/21 |
2,065 |
2,077.5 |
2,052 |
2,053 |
+0.00% |
389,700 |
| 2024/10/18 |
2,046 |
2,059 |
2,041 |
2,053 |
+0.12% |
376,100 |
| 2024/10/17 |
2,078.5 |
2,081 |
2,044 |
2,050.5 |
-1.23% |
635,300 |
| 2024/10/16 |
2,092 |
2,110.5 |
2,073 |
2,076 |
-0.84% |
465,300 |
| 2024/10/15 |
2,091 |
2,105 |
2,078 |
2,093.5 |
+0.55% |
560,700 |
| 2024/10/11 |
2,051 |
2,090.5 |
2,050.5 |
2,082 |
+0.87% |
709,100 |
| 2024/10/10 |
2,064 |
2,088 |
2,055 |
2,064 |
-0.65% |
867,700 |
| 2024/10/9 |
2,140.5 |
2,143 |
2,066.5 |
2,077.5 |
-2.69% |
1,750,200 |
| 2024/10/8 |
2,118.5 |
2,139.5 |
2,105 |
2,135 |
-0.19% |
859,300 |
| 2024/10/7 |
2,145 |
2,150 |
2,130.5 |
2,139 |
+0.16% |
829,900 |
| 2024/10/4 |
2,130 |
2,144.5 |
2,122.5 |
2,135.5 |
+0.95% |
525,500 |
| 2024/10/3 |
2,136 |
2,143 |
2,108 |
2,115.5 |
+0.36% |
453,800 |
| 2024/10/2 |
2,107.5 |
2,115 |
2,094.5 |
2,108 |
+0.36% |
394,000 |
| 2024/10/1 |
2,100 |
2,109 |
2,085 |
2,100.5 |
+0.45% |
332,300 |
| 2024/9/30 |
2,092 |
2,119 |
2,088 |
2,091 |
-2.38% |
620,700 |
| 2024/9/27 |
2,139 |
2,147.5 |
2,125.5 |
2,142 |
+0.71% |
455,100 |
| 2024/9/26 |
2,114.5 |
2,129.5 |
2,101.5 |
2,127 |
+0.83% |
451,800 |
| 2024/9/25 |
2,091.5 |
2,110 |
2,071 |
2,109.5 |
+0.50% |
489,200 |
| 2024/9/24 |
2,073 |
2,106.5 |
2,070 |
2,099 |
+1.62% |
570,800 |
| 2024/9/20 |
2,075 |
2,088.5 |
2,056 |
2,065.5 |
-0.34% |
912,100 |
| 2024/9/19 |
2,075.5 |
2,095 |
2,067.5 |
2,072.5 |
-0.14% |
437,700 |
| 2024/9/18 |
2,086 |
2,099.5 |
2,062 |
2,075.5 |
-0.29% |
425,900 |
| 2024/9/17 |
2,055 |
2,081.5 |
2,048 |
2,081.5 |
+2.03% |
478,600 |
| 2024/9/13 |
2,048.5 |
2,059 |
2,033.5 |
2,040 |
-0.27% |
397,100 |
|
