| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,244.5 |
2,288 |
2,240 |
2,273.5 |
+1.65% |
647,000 |
| 2025/3/18 |
2,213.5 |
2,243 |
2,205 |
2,236.5 |
+0.07% |
773,600 |
| 2025/3/17 |
2,255 |
2,261 |
2,228 |
2,235 |
+0.68% |
809,200 |
| 2025/3/14 |
2,220 |
2,237.5 |
2,209 |
2,220 |
-0.36% |
849,100 |
| 2025/3/13 |
2,220.5 |
2,238 |
2,212 |
2,228 |
+1.74% |
935,900 |
| 2025/3/12 |
2,166 |
2,217.5 |
2,150 |
2,190 |
+0.62% |
688,500 |
| 2025/3/11 |
2,133.5 |
2,183 |
2,118.5 |
2,176.5 |
+0.42% |
1,419,600 |
| 2025/3/10 |
2,212 |
2,213 |
2,155.5 |
2,167.5 |
-0.94% |
622,800 |
| 2025/3/7 |
2,187.5 |
2,230.5 |
2,182.5 |
2,188 |
-3.51% |
477,900 |
| 2025/3/6 |
2,218 |
2,277.5 |
2,212.5 |
2,267.5 |
+3.85% |
866,300 |
| 2025/3/5 |
2,200 |
2,216.5 |
2,176.5 |
2,183.5 |
-1.11% |
774,800 |
| 2025/3/4 |
2,201 |
2,227.5 |
2,174 |
2,208 |
+0.18% |
826,700 |
| 2025/3/3 |
2,174.5 |
2,214 |
2,144.5 |
2,204 |
+2.51% |
1,147,400 |
| 2025/2/28 |
2,199 |
2,199 |
2,121 |
2,150 |
-4.38% |
1,591,200 |
| 2025/2/27 |
2,286 |
2,287.5 |
2,231 |
2,248.5 |
-1.55% |
957,100 |
| 2025/2/26 |
2,279 |
2,290.5 |
2,238.5 |
2,284 |
+0.20% |
1,048,100 |
| 2025/2/25 |
2,249.5 |
2,284.5 |
2,223 |
2,279.5 |
-1.19% |
1,162,800 |
| 2025/2/21 |
2,300.5 |
2,345.5 |
2,292.5 |
2,307 |
-0.43% |
883,700 |
| 2025/2/20 |
2,339 |
2,346.5 |
2,304 |
2,317 |
-2.73% |
735,100 |
| 2025/2/19 |
2,310 |
2,387.5 |
2,294.5 |
2,382 |
+2.12% |
930,200 |
| 2025/2/18 |
2,342.5 |
2,353 |
2,282.5 |
2,332.5 |
-2.08% |
1,696,300 |
| 2025/2/17 |
2,460.5 |
2,464 |
2,372.5 |
2,382 |
-4.83% |
702,400 |
| 2025/2/14 |
2,510 |
2,519 |
2,487.5 |
2,503 |
-0.04% |
800,800 |
| 2025/2/13 |
2,550 |
2,554.5 |
2,486 |
2,504 |
-1.80% |
677,200 |
| 2025/2/12 |
2,535 |
2,565 |
2,514 |
2,550 |
+0.77% |
791,600 |
| 2025/2/10 |
2,475 |
2,542 |
2,448.5 |
2,530.5 |
-0.47% |
979,000 |
| 2025/2/7 |
2,550.5 |
2,604.5 |
2,510 |
2,542.5 |
+1.68% |
1,261,800 |
| 2025/2/6 |
2,521 |
2,684 |
2,498 |
2,500.5 |
+0.44% |
3,136,800 |
| 2025/2/5 |
2,446.5 |
2,526.5 |
2,445 |
2,489.5 |
+2.55% |
1,444,500 |
| 2025/2/4 |
2,398 |
2,453 |
2,388 |
2,427.5 |
+2.02% |
736,300 |
| 2025/2/3 |
2,400 |
2,400.5 |
2,352 |
2,379.5 |
-2.60% |
757,900 |
| 2025/1/31 |
2,460.5 |
2,464.5 |
2,432.5 |
2,443 |
-0.43% |
782,400 |
| 2025/1/30 |
2,439.5 |
2,456.5 |
2,417 |
2,453.5 |
+1.36% |
444,200 |
| 2025/1/29 |
2,409.5 |
2,438 |
2,389.5 |
2,420.5 |
+1.38% |
655,200 |
| 2025/1/28 |
2,378 |
2,412 |
2,365 |
2,387.5 |
+0.34% |
793,200 |
| 2025/1/27 |
2,384.5 |
2,400 |
2,362.5 |
2,379.5 |
+0.04% |
1,267,900 |
| 2025/1/24 |
2,378 |
2,401 |
2,348 |
2,378.5 |
+1.65% |
652,800 |
| 2025/1/23 |
2,339.5 |
2,351.5 |
2,323.5 |
2,340 |
+0.56% |
553,200 |
| 2025/1/22 |
2,329.5 |
2,345.5 |
2,310.5 |
2,327 |
+0.80% |
425,800 |
| 2025/1/21 |
2,308 |
2,313.5 |
2,290.5 |
2,308.5 |
+0.04% |
352,200 |
| 2025/1/20 |
2,330 |
2,350 |
2,297.5 |
2,307.5 |
+0.22% |
444,900 |
| 2025/1/17 |
2,301 |
2,318 |
2,284.5 |
2,302.5 |
-0.26% |
519,000 |
| 2025/1/16 |
2,323 |
2,344 |
2,308.5 |
2,308.5 |
+1.14% |
474,700 |
| 2025/1/15 |
2,322.5 |
2,329.5 |
2,266 |
2,282.5 |
-1.06% |
765,800 |
| 2025/1/14 |
2,326 |
2,348 |
2,284.5 |
2,307 |
-2.84% |
978,900 |
| 2025/1/10 |
2,333 |
2,389 |
2,326 |
2,374.5 |
+2.06% |
1,113,600 |
| 2025/1/9 |
2,318 |
2,337 |
2,307.5 |
2,326.5 |
-0.09% |
1,016,800 |
| 2025/1/8 |
2,300 |
2,349.5 |
2,281 |
2,328.5 |
-0.68% |
853,500 |
| 2025/1/7 |
2,340.5 |
2,363.5 |
2,320.5 |
2,344.5 |
+1.23% |
1,009,900 |
| 2025/1/6 |
2,420.5 |
2,425.5 |
2,302 |
2,316 |
-4.30% |
1,137,200 |
| 2024/12/30 |
2,421 |
2,442 |
2,402.5 |
2,420 |
-0.68% |
643,900 |
| 2024/12/27 |
2,414 |
2,446.5 |
2,397 |
2,436.5 |
+2.16% |
698,600 |
| 2024/12/26 |
2,362.5 |
2,385 |
2,332 |
2,385 |
+1.00% |
609,500 |
| 2024/12/25 |
2,385 |
2,385 |
2,334 |
2,361.5 |
-0.99% |
467,500 |
| 2024/12/24 |
2,431.5 |
2,432 |
2,368 |
2,385 |
-2.75% |
536,700 |
| 2024/12/23 |
2,443.5 |
2,469 |
2,436.5 |
2,452.5 |
+0.91% |
654,100 |
| 2024/12/20 |
2,443.5 |
2,484 |
2,423 |
2,430.5 |
+0.10% |
1,245,300 |
| 2024/12/19 |
2,369 |
2,447 |
2,358.5 |
2,428 |
+1.46% |
817,100 |
| 2024/12/18 |
2,350 |
2,394 |
2,343 |
2,393 |
+1.48% |
924,700 |
| 2024/12/17 |
2,350 |
2,403.5 |
2,346.5 |
2,358 |
+0.40% |
705,400 |
| 2024/12/16 |
2,372.5 |
2,385 |
2,335.5 |
2,348.5 |
-2.97% |
1,224,200 |
| 2024/12/13 |
2,418 |
2,466 |
2,392 |
2,420.5 |
-1.90% |
778,500 |
| 2024/12/12 |
2,528 |
2,549 |
2,464.5 |
2,467.5 |
-0.44% |
1,320,600 |
| 2024/12/11 |
2,473 |
2,490 |
2,445.5 |
2,478.5 |
-0.30% |
1,046,800 |
| 2024/12/10 |
2,503 |
2,512 |
2,446.5 |
2,486 |
-1.53% |
1,401,600 |
| 2024/12/9 |
2,542.5 |
2,556 |
2,488.5 |
2,524.5 |
-0.10% |
845,100 |
| 2024/12/6 |
2,576 |
2,598.5 |
2,497.5 |
2,527 |
-1.75% |
812,000 |
| 2024/12/5 |
2,615 |
2,623.5 |
2,567 |
2,572 |
-0.19% |
609,000 |
| 2024/12/4 |
2,570 |
2,584.5 |
2,529 |
2,577 |
+0.27% |
811,300 |
| 2024/12/3 |
2,549.5 |
2,576.5 |
2,523.5 |
2,570 |
+2.82% |
798,200 |
| 2024/12/2 |
2,493.5 |
2,527.5 |
2,465.5 |
2,499.5 |
-0.24% |
927,000 |
| 2024/11/29 |
2,480 |
2,554 |
2,479 |
2,505.5 |
+1.36% |
930,300 |
| 2024/11/28 |
2,450.5 |
2,479 |
2,432 |
2,472 |
-0.04% |
663,100 |
| 2024/11/27 |
2,475 |
2,486.5 |
2,446 |
2,473 |
+1.08% |
1,272,400 |
| 2024/11/26 |
2,341 |
2,448 |
2,332 |
2,446.5 |
+4.62% |
1,495,100 |
| 2024/11/25 |
2,379 |
2,384 |
2,316 |
2,338.5 |
-1.97% |
1,194,700 |
| 2024/11/22 |
2,303.5 |
2,407 |
2,285 |
2,385.5 |
+4.08% |
987,300 |
| 2024/11/21 |
2,327.5 |
2,333.5 |
2,269 |
2,292 |
-1.12% |
743,400 |
| 2024/11/20 |
2,327 |
2,352.5 |
2,307 |
2,318 |
-0.86% |
1,067,200 |
| 2024/11/19 |
2,411 |
2,428 |
2,323 |
2,338 |
-3.33% |
1,346,100 |
| 2024/11/18 |
2,375 |
2,460 |
2,358 |
2,418.5 |
+0.54% |
903,600 |
| 2024/11/15 |
2,459.5 |
2,473.5 |
2,394 |
2,405.5 |
-1.74% |
1,643,600 |
| 2024/11/14 |
2,608 |
2,609 |
2,446 |
2,448 |
-6.03% |
1,532,200 |
| 2024/11/13 |
2,628 |
2,652 |
2,581.5 |
2,605 |
-1.03% |
1,246,400 |
| 2024/11/12 |
2,644 |
2,693.5 |
2,596 |
2,632 |
+0.63% |
1,175,000 |
| 2024/11/11 |
2,593 |
2,624.5 |
2,557.5 |
2,615.5 |
+1.61% |
1,037,800 |
| 2024/11/8 |
2,512 |
2,603.5 |
2,496 |
2,574 |
+3.98% |
1,818,300 |
| 2024/11/7 |
2,493.5 |
2,498.5 |
2,405 |
2,475.5 |
+1.31% |
2,087,500 |
| 2024/11/6 |
2,368 |
2,449 |
2,255.5 |
2,443.5 |
+5.41% |
2,666,500 |
| 2024/11/5 |
2,374.5 |
2,375 |
2,314.5 |
2,318 |
-0.28% |
1,263,200 |
| 2024/11/1 |
2,290 |
2,348 |
2,288 |
2,324.5 |
-1.42% |
739,700 |
| 2024/10/31 |
2,350 |
2,366 |
2,335 |
2,358 |
+1.05% |
822,900 |
| 2024/10/30 |
2,373.5 |
2,381 |
2,321 |
2,333.5 |
-1.54% |
2,135,500 |
| 2024/10/29 |
2,332.5 |
2,382 |
2,321.5 |
2,370 |
+1.48% |
1,145,400 |
| 2024/10/28 |
2,293 |
2,347 |
2,287 |
2,335.5 |
+1.21% |
924,900 |
| 2024/10/25 |
2,352 |
2,362 |
2,298.5 |
2,307.5 |
-1.83% |
879,400 |
| 2024/10/24 |
2,307.5 |
2,354 |
2,307 |
2,350.5 |
+0.13% |
855,200 |
| 2024/10/23 |
2,375 |
2,390.5 |
2,337.5 |
2,347.5 |
-1.14% |
1,070,700 |
| 2024/10/22 |
2,444 |
2,454 |
2,362 |
2,374.5 |
-2.52% |
1,694,500 |
| 2024/10/21 |
2,459.5 |
2,480.5 |
2,421 |
2,436 |
-1.12% |
1,147,900 |
| 2024/10/18 |
2,482.5 |
2,501 |
2,451.5 |
2,463.5 |
-1.44% |
838,500 |
| 2024/10/17 |
2,523 |
2,529 |
2,487 |
2,499.5 |
-0.97% |
884,200 |
| 2024/10/16 |
2,530 |
2,568 |
2,517 |
2,524 |
-0.24% |
687,600 |
| 2024/10/15 |
2,543 |
2,565 |
2,521.5 |
2,530 |
-0.35% |
937,000 |
| 2024/10/11 |
2,503.5 |
2,544 |
2,492 |
2,539 |
+2.01% |
1,134,900 |
| 2024/10/10 |
2,552 |
2,562.5 |
2,471.5 |
2,489 |
-2.68% |
1,528,900 |
| 2024/10/9 |
2,570 |
2,603 |
2,542.5 |
2,557.5 |
+0.89% |
727,400 |
| 2024/10/8 |
2,526 |
2,555 |
2,510.5 |
2,535 |
+1.28% |
791,200 |
| 2024/10/7 |
2,501.5 |
2,526 |
2,487.5 |
2,503 |
+0.85% |
1,220,800 |
| 2024/10/4 |
2,496 |
2,537 |
2,472.5 |
2,482 |
-0.58% |
992,500 |
| 2024/10/3 |
2,432.5 |
2,499 |
2,414 |
2,496.5 |
+4.61% |
1,435,500 |
| 2024/10/2 |
2,451.5 |
2,480.5 |
2,373 |
2,386.5 |
-3.73% |
1,777,300 |
| 2024/10/1 |
2,490 |
2,492.5 |
2,458 |
2,479 |
-0.50% |
1,074,500 |
| 2024/9/30 |
2,486.5 |
2,537.5 |
2,481.5 |
2,491.5 |
-3.60% |
1,446,900 |
| 2024/9/27 |
2,530 |
2,595 |
2,516 |
2,584.5 |
+1.39% |
1,312,000 |
| 2024/9/26 |
2,493 |
2,554 |
2,471 |
2,549 |
+2.72% |
1,007,400 |
| 2024/9/25 |
2,495.5 |
2,529 |
2,470 |
2,481.5 |
-0.56% |
881,900 |
| 2024/9/24 |
2,521 |
2,525 |
2,469 |
2,495.5 |
-0.72% |
1,226,100 |
| 2024/9/20 |
2,505.5 |
2,542 |
2,498.5 |
2,513.5 |
+0.52% |
1,426,600 |
| 2024/9/19 |
2,534.5 |
2,560 |
2,486.5 |
2,500.5 |
-0.73% |
1,500,900 |
| 2024/9/18 |
2,575.5 |
2,597.5 |
2,446 |
2,519 |
-2.35% |
1,531,500 |
| 2024/9/17 |
2,583.5 |
2,607 |
2,534 |
2,579.5 |
+0.88% |
1,377,700 |
| 2024/9/13 |
2,600.5 |
2,620 |
2,531 |
2,557 |
-1.31% |
1,014,600 |
|
