| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,096 |
2,118 |
2,088.5 |
2,103.5 |
+0.38% |
411,600 |
| 2025/3/18 |
2,075 |
2,098 |
2,067.5 |
2,095.5 |
+1.58% |
438,200 |
| 2025/3/17 |
2,041 |
2,073 |
2,041 |
2,063 |
+1.20% |
285,300 |
| 2025/3/14 |
2,029.5 |
2,044 |
2,028.5 |
2,038.5 |
+0.25% |
295,100 |
| 2025/3/13 |
2,037 |
2,047.5 |
2,025.5 |
2,033.5 |
-0.27% |
368,800 |
| 2025/3/12 |
2,026 |
2,047 |
2,019.5 |
2,039 |
-0.61% |
454,700 |
| 2025/3/11 |
2,048.5 |
2,059 |
2,022.5 |
2,051.5 |
+0.17% |
517,400 |
| 2025/3/10 |
2,057 |
2,063 |
2,042 |
2,048 |
-0.82% |
308,500 |
| 2025/3/7 |
2,029 |
2,065 |
2,023.5 |
2,065 |
+0.85% |
342,500 |
| 2025/3/6 |
2,045 |
2,060.5 |
2,038 |
2,047.5 |
+0.91% |
292,900 |
| 2025/3/5 |
2,029.5 |
2,042 |
2,019 |
2,029 |
-0.12% |
316,200 |
| 2025/3/4 |
2,032 |
2,044.5 |
2,012.5 |
2,031.5 |
+0.20% |
396,300 |
| 2025/3/3 |
2,017 |
2,036.5 |
2,007 |
2,027.5 |
+0.92% |
362,400 |
| 2025/2/28 |
2,046.5 |
2,053 |
2,009 |
2,009 |
-2.38% |
522,800 |
| 2025/2/27 |
2,000 |
2,058 |
1,999.5 |
2,058 |
+3.34% |
446,300 |
| 2025/2/26 |
1,972.5 |
1,992.5 |
1,966 |
1,991.5 |
+1.19% |
318,000 |
| 2025/2/25 |
1,954 |
1,977 |
1,947 |
1,968 |
-0.43% |
292,300 |
| 2025/2/21 |
1,950 |
1,976.5 |
1,945 |
1,976.5 |
+0.76% |
380,200 |
| 2025/2/20 |
1,990 |
1,990.5 |
1,951 |
1,961.5 |
-1.43% |
383,200 |
| 2025/2/19 |
2,016 |
2,029 |
1,990 |
1,990 |
-1.41% |
350,100 |
| 2025/2/18 |
1,984 |
2,028 |
1,984 |
2,018.5 |
+1.74% |
372,000 |
| 2025/2/17 |
2,000 |
2,001 |
1,983 |
1,984 |
-0.50% |
266,900 |
| 2025/2/14 |
2,012 |
2,027.5 |
1,994 |
1,994 |
-0.55% |
328,600 |
| 2025/2/13 |
1,980 |
2,010 |
1,965 |
2,005 |
+2.17% |
429,000 |
| 2025/2/12 |
1,974.5 |
1,976.5 |
1,946 |
1,962.5 |
-0.28% |
307,600 |
| 2025/2/10 |
1,945 |
1,978 |
1,945 |
1,968 |
+0.51% |
314,100 |
| 2025/2/7 |
1,944.5 |
1,974.5 |
1,944 |
1,958 |
+0.05% |
377,900 |
| 2025/2/6 |
1,934 |
1,966.5 |
1,928 |
1,957 |
+0.31% |
512,600 |
| 2025/2/5 |
1,951 |
1,981 |
1,946 |
1,951 |
+0.80% |
509,000 |
| 2025/2/4 |
1,937.5 |
1,993.5 |
1,933 |
1,935.5 |
+0.49% |
822,800 |
| 2025/2/3 |
2,013 |
2,060 |
1,900 |
1,926 |
-6.64% |
1,639,600 |
| 2025/1/31 |
2,014.5 |
2,086 |
2,014 |
2,063 |
+0.73% |
1,192,500 |
| 2025/1/30 |
2,014.5 |
2,055 |
2,014.5 |
2,048 |
+1.64% |
387,100 |
| 2025/1/29 |
2,003.5 |
2,026.5 |
2,002 |
2,015 |
+0.17% |
302,500 |
| 2025/1/28 |
1,988.5 |
2,019 |
1,985.5 |
2,011.5 |
+0.90% |
339,300 |
| 2025/1/27 |
1,998 |
2,009 |
1,983.5 |
1,993.5 |
+1.04% |
348,300 |
| 2025/1/24 |
2,007.5 |
2,015 |
1,972 |
1,973 |
-2.69% |
833,300 |
| 2025/1/23 |
2,025 |
2,027.5 |
2,009 |
2,027.5 |
-0.02% |
170,700 |
| 2025/1/22 |
2,030 |
2,037 |
2,023 |
2,028 |
+0.05% |
231,600 |
| 2025/1/21 |
2,029.5 |
2,038.5 |
2,000.5 |
2,027 |
+0.92% |
285,900 |
| 2025/1/20 |
2,000 |
2,032 |
1,992.5 |
2,008.5 |
+1.57% |
478,800 |
| 2025/1/17 |
1,953.5 |
1,984 |
1,948.5 |
1,977.5 |
+0.05% |
454,700 |
| 2025/1/16 |
1,983.5 |
1,995.5 |
1,975.5 |
1,976.5 |
-0.78% |
296,100 |
| 2025/1/15 |
1,991.5 |
1,999 |
1,980 |
1,992 |
+0.66% |
310,000 |
| 2025/1/14 |
1,961.5 |
1,985.5 |
1,961.5 |
1,979 |
+0.18% |
409,400 |
| 2025/1/10 |
1,960.5 |
1,989.5 |
1,960.5 |
1,975.5 |
-0.23% |
294,800 |
| 2025/1/9 |
2,010 |
2,017 |
1,971 |
1,980 |
-2.32% |
608,900 |
| 2025/1/8 |
2,010 |
2,032 |
2,007.5 |
2,027 |
+0.80% |
396,200 |
| 2025/1/7 |
2,020 |
2,025.5 |
2,002 |
2,011 |
-0.22% |
325,000 |
| 2025/1/6 |
2,043 |
2,043 |
2,007.5 |
2,015.5 |
-1.83% |
422,900 |
| 2024/12/30 |
2,069 |
2,069 |
2,047.5 |
2,053 |
-0.36% |
257,500 |
| 2024/12/27 |
2,044 |
2,069 |
2,028.5 |
2,060.5 |
+0.81% |
576,000 |
| 2024/12/26 |
2,000 |
2,044 |
2,000 |
2,044 |
+1.87% |
703,000 |
| 2024/12/25 |
2,003 |
2,006.5 |
1,988 |
2,006.5 |
+0.10% |
323,700 |
| 2024/12/24 |
2,005 |
2,020 |
1,998 |
2,004.5 |
+0.48% |
388,100 |
| 2024/12/23 |
1,990.5 |
2,000 |
1,974 |
1,995 |
+0.23% |
409,500 |
| 2024/12/20 |
1,995 |
2,017.5 |
1,990.5 |
1,990.5 |
+0.71% |
548,600 |
| 2024/12/19 |
1,979 |
1,993 |
1,968 |
1,976.5 |
-0.68% |
432,700 |
| 2024/12/18 |
1,986.5 |
2,012 |
1,980.5 |
1,990 |
+1.12% |
611,400 |
| 2024/12/17 |
1,983 |
1,996 |
1,968 |
1,968 |
-1.16% |
326,400 |
| 2024/12/16 |
1,995 |
2,015.5 |
1,991 |
1,991 |
+0.00% |
273,700 |
| 2024/12/13 |
1,960 |
1,997 |
1,960 |
1,991 |
+0.23% |
446,400 |
| 2024/12/12 |
2,003 |
2,016 |
1,986.5 |
1,986.5 |
-1.49% |
569,900 |
| 2024/12/11 |
2,010 |
2,016.5 |
1,983.5 |
2,016.5 |
+0.90% |
598,900 |
| 2024/12/10 |
1,990 |
2,006.5 |
1,979 |
1,998.5 |
+2.15% |
667,000 |
| 2024/12/9 |
1,953 |
1,968.5 |
1,950 |
1,956.5 |
+0.80% |
372,400 |
| 2024/12/6 |
1,949.5 |
1,959 |
1,937.5 |
1,941 |
+0.49% |
488,300 |
| 2024/12/5 |
1,950 |
1,954.5 |
1,928.5 |
1,931.5 |
+0.29% |
358,000 |
| 2024/12/4 |
1,949 |
1,953.5 |
1,917 |
1,926 |
-1.21% |
417,800 |
| 2024/12/3 |
1,940 |
1,961 |
1,937 |
1,949.5 |
+1.64% |
546,500 |
| 2024/12/2 |
1,910 |
1,933 |
1,909.5 |
1,918 |
+0.76% |
533,400 |
| 2024/11/29 |
1,927 |
1,927.5 |
1,891 |
1,903.5 |
-1.22% |
399,600 |
| 2024/11/28 |
1,910 |
1,928.5 |
1,903 |
1,927 |
+1.69% |
366,600 |
| 2024/11/27 |
1,955 |
1,964.5 |
1,887.5 |
1,895 |
-4.17% |
581,300 |
| 2024/11/26 |
1,985.5 |
1,995 |
1,949 |
1,977.5 |
-0.28% |
448,100 |
| 2024/11/25 |
1,990 |
2,012 |
1,976.5 |
1,983 |
+0.48% |
440,800 |
| 2024/11/22 |
2,000 |
2,013.5 |
1,969 |
1,973.5 |
-0.28% |
364,800 |
| 2024/11/21 |
1,992 |
1,996.5 |
1,974 |
1,979 |
-0.65% |
308,600 |
| 2024/11/20 |
2,015 |
2,027.5 |
1,985.5 |
1,992 |
-0.97% |
358,600 |
| 2024/11/19 |
2,010 |
2,017 |
1,997.5 |
2,011.5 |
+0.52% |
324,400 |
| 2024/11/18 |
1,990.5 |
2,009.5 |
1,983 |
2,001 |
+0.10% |
367,200 |
| 2024/11/15 |
2,012.5 |
2,012.5 |
1,983 |
1,999 |
+0.13% |
470,900 |
| 2024/11/14 |
1,984 |
2,024 |
1,984 |
1,996.5 |
+1.45% |
516,400 |
| 2024/11/13 |
2,010 |
2,023.5 |
1,962 |
1,968 |
-2.69% |
683,800 |
| 2024/11/12 |
2,002 |
2,040 |
1,991 |
2,022.5 |
+1.97% |
683,700 |
| 2024/11/11 |
1,989.5 |
2,003.5 |
1,977 |
1,983.5 |
-0.83% |
455,800 |
| 2024/11/8 |
2,049 |
2,049.5 |
1,998 |
2,000 |
-2.39% |
571,900 |
| 2024/11/7 |
2,045 |
2,068.5 |
2,028 |
2,049 |
+1.21% |
872,700 |
| 2024/11/6 |
1,994 |
2,043 |
1,994 |
2,024.5 |
+1.61% |
979,400 |
| 2024/11/5 |
2,007 |
2,027.5 |
1,985.5 |
1,992.5 |
-0.30% |
603,500 |
| 2024/11/1 |
1,969.5 |
2,017 |
1,954 |
1,998.5 |
-2.65% |
1,354,000 |
| 2024/10/31 |
1,992.5 |
2,065 |
1,960 |
2,053 |
+4.05% |
3,107,100 |
| 2024/10/30 |
1,962 |
1,989 |
1,961.5 |
1,973 |
+0.38% |
1,169,100 |
| 2024/10/29 |
1,970 |
1,972.5 |
1,945 |
1,965.5 |
-0.38% |
677,300 |
| 2024/10/28 |
1,915 |
1,973 |
1,910.5 |
1,973 |
+3.03% |
969,700 |
| 2024/10/25 |
1,928 |
1,931.5 |
1,905.5 |
1,915 |
-0.36% |
441,000 |
| 2024/10/24 |
1,917 |
1,931.5 |
1,896 |
1,922 |
-0.59% |
592,200 |
| 2024/10/23 |
1,918 |
1,949 |
1,906 |
1,933.5 |
+0.36% |
700,500 |
| 2024/10/22 |
1,919.5 |
1,940.5 |
1,914.5 |
1,926.5 |
+0.86% |
970,200 |
| 2024/10/21 |
1,910 |
1,927.5 |
1,903.5 |
1,910 |
+0.50% |
467,100 |
| 2024/10/18 |
1,920 |
1,926 |
1,896.5 |
1,900.5 |
-0.03% |
557,200 |
| 2024/10/17 |
1,892 |
1,917.5 |
1,885.5 |
1,901 |
+1.63% |
844,800 |
| 2024/10/16 |
1,860 |
1,888 |
1,853 |
1,870.5 |
-0.27% |
660,500 |
| 2024/10/15 |
1,879.5 |
1,888.5 |
1,863.5 |
1,875.5 |
+0.73% |
485,200 |
| 2024/10/11 |
1,875 |
1,883.5 |
1,862 |
1,862 |
-1.09% |
391,300 |
| 2024/10/10 |
1,892.5 |
1,895 |
1,878 |
1,882.5 |
+0.37% |
236,400 |
| 2024/10/9 |
1,883.5 |
1,892.5 |
1,868.5 |
1,875.5 |
+0.05% |
363,700 |
| 2024/10/8 |
1,888 |
1,895 |
1,869 |
1,874.5 |
-1.52% |
480,000 |
| 2024/10/7 |
1,925 |
1,925.5 |
1,902 |
1,903.5 |
+0.50% |
361,400 |
| 2024/10/4 |
1,902 |
1,903.5 |
1,887.5 |
1,894 |
-0.03% |
317,200 |
| 2024/10/3 |
1,899.5 |
1,931 |
1,893 |
1,894.5 |
+1.80% |
641,300 |
| 2024/10/2 |
1,868.5 |
1,883 |
1,858.5 |
1,861 |
-1.12% |
357,500 |
| 2024/10/1 |
1,879.5 |
1,886 |
1,864.5 |
1,882 |
+0.75% |
580,000 |
| 2024/9/30 |
1,865 |
1,885.5 |
1,861 |
1,868 |
-3.11% |
573,500 |
| 2024/9/27 |
1,914 |
1,935 |
1,901 |
1,928 |
-0.36% |
666,000 |
| 2024/9/26 |
1,914.5 |
1,935 |
1,906 |
1,935 |
+1.28% |
699,400 |
| 2024/9/25 |
1,897 |
1,923.5 |
1,895 |
1,910.5 |
+1.08% |
460,000 |
| 2024/9/24 |
1,909.5 |
1,919 |
1,890 |
1,890 |
+0.29% |
553,600 |
| 2024/9/20 |
1,901.5 |
1,906.5 |
1,884 |
1,884.5 |
+0.43% |
659,500 |
| 2024/9/19 |
1,893.5 |
1,896 |
1,875 |
1,876.5 |
+1.24% |
447,200 |
| 2024/9/18 |
1,835 |
1,853.5 |
1,824.5 |
1,853.5 |
+2.01% |
589,000 |
| 2024/9/17 |
1,837 |
1,843 |
1,793.5 |
1,817 |
-0.49% |
547,800 |
| 2024/9/13 |
1,830 |
1,835 |
1,816.5 |
1,826 |
-0.84% |
483,900 |
|
