| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,575 |
2,591 |
2,559 |
2,581.5 |
+0.68% |
307,500 |
| 2025/3/18 |
2,585 |
2,585 |
2,543.5 |
2,564 |
+1.08% |
414,700 |
| 2025/3/17 |
2,545 |
2,553 |
2,530 |
2,536.5 |
-0.12% |
233,600 |
| 2025/3/14 |
2,526 |
2,574 |
2,520 |
2,539.5 |
+0.00% |
405,800 |
| 2025/3/13 |
2,565 |
2,580 |
2,532.5 |
2,539.5 |
-0.26% |
329,000 |
| 2025/3/12 |
2,460 |
2,560.5 |
2,460 |
2,546 |
+2.87% |
434,900 |
| 2025/3/11 |
2,499.5 |
2,515.5 |
2,434.5 |
2,475 |
-2.14% |
460,200 |
| 2025/3/10 |
2,536 |
2,558 |
2,517.5 |
2,529 |
-0.28% |
338,300 |
| 2025/3/7 |
2,548 |
2,586.5 |
2,531.5 |
2,536 |
+1.48% |
701,600 |
| 2025/3/6 |
2,534.5 |
2,534.5 |
2,485.5 |
2,499 |
+0.30% |
456,200 |
| 2025/3/5 |
2,518 |
2,523.5 |
2,485 |
2,491.5 |
-1.35% |
475,400 |
| 2025/3/4 |
2,540 |
2,553 |
2,497 |
2,525.5 |
-1.42% |
310,200 |
| 2025/3/3 |
2,542.5 |
2,587.5 |
2,522 |
2,562 |
+1.01% |
338,900 |
| 2025/2/28 |
2,548.5 |
2,557 |
2,516 |
2,536.5 |
-1.07% |
457,000 |
| 2025/2/27 |
2,575 |
2,593 |
2,547.5 |
2,564 |
+1.50% |
486,800 |
| 2025/2/26 |
2,533 |
2,539.5 |
2,507 |
2,526 |
-0.47% |
666,800 |
| 2025/2/25 |
2,513 |
2,538.5 |
2,477.5 |
2,538 |
+0.00% |
980,400 |
| 2025/2/21 |
2,575 |
2,595 |
2,516 |
2,538 |
-1.44% |
959,800 |
| 2025/2/20 |
2,613 |
2,613 |
2,547 |
2,575 |
-2.63% |
773,100 |
| 2025/2/19 |
2,689 |
2,696 |
2,627.5 |
2,644.5 |
-1.91% |
525,600 |
| 2025/2/18 |
2,693.5 |
2,723.5 |
2,688 |
2,696 |
+1.28% |
392,300 |
| 2025/2/17 |
2,717 |
2,739.5 |
2,652 |
2,662 |
-2.06% |
678,300 |
| 2025/2/14 |
2,805 |
2,805 |
2,718 |
2,718 |
-3.12% |
533,900 |
| 2025/2/13 |
2,750 |
2,816 |
2,731.5 |
2,805.5 |
+3.07% |
692,400 |
| 2025/2/12 |
2,707 |
2,722.5 |
2,686.5 |
2,722 |
-0.73% |
855,800 |
| 2025/2/10 |
2,749 |
2,787 |
2,710 |
2,742 |
-5.42% |
1,226,600 |
| 2025/2/7 |
2,986.5 |
2,995 |
2,809.5 |
2,899 |
-2.21% |
1,030,500 |
| 2025/2/6 |
3,033 |
3,038 |
2,948 |
2,964.5 |
-1.51% |
698,000 |
| 2025/2/5 |
3,000 |
3,033 |
2,994 |
3,010 |
+1.19% |
530,800 |
| 2025/2/4 |
2,969 |
2,996 |
2,953 |
2,974.5 |
+1.45% |
483,400 |
| 2025/2/3 |
2,900 |
2,953 |
2,890.5 |
2,932 |
+0.63% |
632,500 |
| 2025/1/31 |
2,896.5 |
2,930 |
2,885.5 |
2,913.5 |
+0.59% |
340,600 |
| 2025/1/30 |
2,862 |
2,898 |
2,858 |
2,896.5 |
+1.21% |
242,300 |
| 2025/1/29 |
2,893 |
2,909.5 |
2,862 |
2,862 |
-1.07% |
242,900 |
| 2025/1/28 |
2,850 |
2,904.5 |
2,838 |
2,893 |
+1.07% |
316,400 |
| 2025/1/27 |
2,834 |
2,872.5 |
2,831 |
2,862.5 |
+1.27% |
393,600 |
| 2025/1/24 |
2,774 |
2,847 |
2,761 |
2,826.5 |
+1.89% |
742,400 |
| 2025/1/23 |
2,777 |
2,794 |
2,768.5 |
2,774 |
+0.51% |
417,700 |
| 2025/1/22 |
2,789 |
2,794.5 |
2,744.5 |
2,760 |
-1.20% |
496,900 |
| 2025/1/21 |
2,813.5 |
2,818.5 |
2,776 |
2,793.5 |
+0.00% |
481,600 |
| 2025/1/20 |
2,816 |
2,834 |
2,793.5 |
2,793.5 |
+0.02% |
422,800 |
| 2025/1/17 |
2,782 |
2,820 |
2,770.5 |
2,793 |
-0.20% |
277,600 |
| 2025/1/16 |
2,820.5 |
2,842 |
2,793 |
2,798.5 |
+1.01% |
366,600 |
| 2025/1/15 |
2,806 |
2,810 |
2,744.5 |
2,770.5 |
-0.18% |
430,700 |
| 2025/1/14 |
2,810 |
2,819 |
2,758 |
2,775.5 |
-1.75% |
405,900 |
| 2025/1/10 |
2,846 |
2,860 |
2,813 |
2,825 |
-1.28% |
385,200 |
| 2025/1/9 |
2,909.5 |
2,912 |
2,841 |
2,861.5 |
-1.57% |
333,000 |
| 2025/1/8 |
2,904.5 |
2,929.5 |
2,889.5 |
2,907 |
-1.11% |
498,400 |
| 2025/1/7 |
2,914 |
2,939.5 |
2,892.5 |
2,939.5 |
+0.43% |
366,500 |
| 2025/1/6 |
3,021 |
3,026 |
2,920 |
2,927 |
-1.96% |
378,400 |
| 2024/12/30 |
3,047 |
3,051 |
2,976 |
2,985.5 |
-1.31% |
238,000 |
| 2024/12/27 |
3,011 |
3,045 |
2,989.5 |
3,025 |
+0.46% |
316,200 |
| 2024/12/26 |
2,998.5 |
3,011 |
2,963.5 |
3,011 |
+0.42% |
314,900 |
| 2024/12/25 |
3,025 |
3,041 |
2,965.5 |
2,998.5 |
-0.61% |
250,500 |
| 2024/12/24 |
3,038 |
3,043 |
2,995 |
3,017 |
+0.30% |
226,300 |
| 2024/12/23 |
3,001 |
3,060 |
2,998 |
3,008 |
+0.20% |
274,500 |
| 2024/12/20 |
3,045 |
3,091 |
3,002 |
3,002 |
+0.18% |
628,900 |
| 2024/12/19 |
2,970 |
3,023 |
2,964.5 |
2,996.5 |
-0.75% |
414,200 |
| 2024/12/18 |
3,007 |
3,060 |
2,983 |
3,019 |
+0.40% |
290,000 |
| 2024/12/17 |
3,025 |
3,043 |
2,998.5 |
3,007 |
-0.23% |
332,100 |
| 2024/12/16 |
3,023 |
3,028 |
2,991 |
3,014 |
-0.03% |
288,000 |
| 2024/12/13 |
3,007 |
3,037 |
2,982 |
3,015 |
-3.15% |
897,200 |
| 2024/12/12 |
3,136 |
3,145 |
3,066 |
3,113 |
-0.22% |
486,900 |
| 2024/12/11 |
3,100 |
3,137 |
3,093 |
3,120 |
+0.65% |
452,100 |
| 2024/12/10 |
3,143 |
3,150 |
3,089 |
3,100 |
-1.12% |
286,900 |
| 2024/12/9 |
3,140 |
3,146 |
3,105 |
3,135 |
+0.03% |
457,400 |
| 2024/12/6 |
3,165 |
3,165 |
3,099 |
3,134 |
-1.38% |
281,100 |
| 2024/12/5 |
3,215 |
3,220 |
3,154 |
3,178 |
-0.16% |
364,800 |
| 2024/12/4 |
3,194 |
3,206 |
3,175 |
3,183 |
-0.13% |
286,700 |
| 2024/12/3 |
3,095 |
3,210 |
3,090 |
3,187 |
+4.12% |
648,900 |
| 2024/12/2 |
3,074 |
3,084 |
3,014 |
3,061 |
+1.56% |
302,600 |
| 2024/11/29 |
3,038 |
3,042 |
3,003 |
3,014 |
-0.95% |
265,000 |
| 2024/11/28 |
2,988 |
3,053 |
2,986 |
3,043 |
+1.65% |
481,200 |
| 2024/11/27 |
2,966 |
2,995.5 |
2,944 |
2,993.5 |
+1.82% |
374,600 |
| 2024/11/26 |
2,895 |
2,953.5 |
2,889 |
2,940 |
+0.39% |
515,700 |
| 2024/11/25 |
2,928.5 |
2,954 |
2,903 |
2,928.5 |
+0.09% |
728,400 |
| 2024/11/22 |
3,013 |
3,034 |
2,913 |
2,926 |
-2.79% |
570,200 |
| 2024/11/21 |
2,993.5 |
3,040 |
2,973.5 |
3,010 |
+0.58% |
463,600 |
| 2024/11/20 |
2,979.5 |
3,046 |
2,978 |
2,992.5 |
-1.30% |
535,700 |
| 2024/11/19 |
3,078 |
3,116 |
2,990.5 |
3,032 |
-1.59% |
473,700 |
| 2024/11/18 |
3,085 |
3,133 |
3,078 |
3,081 |
-0.13% |
416,000 |
| 2024/11/15 |
3,114 |
3,144 |
3,085 |
3,085 |
-0.39% |
449,200 |
| 2024/11/14 |
3,092 |
3,131 |
3,066 |
3,097 |
-0.51% |
383,800 |
| 2024/11/13 |
3,044 |
3,126 |
3,036 |
3,113 |
+2.44% |
498,700 |
| 2024/11/12 |
3,054 |
3,099 |
3,025 |
3,039 |
-0.85% |
404,600 |
| 2024/11/11 |
2,980 |
3,092 |
2,970.5 |
3,065 |
+6.35% |
646,100 |
| 2024/11/8 |
2,930 |
3,049 |
2,800 |
2,882 |
-3.29% |
900,100 |
| 2024/11/7 |
2,901 |
2,990.5 |
2,901 |
2,980 |
+3.94% |
790,900 |
| 2024/11/6 |
2,860 |
2,875 |
2,827 |
2,867 |
+1.49% |
322,600 |
| 2024/11/5 |
2,819.5 |
2,857 |
2,801.5 |
2,825 |
-1.03% |
399,500 |
| 2024/11/1 |
2,906.5 |
2,938 |
2,848.5 |
2,854.5 |
-2.97% |
320,800 |
| 2024/10/31 |
2,954.5 |
2,970 |
2,923 |
2,942 |
+0.39% |
460,500 |
| 2024/10/30 |
2,942.5 |
2,947 |
2,900 |
2,930.5 |
+0.41% |
1,542,200 |
| 2024/10/29 |
2,858 |
2,927 |
2,846.5 |
2,918.5 |
+2.84% |
280,200 |
| 2024/10/28 |
2,820.5 |
2,880 |
2,818 |
2,838 |
-0.18% |
561,100 |
| 2024/10/25 |
2,827 |
2,855 |
2,800 |
2,843 |
+0.73% |
294,700 |
| 2024/10/24 |
2,800 |
2,831 |
2,790 |
2,822.5 |
-0.14% |
321,900 |
| 2024/10/23 |
2,862.5 |
2,876.5 |
2,823.5 |
2,826.5 |
-1.43% |
339,100 |
| 2024/10/22 |
2,932.5 |
2,932.5 |
2,842 |
2,867.5 |
-2.65% |
408,200 |
| 2024/10/21 |
2,932.5 |
2,961.5 |
2,922 |
2,945.5 |
+0.86% |
392,800 |
| 2024/10/18 |
2,926.5 |
2,946 |
2,908 |
2,920.5 |
-0.21% |
255,600 |
| 2024/10/17 |
2,957.5 |
2,967.5 |
2,900 |
2,926.5 |
-1.05% |
344,300 |
| 2024/10/16 |
2,982 |
3,020 |
2,941.5 |
2,957.5 |
-0.97% |
316,500 |
| 2024/10/15 |
3,030 |
3,034 |
2,973.5 |
2,986.5 |
+0.05% |
426,100 |
| 2024/10/11 |
2,980.5 |
3,000 |
2,957.5 |
2,985 |
-0.42% |
327,400 |
| 2024/10/10 |
3,050 |
3,052 |
2,990.5 |
2,997.5 |
-1.53% |
261,100 |
| 2024/10/9 |
3,032 |
3,060 |
2,990 |
3,044 |
+2.10% |
237,100 |
| 2024/10/8 |
2,968 |
2,984 |
2,952.5 |
2,981.5 |
+0.73% |
367,100 |
| 2024/10/7 |
2,984.5 |
3,005 |
2,955.5 |
2,960 |
-2.05% |
427,900 |
| 2024/10/4 |
2,957 |
3,028 |
2,957 |
3,022 |
+2.16% |
401,600 |
| 2024/10/3 |
3,007 |
3,021 |
2,945.5 |
2,958 |
-0.64% |
417,300 |
| 2024/10/2 |
2,980 |
3,011 |
2,964 |
2,977 |
-2.10% |
358,100 |
| 2024/10/1 |
3,040 |
3,046 |
2,994.5 |
3,041 |
+0.70% |
240,600 |
| 2024/9/30 |
2,953 |
3,048 |
2,952.5 |
3,020 |
-1.82% |
395,200 |
| 2024/9/27 |
3,057 |
3,110 |
3,054 |
3,076 |
-0.71% |
425,000 |
| 2024/9/26 |
3,036 |
3,122 |
3,030 |
3,098 |
+4.06% |
883,800 |
| 2024/9/25 |
2,933 |
3,004 |
2,924.5 |
2,977 |
+0.81% |
614,900 |
| 2024/9/24 |
2,955.5 |
2,969 |
2,939 |
2,953 |
-0.20% |
423,500 |
| 2024/9/20 |
2,949.5 |
2,986 |
2,931.5 |
2,959 |
+0.82% |
807,100 |
| 2024/9/19 |
2,959.5 |
3,007 |
2,931 |
2,935 |
-1.99% |
525,500 |
| 2024/9/18 |
3,013 |
3,048 |
2,972 |
2,994.5 |
-0.78% |
356,600 |
| 2024/9/17 |
2,994 |
3,019 |
2,947.5 |
3,018 |
+2.51% |
460,700 |
| 2024/9/13 |
2,968 |
2,990.5 |
2,929.5 |
2,944 |
-1.57% |
499,900 |
|
