| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,440 |
2,458 |
2,436 |
2,455.5 |
+0.10% |
415,600 |
| 2025/3/18 |
2,440 |
2,461.5 |
2,439.5 |
2,453 |
+1.05% |
370,200 |
| 2025/3/17 |
2,400 |
2,432 |
2,394 |
2,427.5 |
+0.58% |
317,500 |
| 2025/3/14 |
2,395.5 |
2,425.5 |
2,386 |
2,413.5 |
+0.75% |
410,900 |
| 2025/3/13 |
2,380 |
2,418 |
2,378 |
2,395.5 |
-0.04% |
405,500 |
| 2025/3/12 |
2,315 |
2,401 |
2,312 |
2,396.5 |
+2.07% |
563,700 |
| 2025/3/11 |
2,360 |
2,363 |
2,325.5 |
2,348 |
-0.57% |
667,700 |
| 2025/3/10 |
2,435 |
2,439 |
2,356.5 |
2,361.5 |
-2.70% |
679,800 |
| 2025/3/7 |
2,408 |
2,436.5 |
2,403.5 |
2,427 |
+0.06% |
463,500 |
| 2025/3/6 |
2,435 |
2,447.5 |
2,396 |
2,425.5 |
-1.08% |
554,200 |
| 2025/3/5 |
2,497.5 |
2,502 |
2,450.5 |
2,452 |
-0.73% |
466,200 |
| 2025/3/4 |
2,503 |
2,516.5 |
2,462 |
2,470 |
-0.78% |
417,800 |
| 2025/3/3 |
2,448 |
2,502.5 |
2,447 |
2,489.5 |
+1.10% |
586,600 |
| 2025/2/28 |
2,439.5 |
2,473.5 |
2,434 |
2,462.5 |
+0.94% |
727,700 |
| 2025/2/27 |
2,450 |
2,457 |
2,422 |
2,439.5 |
-1.05% |
421,900 |
| 2025/2/26 |
2,417 |
2,467.5 |
2,395.5 |
2,465.5 |
+2.39% |
499,000 |
| 2025/2/25 |
2,465 |
2,475 |
2,392.5 |
2,408 |
-2.31% |
677,700 |
| 2025/2/21 |
2,413 |
2,466.5 |
2,402 |
2,465 |
+2.88% |
738,600 |
| 2025/2/20 |
2,393 |
2,417.5 |
2,373.5 |
2,396 |
+0.13% |
469,500 |
| 2025/2/19 |
2,343 |
2,393 |
2,338 |
2,393 |
+2.77% |
734,900 |
| 2025/2/18 |
2,314 |
2,337.5 |
2,297 |
2,328.5 |
+0.76% |
404,600 |
| 2025/2/17 |
2,331.5 |
2,349 |
2,286 |
2,311 |
-0.90% |
784,400 |
| 2025/2/14 |
2,287 |
2,349 |
2,258 |
2,332 |
-3.00% |
1,878,300 |
| 2025/2/13 |
2,395 |
2,426 |
2,384.5 |
2,404 |
+1.39% |
879,400 |
| 2025/2/12 |
2,375.5 |
2,393 |
2,360 |
2,371 |
-0.06% |
639,500 |
| 2025/2/10 |
2,380 |
2,390 |
2,365.5 |
2,372.5 |
+0.23% |
429,700 |
| 2025/2/7 |
2,350 |
2,372 |
2,345 |
2,367 |
+1.22% |
442,500 |
| 2025/2/6 |
2,350 |
2,356.5 |
2,321.5 |
2,338.5 |
+0.21% |
456,000 |
| 2025/2/5 |
2,323.5 |
2,368 |
2,322 |
2,333.5 |
-1.69% |
606,400 |
| 2025/2/4 |
2,418 |
2,422 |
2,373 |
2,373.5 |
-0.69% |
451,600 |
| 2025/2/3 |
2,380.5 |
2,397 |
2,333.5 |
2,390 |
-1.18% |
712,100 |
| 2025/1/31 |
2,411 |
2,423 |
2,396 |
2,418.5 |
-0.06% |
523,400 |
| 2025/1/30 |
2,408 |
2,427.5 |
2,393.5 |
2,420 |
+0.52% |
617,600 |
| 2025/1/29 |
2,424 |
2,424 |
2,385.5 |
2,407.5 |
-0.68% |
825,100 |
| 2025/1/28 |
2,431.5 |
2,436.5 |
2,405 |
2,424 |
+0.52% |
584,700 |
| 2025/1/27 |
2,404.5 |
2,411.5 |
2,373 |
2,411.5 |
+0.50% |
769,700 |
| 2025/1/24 |
2,438 |
2,445.5 |
2,397 |
2,399.5 |
-1.05% |
718,500 |
| 2025/1/23 |
2,426 |
2,431 |
2,395.5 |
2,425 |
-0.76% |
503,200 |
| 2025/1/22 |
2,455 |
2,456.5 |
2,424 |
2,443.5 |
-0.14% |
399,300 |
| 2025/1/21 |
2,450 |
2,466.5 |
2,397 |
2,447 |
+2.54% |
621,000 |
| 2025/1/20 |
2,388 |
2,413.5 |
2,372.5 |
2,386.5 |
-0.06% |
604,200 |
| 2025/1/17 |
2,432 |
2,439.5 |
2,380.5 |
2,388 |
-2.25% |
736,300 |
| 2025/1/16 |
2,466.5 |
2,475.5 |
2,433 |
2,443 |
-0.99% |
695,000 |
| 2025/1/15 |
2,480.5 |
2,482.5 |
2,450.5 |
2,467.5 |
-0.62% |
413,900 |
| 2025/1/14 |
2,499.5 |
2,500 |
2,460.5 |
2,483 |
-0.98% |
571,300 |
| 2025/1/10 |
2,515 |
2,519 |
2,490.5 |
2,507.5 |
-0.69% |
517,100 |
| 2025/1/9 |
2,556.5 |
2,556.5 |
2,497.5 |
2,525 |
-1.25% |
836,400 |
| 2025/1/8 |
2,500 |
2,565.5 |
2,499.5 |
2,557 |
+2.94% |
1,143,100 |
| 2025/1/7 |
2,459.5 |
2,497 |
2,451 |
2,484 |
-0.04% |
721,700 |
| 2025/1/6 |
2,485.5 |
2,497 |
2,460 |
2,485 |
-0.48% |
970,700 |
| 2024/12/30 |
2,491.5 |
2,518.5 |
2,468 |
2,497 |
+0.22% |
532,700 |
| 2024/12/27 |
2,465 |
2,491.5 |
2,450 |
2,491.5 |
+1.16% |
2,081,500 |
| 2024/12/26 |
2,478.5 |
2,478.5 |
2,445 |
2,463 |
+0.63% |
413,200 |
| 2024/12/25 |
2,446 |
2,449 |
2,396.5 |
2,447.5 |
-0.41% |
468,700 |
| 2024/12/24 |
2,460 |
2,466.5 |
2,439.5 |
2,457.5 |
-0.08% |
415,900 |
| 2024/12/23 |
2,441 |
2,459.5 |
2,433.5 |
2,459.5 |
+0.68% |
486,800 |
| 2024/12/20 |
2,459 |
2,463 |
2,437 |
2,443 |
-0.59% |
593,000 |
| 2024/12/19 |
2,423 |
2,465.5 |
2,421 |
2,457.5 |
+0.41% |
353,100 |
| 2024/12/18 |
2,465 |
2,468.5 |
2,432 |
2,447.5 |
-0.24% |
410,000 |
| 2024/12/17 |
2,487.5 |
2,496 |
2,450 |
2,453.5 |
-0.89% |
482,600 |
| 2024/12/16 |
2,483.5 |
2,498.5 |
2,465.5 |
2,475.5 |
-0.32% |
497,900 |
| 2024/12/13 |
2,483 |
2,509.5 |
2,465 |
2,483.5 |
+0.02% |
686,100 |
| 2024/12/12 |
2,498 |
2,512 |
2,473.5 |
2,483 |
+0.08% |
999,700 |
| 2024/12/11 |
2,460 |
2,487.5 |
2,447.5 |
2,481 |
+1.08% |
643,200 |
| 2024/12/10 |
2,434 |
2,463 |
2,403.5 |
2,454.5 |
+1.07% |
757,000 |
| 2024/12/9 |
2,435 |
2,452.5 |
2,418.5 |
2,428.5 |
-0.25% |
572,600 |
| 2024/12/6 |
2,455.5 |
2,457 |
2,403.5 |
2,434.5 |
-0.84% |
687,400 |
| 2024/12/5 |
2,450.5 |
2,478 |
2,444 |
2,455 |
+0.51% |
697,400 |
| 2024/12/4 |
2,438 |
2,459 |
2,428.5 |
2,442.5 |
+0.58% |
619,900 |
| 2024/12/3 |
2,419 |
2,462.5 |
2,410.5 |
2,428.5 |
-0.02% |
578,300 |
| 2024/12/2 |
2,388.5 |
2,429 |
2,363 |
2,429 |
+1.40% |
484,100 |
| 2024/11/29 |
2,400.5 |
2,408 |
2,382 |
2,395.5 |
-1.16% |
553,600 |
| 2024/11/28 |
2,412 |
2,423.5 |
2,382.5 |
2,423.5 |
+0.98% |
413,700 |
| 2024/11/27 |
2,400 |
2,413 |
2,374 |
2,400 |
+0.69% |
522,200 |
| 2024/11/26 |
2,393.5 |
2,400 |
2,356 |
2,383.5 |
-0.71% |
525,000 |
| 2024/11/25 |
2,422 |
2,431 |
2,387 |
2,400.5 |
-0.50% |
655,900 |
| 2024/11/22 |
2,473 |
2,479 |
2,367 |
2,412.5 |
-2.07% |
939,300 |
| 2024/11/21 |
2,423.5 |
2,471.5 |
2,418 |
2,463.5 |
+1.42% |
694,500 |
| 2024/11/20 |
2,440 |
2,452.5 |
2,404.5 |
2,429 |
-0.37% |
619,300 |
| 2024/11/19 |
2,393.5 |
2,438 |
2,390.5 |
2,438 |
+1.86% |
632,700 |
| 2024/11/18 |
2,390 |
2,400.5 |
2,364 |
2,393.5 |
-0.27% |
641,000 |
| 2024/11/15 |
2,380 |
2,408 |
2,364.5 |
2,400 |
+0.71% |
752,200 |
| 2024/11/14 |
2,380 |
2,412 |
2,370.5 |
2,383 |
+0.63% |
971,000 |
| 2024/11/13 |
2,350.5 |
2,379 |
2,298.5 |
2,368 |
+1.24% |
1,214,200 |
| 2024/11/12 |
2,308 |
2,344.5 |
2,302 |
2,339 |
+1.50% |
1,081,000 |
| 2024/11/11 |
2,279.5 |
2,322 |
2,275 |
2,304.5 |
-0.30% |
882,400 |
| 2024/11/8 |
2,297 |
2,312 |
2,246.5 |
2,311.5 |
-0.37% |
1,430,300 |
| 2024/11/7 |
2,253.5 |
2,320 |
2,210 |
2,320 |
+19.40% |
5,446,200 |
| 2024/11/6 |
1,941 |
1,973 |
1,930 |
1,943 |
+0.47% |
1,068,700 |
| 2024/11/5 |
1,935 |
1,956.5 |
1,921.5 |
1,934 |
+0.29% |
715,700 |
| 2024/11/1 |
1,948 |
1,956.5 |
1,925 |
1,928.5 |
-1.51% |
424,100 |
| 2024/10/31 |
1,953 |
1,960 |
1,942.5 |
1,958 |
+0.13% |
396,300 |
| 2024/10/30 |
1,947 |
1,962.5 |
1,933 |
1,955.5 |
+0.96% |
677,000 |
| 2024/10/29 |
1,917 |
1,949.5 |
1,916 |
1,937 |
+1.04% |
380,000 |
| 2024/10/28 |
1,907.5 |
1,935 |
1,902 |
1,917 |
+0.63% |
390,000 |
| 2024/10/25 |
1,911 |
1,924.5 |
1,896.5 |
1,905 |
+0.16% |
602,700 |
| 2024/10/24 |
1,900 |
1,903.5 |
1,884 |
1,902 |
-0.60% |
613,200 |
| 2024/10/23 |
1,931 |
1,949 |
1,913.5 |
1,913.5 |
-0.67% |
423,600 |
| 2024/10/22 |
1,940 |
1,946 |
1,926.5 |
1,926.5 |
-0.75% |
500,500 |
| 2024/10/21 |
1,965 |
1,965 |
1,936.5 |
1,941 |
-1.07% |
387,900 |
| 2024/10/18 |
1,964.5 |
1,977 |
1,947.5 |
1,962 |
+0.36% |
530,000 |
| 2024/10/17 |
1,996 |
2,009 |
1,949.5 |
1,955 |
-2.20% |
597,900 |
| 2024/10/16 |
2,019 |
2,045.5 |
1,997 |
1,999 |
-1.28% |
247,500 |
| 2024/10/15 |
2,053.5 |
2,070 |
2,025 |
2,025 |
-0.86% |
500,900 |
| 2024/10/11 |
2,016.5 |
2,046 |
2,005.5 |
2,042.5 |
+1.49% |
646,500 |
| 2024/10/10 |
2,001 |
2,016 |
1,992.5 |
2,012.5 |
+0.15% |
528,500 |
| 2024/10/9 |
2,004 |
2,013 |
1,983.5 |
2,009.5 |
+0.98% |
908,500 |
| 2024/10/8 |
2,002 |
2,013 |
1,986.5 |
1,990 |
-1.46% |
460,500 |
| 2024/10/7 |
2,034 |
2,038.5 |
2,003 |
2,019.5 |
-0.74% |
617,200 |
| 2024/10/4 |
1,995 |
2,045 |
1,993 |
2,034.5 |
+1.98% |
543,900 |
| 2024/10/3 |
1,996 |
2,003.5 |
1,982.5 |
1,995 |
+0.45% |
427,800 |
| 2024/10/2 |
1,984.5 |
2,020 |
1,977 |
1,986 |
-0.30% |
518,700 |
| 2024/10/1 |
2,010 |
2,017 |
1,985 |
1,992 |
-0.10% |
715,900 |
| 2024/9/30 |
2,000 |
2,020 |
1,986 |
1,994 |
-2.52% |
983,200 |
| 2024/9/27 |
2,032.5 |
2,057 |
2,022.5 |
2,045.5 |
+0.22% |
730,300 |
| 2024/9/26 |
2,022.5 |
2,049.5 |
2,014 |
2,041 |
+0.22% |
780,200 |
| 2024/9/25 |
2,004.5 |
2,036.5 |
1,988.5 |
2,036.5 |
+0.74% |
653,700 |
| 2024/9/24 |
2,078 |
2,080 |
2,018 |
2,021.5 |
-2.27% |
734,400 |
| 2024/9/20 |
2,069.5 |
2,088.5 |
2,061 |
2,068.5 |
+0.95% |
702,900 |
| 2024/9/19 |
2,091 |
2,108.5 |
2,046.5 |
2,049 |
-1.28% |
418,800 |
| 2024/9/18 |
2,044 |
2,075.5 |
2,038 |
2,075.5 |
-0.48% |
448,800 |
| 2024/9/17 |
2,085.5 |
2,099.5 |
2,048.5 |
2,085.5 |
+0.82% |
354,800 |
| 2024/9/13 |
2,096.5 |
2,114.5 |
2,064.5 |
2,068.5 |
-2.20% |
413,200 |
|
