| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,864 |
2,927 |
2,864 |
2,892 |
+1.87% |
25,594,700 |
| 2025/3/18 |
2,799 |
2,857 |
2,798 |
2,839 |
+2.84% |
29,267,300 |
| 2025/3/17 |
2,750 |
2,792 |
2,750 |
2,760.5 |
+0.51% |
20,673,100 |
| 2025/3/14 |
2,722.5 |
2,783.5 |
2,722.5 |
2,746.5 |
+1.01% |
32,732,200 |
| 2025/3/13 |
2,760 |
2,764 |
2,719 |
2,719 |
-1.54% |
26,657,300 |
| 2025/3/12 |
2,750 |
2,766 |
2,730 |
2,761.5 |
+0.25% |
23,961,100 |
| 2025/3/11 |
2,770.5 |
2,779.5 |
2,713 |
2,754.5 |
-2.63% |
32,542,100 |
| 2025/3/10 |
2,813 |
2,842 |
2,793.5 |
2,829 |
+0.93% |
17,383,800 |
| 2025/3/7 |
2,749.5 |
2,803 |
2,749.5 |
2,803 |
-0.69% |
25,194,200 |
| 2025/3/6 |
2,860 |
2,886 |
2,817.5 |
2,822.5 |
-0.95% |
24,713,900 |
| 2025/3/5 |
2,775 |
2,875 |
2,765 |
2,849.5 |
+3.49% |
36,898,700 |
| 2025/3/4 |
2,745 |
2,776.5 |
2,725 |
2,753.5 |
-1.48% |
25,099,600 |
| 2025/3/3 |
2,744.5 |
2,802 |
2,723.5 |
2,795 |
+3.94% |
24,143,500 |
| 2025/2/28 |
2,736 |
2,745.5 |
2,689 |
2,689 |
-3.41% |
93,767,000 |
| 2025/2/27 |
2,735.5 |
2,784 |
2,732.5 |
2,784 |
+2.17% |
22,615,000 |
| 2025/2/26 |
2,701.5 |
2,729.5 |
2,668.5 |
2,725 |
+0.53% |
20,266,800 |
| 2025/2/25 |
2,650 |
2,718 |
2,650 |
2,710.5 |
+0.17% |
20,544,600 |
| 2025/2/21 |
2,686 |
2,711 |
2,678 |
2,706 |
-0.17% |
21,153,300 |
| 2025/2/20 |
2,730.5 |
2,731 |
2,686 |
2,710.5 |
-1.63% |
22,794,100 |
| 2025/2/19 |
2,765 |
2,791.5 |
2,744 |
2,755.5 |
-1.73% |
19,526,100 |
| 2025/2/18 |
2,766 |
2,829 |
2,757 |
2,804 |
+1.10% |
18,272,300 |
| 2025/2/17 |
2,793.5 |
2,799.5 |
2,738.5 |
2,773.5 |
-1.11% |
25,063,500 |
| 2025/2/14 |
2,868.5 |
2,882 |
2,803.5 |
2,804.5 |
-0.74% |
23,997,400 |
| 2025/2/13 |
2,850 |
2,868 |
2,825.5 |
2,825.5 |
+0.91% |
26,458,600 |
| 2025/2/12 |
2,805 |
2,812 |
2,760.5 |
2,800 |
-0.90% |
29,015,300 |
| 2025/2/10 |
2,826 |
2,843 |
2,814 |
2,825.5 |
+0.04% |
18,868,200 |
| 2025/2/7 |
2,860 |
2,876.5 |
2,817 |
2,824.5 |
-2.72% |
28,713,500 |
| 2025/2/6 |
2,961 |
3,016 |
2,895 |
2,903.5 |
-2.01% |
37,833,500 |
| 2025/2/5 |
2,893 |
3,025 |
2,845 |
2,963 |
+3.13% |
61,048,300 |
| 2025/2/4 |
2,907.5 |
2,923 |
2,868 |
2,873 |
+1.72% |
25,931,800 |
| 2025/2/3 |
2,825 |
2,871 |
2,801 |
2,824.5 |
-5.01% |
40,169,700 |
| 2025/1/31 |
2,936 |
2,988 |
2,921 |
2,973.5 |
+0.83% |
20,964,200 |
| 2025/1/30 |
2,927 |
2,963.5 |
2,922.5 |
2,949 |
+0.65% |
18,783,700 |
| 2025/1/29 |
2,917 |
2,936.5 |
2,898.5 |
2,930 |
+1.40% |
17,997,800 |
| 2025/1/28 |
2,900 |
2,936 |
2,889.5 |
2,889.5 |
-1.11% |
18,314,000 |
| 2025/1/27 |
2,913.5 |
2,941.5 |
2,910.5 |
2,922 |
+1.37% |
18,257,200 |
| 2025/1/24 |
2,894 |
2,931.5 |
2,863 |
2,882.5 |
-1.45% |
24,980,800 |
| 2025/1/23 |
2,893 |
2,928 |
2,857 |
2,925 |
+0.33% |
21,725,600 |
| 2025/1/22 |
2,900 |
2,935 |
2,892.5 |
2,915.5 |
+1.39% |
24,169,400 |
| 2025/1/21 |
2,920 |
2,956.5 |
2,853.5 |
2,875.5 |
+0.19% |
28,584,700 |
| 2025/1/20 |
2,837 |
2,894.5 |
2,830 |
2,870 |
+2.94% |
25,039,100 |
| 2025/1/17 |
2,819 |
2,831.5 |
2,786.5 |
2,788 |
-1.73% |
22,690,400 |
| 2025/1/16 |
2,890 |
2,894 |
2,821 |
2,837 |
-2.21% |
25,970,400 |
| 2025/1/15 |
2,930.5 |
2,943.5 |
2,891.5 |
2,901 |
-0.22% |
20,709,300 |
| 2025/1/14 |
2,932 |
2,983 |
2,898 |
2,907.5 |
-0.84% |
28,127,600 |
| 2025/1/10 |
2,989 |
3,027 |
2,928 |
2,932 |
-2.43% |
26,369,200 |
| 2025/1/9 |
3,070 |
3,071 |
2,997.5 |
3,005 |
-2.21% |
26,998,400 |
| 2025/1/8 |
3,050 |
3,093 |
3,042 |
3,073 |
+0.69% |
24,570,000 |
| 2025/1/7 |
3,004 |
3,127 |
2,994.5 |
3,052 |
+1.36% |
44,700,900 |
| 2025/1/6 |
3,103 |
3,104 |
3,000 |
3,011 |
-4.29% |
41,298,500 |
| 2024/12/30 |
3,182 |
3,189 |
3,136 |
3,146 |
-1.32% |
24,224,200 |
| 2024/12/27 |
3,204 |
3,220 |
3,154 |
3,188 |
+1.46% |
49,315,300 |
| 2024/12/26 |
3,000 |
3,164 |
2,995 |
3,142 |
+5.99% |
63,975,100 |
| 2024/12/25 |
2,830 |
2,964.5 |
2,792.5 |
2,964.5 |
+4.57% |
55,113,700 |
| 2024/12/24 |
2,850 |
2,858 |
2,829 |
2,835 |
-0.07% |
19,906,300 |
| 2024/12/23 |
2,805 |
2,839 |
2,784 |
2,837 |
+2.36% |
25,299,700 |
| 2024/12/20 |
2,748.5 |
2,807.5 |
2,735.5 |
2,771.5 |
+1.74% |
51,442,500 |
| 2024/12/19 |
2,676.5 |
2,726 |
2,664 |
2,724 |
-0.09% |
17,912,000 |
| 2024/12/18 |
2,691 |
2,738.5 |
2,690 |
2,726.5 |
+2.02% |
21,766,700 |
| 2024/12/17 |
2,688 |
2,709.5 |
2,670 |
2,672.5 |
-0.72% |
17,335,100 |
| 2024/12/16 |
2,698 |
2,715 |
2,684 |
2,692 |
-0.20% |
13,700,000 |
| 2024/12/13 |
2,668.5 |
2,697.5 |
2,668.5 |
2,697.5 |
-0.77% |
22,366,300 |
| 2024/12/12 |
2,715 |
2,724 |
2,703 |
2,718.5 |
+1.34% |
23,514,500 |
| 2024/12/11 |
2,693.5 |
2,699.5 |
2,667 |
2,682.5 |
+0.11% |
17,726,800 |
| 2024/12/10 |
2,685.5 |
2,700 |
2,667.5 |
2,679.5 |
+1.29% |
29,297,100 |
| 2024/12/9 |
2,629 |
2,645.5 |
2,625 |
2,645.5 |
+0.63% |
17,182,100 |
| 2024/12/6 |
2,647 |
2,652 |
2,617 |
2,629 |
-0.11% |
12,808,400 |
| 2024/12/5 |
2,649 |
2,649.5 |
2,613 |
2,632 |
+0.04% |
20,694,400 |
| 2024/12/4 |
2,634.5 |
2,657.5 |
2,611.5 |
2,631 |
-0.79% |
19,005,600 |
| 2024/12/3 |
2,611 |
2,665 |
2,604 |
2,652 |
+1.57% |
28,572,300 |
| 2024/12/2 |
2,565 |
2,620.5 |
2,557 |
2,611 |
+2.33% |
20,253,600 |
| 2024/11/29 |
2,612 |
2,618 |
2,546.5 |
2,551.5 |
-2.13% |
24,496,900 |
| 2024/11/28 |
2,591 |
2,611.5 |
2,563.5 |
2,607 |
+1.40% |
19,673,700 |
| 2024/11/27 |
2,600 |
2,607.5 |
2,552.5 |
2,571 |
-3.62% |
29,465,300 |
| 2024/11/26 |
2,694 |
2,697 |
2,616 |
2,667.5 |
-1.00% |
25,146,500 |
| 2024/11/25 |
2,709 |
2,729.5 |
2,691.5 |
2,694.5 |
+1.13% |
30,731,900 |
| 2024/11/22 |
2,696 |
2,703.5 |
2,664.5 |
2,664.5 |
-0.37% |
17,121,200 |
| 2024/11/21 |
2,706.5 |
2,712 |
2,674.5 |
2,674.5 |
-0.89% |
16,002,400 |
| 2024/11/20 |
2,734 |
2,743.5 |
2,691.5 |
2,698.5 |
-1.17% |
15,762,100 |
| 2024/11/19 |
2,700 |
2,737 |
2,694.5 |
2,730.5 |
+2.04% |
19,141,700 |
| 2024/11/18 |
2,674.5 |
2,695.5 |
2,663.5 |
2,676 |
-1.04% |
17,020,700 |
| 2024/11/15 |
2,703.5 |
2,745 |
2,699 |
2,704 |
+1.43% |
26,581,600 |
| 2024/11/14 |
2,718 |
2,745 |
2,666 |
2,666 |
+0.15% |
24,174,400 |
| 2024/11/13 |
2,717 |
2,723.5 |
2,648 |
2,662 |
-2.02% |
20,181,300 |
| 2024/11/12 |
2,676.5 |
2,757 |
2,666.5 |
2,717 |
+2.39% |
29,839,200 |
| 2024/11/11 |
2,660 |
2,684 |
2,653.5 |
2,653.5 |
-0.34% |
18,773,100 |
| 2024/11/8 |
2,748 |
2,748 |
2,659 |
2,662.5 |
-3.60% |
33,139,900 |
| 2024/11/7 |
2,784.5 |
2,813 |
2,734 |
2,762 |
+2.89% |
55,124,700 |
| 2024/11/6 |
2,616 |
2,719 |
2,554 |
2,684.5 |
+1.72% |
68,795,700 |
| 2024/11/5 |
2,636.5 |
2,651 |
2,616.5 |
2,639 |
+0.90% |
21,319,300 |
| 2024/11/1 |
2,629 |
2,656.5 |
2,602 |
2,615.5 |
-2.50% |
23,741,600 |
| 2024/10/31 |
2,700 |
2,717.5 |
2,654 |
2,682.5 |
-1.07% |
27,717,100 |
| 2024/10/30 |
2,685 |
2,740.5 |
2,680 |
2,711.5 |
+0.44% |
41,528,400 |
| 2024/10/29 |
2,709 |
2,720 |
2,685.5 |
2,699.5 |
-0.28% |
22,183,300 |
| 2024/10/28 |
2,615 |
2,720.5 |
2,607.5 |
2,707 |
+4.12% |
34,954,200 |
| 2024/10/25 |
2,594.5 |
2,619 |
2,576 |
2,600 |
-0.10% |
18,218,000 |
| 2024/10/24 |
2,589 |
2,619.5 |
2,556.5 |
2,602.5 |
-0.69% |
26,146,100 |
| 2024/10/23 |
2,573.5 |
2,655.5 |
2,572 |
2,620.5 |
+2.97% |
35,439,900 |
| 2024/10/22 |
2,567.5 |
2,576.5 |
2,527.5 |
2,545 |
+0.14% |
22,643,900 |
| 2024/10/21 |
2,550 |
2,571.5 |
2,533.5 |
2,541.5 |
-0.43% |
17,422,500 |
| 2024/10/18 |
2,574.5 |
2,574.5 |
2,537 |
2,552.5 |
+0.08% |
17,752,400 |
| 2024/10/17 |
2,549 |
2,582.5 |
2,545 |
2,550.5 |
+0.99% |
23,200,400 |
| 2024/10/16 |
2,527.5 |
2,569 |
2,512.5 |
2,525.5 |
-1.15% |
22,755,500 |
| 2024/10/15 |
2,592 |
2,599 |
2,555 |
2,555 |
-0.27% |
22,768,900 |
| 2024/10/11 |
2,586 |
2,595.5 |
2,560 |
2,562 |
-0.74% |
20,472,100 |
| 2024/10/10 |
2,596 |
2,617 |
2,579 |
2,581 |
+0.68% |
25,652,700 |
| 2024/10/9 |
2,591 |
2,594.5 |
2,545.5 |
2,563.5 |
-0.18% |
21,033,300 |
| 2024/10/8 |
2,605.5 |
2,618.5 |
2,556.5 |
2,568 |
-2.93% |
26,579,100 |
| 2024/10/7 |
2,659 |
2,662.5 |
2,631 |
2,645.5 |
+2.30% |
31,459,300 |
| 2024/10/4 |
2,600 |
2,605.5 |
2,573.5 |
2,586 |
-0.60% |
22,315,200 |
| 2024/10/3 |
2,629 |
2,649.5 |
2,590 |
2,601.5 |
+1.25% |
31,757,300 |
| 2024/10/2 |
2,550 |
2,595 |
2,546 |
2,569.5 |
-1.02% |
25,911,700 |
| 2024/10/1 |
2,569 |
2,603.5 |
2,559 |
2,596 |
+2.10% |
31,990,900 |
| 2024/9/30 |
2,600.5 |
2,624 |
2,525.5 |
2,542.5 |
-7.60% |
62,903,500 |
| 2024/9/27 |
2,746.5 |
2,777.5 |
2,677.5 |
2,751.5 |
+0.92% |
38,750,100 |
| 2024/9/26 |
2,671.5 |
2,726.5 |
2,650.5 |
2,726.5 |
+3.14% |
37,741,900 |
| 2024/9/25 |
2,609.5 |
2,665 |
2,608 |
2,643.5 |
+1.01% |
27,114,900 |
| 2024/9/24 |
2,661.5 |
2,666 |
2,610 |
2,617 |
-0.65% |
29,192,300 |
| 2024/9/20 |
2,667 |
2,668 |
2,612 |
2,634 |
+0.90% |
40,654,400 |
| 2024/9/19 |
2,585 |
2,633 |
2,560.5 |
2,610.5 |
+5.05% |
40,450,100 |
| 2024/9/18 |
2,450.5 |
2,486.5 |
2,441 |
2,485 |
+3.28% |
28,165,900 |
| 2024/9/17 |
2,436.5 |
2,458.5 |
2,367.5 |
2,406 |
-2.00% |
33,434,800 |
| 2024/9/13 |
2,482 |
2,497.5 |
2,446 |
2,455 |
-2.31% |
33,002,900 |
|
