| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
1,982 |
2,007 |
1,967.5 |
2,000 |
+0.13% |
3,726,300 |
| 2025/3/18 |
2,005.5 |
2,009.5 |
1,987 |
1,997.5 |
+0.35% |
4,274,900 |
| 2025/3/17 |
2,014.5 |
2,019.5 |
1,990.5 |
1,990.5 |
-0.35% |
3,438,000 |
| 2025/3/14 |
1,980 |
2,006.5 |
1,966.5 |
1,997.5 |
-0.67% |
7,714,500 |
| 2025/3/13 |
2,035 |
2,037 |
1,996.5 |
2,011 |
-1.11% |
3,774,800 |
| 2025/3/12 |
2,035.5 |
2,059 |
2,011.5 |
2,033.5 |
+0.99% |
4,664,000 |
| 2025/3/11 |
1,998 |
2,014.5 |
1,966.5 |
2,013.5 |
-0.57% |
4,522,700 |
| 2025/3/10 |
1,967 |
2,035.5 |
1,965.5 |
2,025 |
+3.05% |
3,433,400 |
| 2025/3/7 |
1,970 |
1,971.5 |
1,944.5 |
1,965 |
-2.58% |
5,350,200 |
| 2025/3/6 |
2,014 |
2,032 |
2,007 |
2,017 |
+0.57% |
4,854,400 |
| 2025/3/5 |
2,052.5 |
2,057 |
2,003 |
2,005.5 |
-2.95% |
4,593,900 |
| 2025/3/4 |
2,117 |
2,155.5 |
2,061.5 |
2,066.5 |
+0.00% |
6,254,800 |
| 2025/3/3 |
2,055 |
2,066.5 |
2,032 |
2,066.5 |
+0.95% |
3,478,100 |
| 2025/2/28 |
2,065 |
2,073 |
2,038 |
2,047 |
-2.13% |
10,118,500 |
| 2025/2/27 |
2,087 |
2,091.5 |
2,065.5 |
2,091.5 |
+0.07% |
8,763,400 |
| 2025/2/26 |
2,077.5 |
2,091 |
2,051.5 |
2,090 |
+0.58% |
5,416,800 |
| 2025/2/25 |
2,013 |
2,122.5 |
2,013 |
2,078 |
+1.42% |
8,144,600 |
| 2025/2/21 |
2,025.5 |
2,057 |
2,002 |
2,049 |
+2.40% |
5,093,400 |
| 2025/2/20 |
1,990 |
2,009 |
1,990 |
2,001 |
-0.47% |
3,412,500 |
| 2025/2/19 |
2,056 |
2,056 |
1,996.5 |
2,010.5 |
-2.28% |
4,619,700 |
| 2025/2/18 |
2,063 |
2,080 |
2,033 |
2,057.5 |
+0.17% |
4,723,600 |
| 2025/2/17 |
2,025 |
2,056.5 |
1,972 |
2,054 |
-9.71% |
11,380,200 |
| 2025/2/14 |
2,316.5 |
2,351.5 |
2,258.5 |
2,275 |
-0.52% |
5,562,600 |
| 2025/2/13 |
2,237.5 |
2,303.5 |
2,236.5 |
2,287 |
+3.04% |
3,874,100 |
| 2025/2/12 |
2,228 |
2,245.5 |
2,198.5 |
2,219.5 |
-0.20% |
5,253,500 |
| 2025/2/10 |
2,232.5 |
2,235 |
2,213 |
2,224 |
-1.18% |
1,803,400 |
| 2025/2/7 |
2,299.5 |
2,299.5 |
2,245.5 |
2,250.5 |
-2.00% |
2,478,100 |
| 2025/2/6 |
2,264 |
2,313 |
2,253.5 |
2,296.5 |
+2.43% |
3,940,700 |
| 2025/2/5 |
2,263.5 |
2,275 |
2,240.5 |
2,242 |
-0.47% |
2,629,400 |
| 2025/2/4 |
2,281.5 |
2,283.5 |
2,233.5 |
2,252.5 |
-0.55% |
2,818,200 |
| 2025/2/3 |
2,271.5 |
2,302.5 |
2,250 |
2,265 |
-4.31% |
4,989,900 |
| 2025/1/31 |
2,378 |
2,384 |
2,346 |
2,367 |
-0.69% |
2,663,200 |
| 2025/1/30 |
2,371 |
2,386 |
2,358.5 |
2,383.5 |
-0.44% |
1,974,700 |
| 2025/1/29 |
2,370 |
2,396 |
2,354 |
2,394 |
+0.78% |
2,425,900 |
| 2025/1/28 |
2,362.5 |
2,387 |
2,338 |
2,375.5 |
+0.36% |
2,427,600 |
| 2025/1/27 |
2,346.5 |
2,378.5 |
2,333 |
2,367 |
+2.53% |
3,155,200 |
| 2025/1/24 |
2,301 |
2,343.5 |
2,299.5 |
2,308.5 |
+0.00% |
2,621,300 |
| 2025/1/23 |
2,292.5 |
2,319.5 |
2,281 |
2,308.5 |
+0.59% |
3,329,800 |
| 2025/1/22 |
2,315 |
2,317.5 |
2,283 |
2,295 |
-0.20% |
4,483,800 |
| 2025/1/21 |
2,318 |
2,321 |
2,287.5 |
2,299.5 |
-0.52% |
1,870,400 |
| 2025/1/20 |
2,309 |
2,327 |
2,300 |
2,311.5 |
+0.94% |
2,011,800 |
| 2025/1/17 |
2,288 |
2,295 |
2,252 |
2,290 |
-0.43% |
2,704,900 |
| 2025/1/16 |
2,352 |
2,364.5 |
2,296 |
2,300 |
-2.40% |
3,152,200 |
| 2025/1/15 |
2,368 |
2,380 |
2,320.5 |
2,356.5 |
+0.53% |
3,103,000 |
| 2025/1/14 |
2,341 |
2,349.5 |
2,314 |
2,344 |
+1.12% |
3,368,400 |
| 2025/1/10 |
2,333 |
2,353.5 |
2,314.5 |
2,318 |
-1.09% |
3,677,400 |
| 2025/1/9 |
2,385 |
2,389.5 |
2,329.5 |
2,343.5 |
-2.54% |
3,051,500 |
| 2025/1/8 |
2,378.5 |
2,415 |
2,336.5 |
2,404.5 |
+2.58% |
4,229,700 |
| 2025/1/7 |
2,321.5 |
2,349 |
2,319 |
2,344 |
+1.25% |
2,390,100 |
| 2025/1/6 |
2,350 |
2,361 |
2,304 |
2,315 |
-2.34% |
3,154,800 |
| 2024/12/30 |
2,392.5 |
2,393 |
2,361.5 |
2,370.5 |
-0.59% |
2,428,100 |
| 2024/12/27 |
2,376.5 |
2,397.5 |
2,361 |
2,384.5 |
+1.19% |
2,659,000 |
| 2024/12/26 |
2,355 |
2,365.5 |
2,333.5 |
2,356.5 |
-0.17% |
2,356,100 |
| 2024/12/25 |
2,381 |
2,385.5 |
2,345 |
2,360.5 |
-0.63% |
1,654,800 |
| 2024/12/24 |
2,374 |
2,375.5 |
2,348.5 |
2,375.5 |
+0.06% |
1,433,700 |
| 2024/12/23 |
2,375.5 |
2,382.5 |
2,350 |
2,374 |
-0.06% |
1,466,600 |
| 2024/12/20 |
2,350 |
2,384.5 |
2,338 |
2,375.5 |
+2.13% |
7,340,700 |
| 2024/12/19 |
2,299.5 |
2,333.5 |
2,289.5 |
2,326 |
-0.96% |
2,642,700 |
| 2024/12/18 |
2,357 |
2,380 |
2,337 |
2,348.5 |
-1.14% |
2,315,400 |
| 2024/12/17 |
2,365.5 |
2,397.5 |
2,362 |
2,375.5 |
+0.42% |
2,565,100 |
| 2024/12/16 |
2,372.5 |
2,376.5 |
2,345 |
2,365.5 |
-0.69% |
2,023,800 |
| 2024/12/13 |
2,357 |
2,389 |
2,349.5 |
2,382 |
-0.75% |
4,255,800 |
| 2024/12/12 |
2,402.5 |
2,415 |
2,386 |
2,400 |
+0.13% |
4,718,800 |
| 2024/12/11 |
2,400 |
2,411 |
2,387 |
2,397 |
+1.08% |
5,180,200 |
| 2024/12/10 |
2,393 |
2,410 |
2,370.5 |
2,371.5 |
+0.91% |
3,828,800 |
| 2024/12/9 |
2,399 |
2,401.5 |
2,350 |
2,350 |
-1.45% |
3,751,000 |
| 2024/12/6 |
2,348.5 |
2,394 |
2,347 |
2,384.5 |
+1.86% |
3,862,400 |
| 2024/12/5 |
2,366 |
2,366 |
2,333.5 |
2,341 |
-0.81% |
3,193,900 |
| 2024/12/4 |
2,367.5 |
2,376.5 |
2,346.5 |
2,360 |
-0.67% |
3,368,700 |
| 2024/12/3 |
2,372 |
2,400.5 |
2,366 |
2,376 |
+1.37% |
4,392,300 |
| 2024/12/2 |
2,333 |
2,355.5 |
2,321 |
2,344 |
-0.68% |
2,921,400 |
| 2024/11/29 |
2,353.5 |
2,369.5 |
2,344 |
2,360 |
-0.94% |
3,235,400 |
| 2024/11/28 |
2,395 |
2,403.5 |
2,375 |
2,382.5 |
-0.89% |
2,519,000 |
| 2024/11/27 |
2,415.5 |
2,442 |
2,388.5 |
2,404 |
-1.88% |
3,394,600 |
| 2024/11/26 |
2,433 |
2,463 |
2,427 |
2,450 |
+0.31% |
3,180,800 |
| 2024/11/25 |
2,479.5 |
2,511.5 |
2,442.5 |
2,442.5 |
-0.65% |
6,560,200 |
| 2024/11/22 |
2,466 |
2,483 |
2,451.5 |
2,458.5 |
-0.79% |
3,710,000 |
| 2024/11/21 |
2,511 |
2,515.5 |
2,463.5 |
2,478 |
-1.57% |
3,384,300 |
| 2024/11/20 |
2,553.5 |
2,557.5 |
2,517.5 |
2,517.5 |
-0.53% |
3,311,300 |
| 2024/11/19 |
2,507 |
2,555 |
2,496.5 |
2,531 |
+1.77% |
4,964,600 |
| 2024/11/18 |
2,450 |
2,512 |
2,445 |
2,487 |
-0.40% |
4,005,800 |
| 2024/11/15 |
2,514 |
2,537 |
2,487 |
2,497 |
-0.58% |
4,356,700 |
| 2024/11/14 |
2,530 |
2,571.5 |
2,510.5 |
2,511.5 |
-0.28% |
3,937,800 |
| 2024/11/13 |
2,570 |
2,578 |
2,509 |
2,518.5 |
-1.66% |
4,182,700 |
| 2024/11/12 |
2,600 |
2,614.5 |
2,537.5 |
2,561 |
+0.43% |
5,615,700 |
| 2024/11/11 |
2,601 |
2,659.5 |
2,550 |
2,550 |
-4.12% |
7,214,700 |
| 2024/11/8 |
2,692.5 |
2,713.5 |
2,626 |
2,659.5 |
-1.39% |
7,023,900 |
| 2024/11/7 |
2,713.5 |
2,744 |
2,690 |
2,697 |
-0.15% |
4,087,100 |
| 2024/11/6 |
2,708 |
2,733 |
2,686.5 |
2,701 |
+1.29% |
5,656,400 |
| 2024/11/5 |
2,650 |
2,700 |
2,645 |
2,666.5 |
+0.08% |
5,085,800 |
| 2024/11/1 |
2,671 |
2,710 |
2,656.5 |
2,664.5 |
-1.70% |
3,354,000 |
| 2024/10/31 |
2,705 |
2,737.5 |
2,688 |
2,710.5 |
+0.43% |
5,229,400 |
| 2024/10/30 |
2,680 |
2,718 |
2,664 |
2,699 |
+0.71% |
9,227,100 |
| 2024/10/29 |
2,685.5 |
2,701.5 |
2,654 |
2,680 |
+0.07% |
8,290,700 |
| 2024/10/28 |
2,750 |
2,782 |
2,630.5 |
2,678 |
-5.64% |
12,913,900 |
| 2024/10/25 |
2,844.5 |
2,856.5 |
2,826.5 |
2,838 |
-0.42% |
2,002,500 |
| 2024/10/24 |
2,805.5 |
2,867 |
2,802 |
2,850 |
+0.71% |
3,399,500 |
| 2024/10/23 |
2,788 |
2,848 |
2,782 |
2,830 |
+0.53% |
2,559,100 |
| 2024/10/22 |
2,830 |
2,846 |
2,793.5 |
2,815 |
-0.72% |
3,081,600 |
| 2024/10/21 |
2,850 |
2,863 |
2,829.5 |
2,835.5 |
+0.60% |
2,540,200 |
| 2024/10/18 |
2,828 |
2,839 |
2,804.5 |
2,818.5 |
+0.55% |
2,302,200 |
| 2024/10/17 |
2,780.5 |
2,827 |
2,774.5 |
2,803 |
+0.09% |
2,726,600 |
| 2024/10/16 |
2,795.5 |
2,851.5 |
2,782 |
2,800.5 |
-0.76% |
3,281,700 |
| 2024/10/15 |
2,850 |
2,850 |
2,814.5 |
2,822 |
-0.37% |
3,196,700 |
| 2024/10/11 |
2,832 |
2,856 |
2,805 |
2,832.5 |
+0.23% |
3,152,600 |
| 2024/10/10 |
2,840 |
2,858 |
2,825.5 |
2,826 |
+0.23% |
2,574,100 |
| 2024/10/9 |
2,805.5 |
2,838 |
2,799 |
2,819.5 |
+0.68% |
2,671,900 |
| 2024/10/8 |
2,757 |
2,801.5 |
2,743 |
2,800.5 |
-0.02% |
2,394,400 |
| 2024/10/7 |
2,800 |
2,826.5 |
2,784.5 |
2,801 |
+1.85% |
3,782,500 |
| 2024/10/4 |
2,756.5 |
2,791 |
2,747.5 |
2,750 |
+0.04% |
2,834,900 |
| 2024/10/3 |
2,793.5 |
2,808 |
2,733 |
2,749 |
+0.20% |
3,232,100 |
| 2024/10/2 |
2,695 |
2,755 |
2,695 |
2,743.5 |
-0.89% |
3,165,700 |
| 2024/10/1 |
2,720 |
2,787.5 |
2,715.5 |
2,768 |
+1.82% |
2,861,300 |
| 2024/9/30 |
2,677 |
2,735 |
2,663 |
2,718.5 |
-3.84% |
5,428,500 |
| 2024/9/27 |
2,684.5 |
2,830 |
2,673 |
2,827 |
+5.39% |
5,645,300 |
| 2024/9/26 |
2,679 |
2,694 |
2,657.5 |
2,682.5 |
+0.94% |
3,418,900 |
| 2024/9/25 |
2,663 |
2,668.5 |
2,642 |
2,657.5 |
-0.88% |
2,803,100 |
| 2024/9/24 |
2,677.5 |
2,707.5 |
2,655 |
2,681 |
+2.04% |
3,991,100 |
| 2024/9/20 |
2,676 |
2,679 |
2,622 |
2,627.5 |
-0.21% |
3,963,800 |
| 2024/9/19 |
2,620 |
2,658 |
2,618 |
2,633 |
+2.15% |
3,565,600 |
| 2024/9/18 |
2,548.5 |
2,604.5 |
2,548.5 |
2,577.5 |
+1.32% |
3,178,400 |
| 2024/9/17 |
2,538 |
2,564 |
2,507 |
2,544 |
+0.77% |
3,449,100 |
| 2024/9/13 |
2,555 |
2,579.5 |
2,522 |
2,524.5 |
-1.19% |
4,428,400 |
|
