| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
2,049 |
2,066 |
2,045 |
2,056 |
+1.23% |
2,928,000 |
| 2025/3/17 |
2,018 |
2,034.5 |
2,012 |
2,031 |
+1.80% |
2,647,600 |
| 2025/3/14 |
1,992.5 |
2,004 |
1,980.5 |
1,995 |
+0.13% |
2,908,200 |
| 2025/3/13 |
1,980.5 |
1,996.5 |
1,970.5 |
1,992.5 |
+1.17% |
2,561,200 |
| 2025/3/12 |
1,938.5 |
1,973 |
1,937.5 |
1,969.5 |
+1.00% |
2,803,800 |
| 2025/3/11 |
1,955 |
1,958 |
1,907 |
1,950 |
-1.59% |
3,947,800 |
| 2025/3/10 |
2,005 |
2,011.5 |
1,981.5 |
1,981.5 |
-1.12% |
2,966,300 |
| 2025/3/7 |
2,037 |
2,041.5 |
2,001.5 |
2,004 |
-3.61% |
4,609,700 |
| 2025/3/6 |
2,087.5 |
2,095.5 |
2,064.5 |
2,079 |
-0.38% |
2,918,500 |
| 2025/3/5 |
2,095.5 |
2,102 |
2,066.5 |
2,087 |
+0.29% |
3,248,800 |
| 2025/3/4 |
2,070 |
2,092 |
2,045.5 |
2,081 |
+1.19% |
3,281,900 |
| 2025/3/3 |
2,042.5 |
2,060 |
2,035 |
2,056.5 |
+1.66% |
2,880,800 |
| 2025/2/28 |
2,019.5 |
2,041.5 |
2,009.5 |
2,023 |
-0.10% |
4,292,300 |
| 2025/2/27 |
2,015 |
2,027 |
2,009 |
2,025 |
+0.12% |
2,490,800 |
| 2025/2/26 |
2,020.5 |
2,023 |
1,988 |
2,022.5 |
+0.42% |
2,846,300 |
| 2025/2/25 |
1,981.5 |
2,025 |
1,981.5 |
2,014 |
+0.62% |
3,275,600 |
| 2025/2/21 |
2,000 |
2,007.5 |
1,977 |
2,001.5 |
-0.47% |
4,028,900 |
| 2025/2/20 |
2,051 |
2,056.5 |
1,993.5 |
2,011 |
-3.11% |
5,188,600 |
| 2025/2/19 |
2,060 |
2,080.5 |
2,051 |
2,075.5 |
+1.44% |
3,205,100 |
| 2025/2/18 |
2,038 |
2,055.5 |
2,027 |
2,046 |
+1.01% |
3,181,100 |
| 2025/2/17 |
2,056 |
2,060.5 |
2,015.5 |
2,025.5 |
-1.44% |
3,627,300 |
| 2025/2/14 |
2,077.5 |
2,109 |
2,044.5 |
2,055 |
-2.51% |
4,805,300 |
| 2025/2/13 |
2,089 |
2,108 |
2,056.5 |
2,108 |
+1.25% |
5,384,000 |
| 2025/2/12 |
2,134 |
2,139.5 |
2,043 |
2,082 |
-2.44% |
9,798,600 |
| 2025/2/10 |
2,090 |
2,204 |
2,078 |
2,134 |
+2.50% |
14,256,200 |
| 2025/2/7 |
2,077.5 |
2,089 |
2,052 |
2,082 |
+0.97% |
2,054,700 |
| 2025/2/6 |
2,065 |
2,073 |
2,055 |
2,062 |
-0.07% |
1,389,000 |
| 2025/2/5 |
2,078 |
2,091.5 |
2,057 |
2,063.5 |
+0.76% |
1,794,100 |
| 2025/2/4 |
2,084 |
2,086 |
2,041.5 |
2,048 |
-0.39% |
1,592,500 |
| 2025/2/3 |
2,068.5 |
2,077 |
2,051 |
2,056 |
-1.65% |
2,367,900 |
| 2025/1/31 |
2,090 |
2,102 |
2,063 |
2,090.5 |
+0.55% |
2,444,500 |
| 2025/1/30 |
2,083 |
2,086 |
2,047 |
2,079 |
-0.05% |
2,111,000 |
| 2025/1/29 |
2,070 |
2,092.5 |
2,057.5 |
2,080 |
+1.27% |
2,075,600 |
| 2025/1/28 |
2,032.5 |
2,066 |
2,024 |
2,054 |
+0.59% |
2,519,600 |
| 2025/1/27 |
2,026.5 |
2,050 |
2,025 |
2,042 |
+1.47% |
1,573,200 |
| 2025/1/24 |
2,007 |
2,029 |
2,002 |
2,012.5 |
+0.88% |
1,867,000 |
| 2025/1/23 |
1,986 |
2,005 |
1,981.5 |
1,995 |
-0.08% |
1,411,300 |
| 2025/1/22 |
1,994 |
2,002.5 |
1,991 |
1,996.5 |
-0.03% |
1,649,200 |
| 2025/1/21 |
1,999 |
2,013.5 |
1,987.5 |
1,997 |
+0.23% |
1,691,300 |
| 2025/1/20 |
2,000.5 |
2,017.5 |
1,986 |
1,992.5 |
+0.15% |
1,289,200 |
| 2025/1/17 |
1,970 |
2,003.5 |
1,954 |
1,989.5 |
+0.38% |
1,988,000 |
| 2025/1/16 |
1,988 |
1,998 |
1,981 |
1,982 |
-0.35% |
1,698,700 |
| 2025/1/15 |
2,021 |
2,023 |
1,978.5 |
1,989 |
-0.90% |
1,599,300 |
| 2025/1/14 |
2,030.5 |
2,038 |
1,996 |
2,007 |
-0.64% |
2,017,200 |
| 2025/1/10 |
2,040.5 |
2,046 |
2,016.5 |
2,020 |
-1.05% |
1,807,000 |
| 2025/1/9 |
2,060 |
2,061 |
2,025.5 |
2,041.5 |
-1.11% |
1,518,000 |
| 2025/1/8 |
2,080 |
2,087 |
2,063 |
2,064.5 |
-1.74% |
2,209,300 |
| 2025/1/7 |
2,118 |
2,122.5 |
2,090 |
2,101 |
-1.32% |
1,894,100 |
| 2025/1/6 |
2,115.5 |
2,145.5 |
2,110 |
2,129 |
+1.72% |
2,981,900 |
| 2024/12/30 |
2,107.5 |
2,123 |
2,091 |
2,093 |
-0.36% |
1,367,400 |
| 2024/12/27 |
2,088.5 |
2,105.5 |
2,082 |
2,100.5 |
+0.89% |
1,435,700 |
| 2024/12/26 |
2,063 |
2,084 |
2,055 |
2,082 |
+1.07% |
1,316,200 |
| 2024/12/25 |
2,050 |
2,062 |
2,031 |
2,060 |
+0.49% |
1,467,700 |
| 2024/12/24 |
2,060 |
2,076.5 |
2,048.5 |
2,050 |
-1.13% |
1,131,400 |
| 2024/12/23 |
2,067.5 |
2,082.5 |
2,058 |
2,073.5 |
+1.20% |
1,360,000 |
| 2024/12/20 |
2,035 |
2,067.5 |
2,032.5 |
2,049 |
+0.34% |
2,668,600 |
| 2024/12/19 |
2,027 |
2,061 |
2,025 |
2,042 |
-0.34% |
1,575,300 |
| 2024/12/18 |
2,064 |
2,069.5 |
2,038 |
2,049 |
-1.42% |
2,471,200 |
| 2024/12/17 |
2,080 |
2,102.5 |
2,076 |
2,078.5 |
+0.22% |
1,523,000 |
| 2024/12/16 |
2,092.5 |
2,097 |
2,071 |
2,074 |
-0.22% |
1,106,500 |
| 2024/12/13 |
2,098.5 |
2,114.5 |
2,062.5 |
2,078.5 |
-2.05% |
2,575,300 |
| 2024/12/12 |
2,107 |
2,135.5 |
2,100 |
2,122 |
+1.39% |
2,340,100 |
| 2024/12/11 |
2,093.5 |
2,099 |
2,077.5 |
2,093 |
+1.11% |
2,060,300 |
| 2024/12/10 |
2,100 |
2,100.5 |
2,067.5 |
2,070 |
-0.65% |
1,671,300 |
| 2024/12/9 |
2,100 |
2,115.5 |
2,081.5 |
2,083.5 |
-0.79% |
1,352,600 |
| 2024/12/6 |
2,116.5 |
2,124.5 |
2,094.5 |
2,100 |
-0.78% |
1,326,100 |
| 2024/12/5 |
2,120 |
2,126 |
2,106.5 |
2,116.5 |
+0.43% |
2,173,900 |
| 2024/12/4 |
2,168 |
2,169.5 |
2,101 |
2,107.5 |
-2.57% |
2,778,000 |
| 2024/12/3 |
2,147.5 |
2,165.5 |
2,135.5 |
2,163 |
+1.03% |
2,785,300 |
| 2024/12/2 |
2,113 |
2,141 |
2,096.5 |
2,141 |
+0.28% |
4,293,400 |
| 2024/11/29 |
2,107.5 |
2,145.5 |
2,107 |
2,135 |
+1.33% |
2,306,400 |
| 2024/11/28 |
2,077.5 |
2,112 |
2,076.5 |
2,107 |
+0.96% |
1,911,100 |
| 2024/11/27 |
2,112 |
2,119 |
2,069.5 |
2,087 |
-1.79% |
2,386,100 |
| 2024/11/26 |
2,127.5 |
2,137 |
2,088 |
2,125 |
+0.14% |
2,125,000 |
| 2024/11/25 |
2,135 |
2,147.5 |
2,097.5 |
2,122 |
+0.09% |
6,631,800 |
| 2024/11/22 |
2,094.5 |
2,134 |
2,083.5 |
2,120 |
+4.25% |
3,360,300 |
| 2024/11/21 |
2,082 |
2,084 |
2,032 |
2,033.5 |
-1.86% |
2,337,800 |
| 2024/11/20 |
2,074 |
2,081.5 |
2,055 |
2,072 |
+0.51% |
2,113,500 |
| 2024/11/19 |
2,050 |
2,065 |
2,034 |
2,061.5 |
+0.68% |
1,802,100 |
| 2024/11/18 |
2,041.5 |
2,068 |
2,038 |
2,047.5 |
+0.37% |
1,835,600 |
| 2024/11/15 |
2,059 |
2,079 |
2,038.5 |
2,040 |
-0.37% |
2,081,500 |
| 2024/11/14 |
2,056 |
2,072 |
2,036.5 |
2,047.5 |
-0.34% |
2,082,900 |
| 2024/11/13 |
2,051.5 |
2,062 |
2,008.5 |
2,054.5 |
+1.08% |
3,199,800 |
| 2024/11/12 |
2,030 |
2,058.5 |
2,005 |
2,032.5 |
-0.27% |
5,553,300 |
| 2024/11/11 |
2,023.5 |
2,072 |
1,930.5 |
2,038 |
+2.64% |
6,334,700 |
| 2024/11/8 |
2,035.5 |
2,045 |
1,975 |
1,985.5 |
-1.24% |
4,006,400 |
| 2024/11/7 |
1,912 |
2,019.5 |
1,898.5 |
2,010.5 |
+5.54% |
4,814,000 |
| 2024/11/6 |
1,879 |
1,922 |
1,865.5 |
1,905 |
+2.01% |
2,211,400 |
| 2024/11/5 |
1,890.5 |
1,897.5 |
1,860 |
1,867.5 |
-0.64% |
2,157,600 |
| 2024/11/1 |
1,877.5 |
1,892 |
1,872 |
1,879.5 |
-0.58% |
1,831,000 |
| 2024/10/31 |
1,909 |
1,909.5 |
1,875 |
1,890.5 |
-0.68% |
3,922,100 |
| 2024/10/30 |
1,894 |
1,906.5 |
1,882.5 |
1,903.5 |
+0.79% |
8,985,200 |
| 2024/10/29 |
1,880.5 |
1,898 |
1,870 |
1,888.5 |
+0.72% |
2,013,900 |
| 2024/10/28 |
1,881 |
1,894 |
1,856.5 |
1,875 |
-0.45% |
3,091,400 |
| 2024/10/25 |
1,872 |
1,890 |
1,863.5 |
1,883.5 |
+0.51% |
3,308,700 |
| 2024/10/24 |
1,836 |
1,874 |
1,828 |
1,874 |
+1.90% |
2,749,200 |
| 2024/10/23 |
1,833.5 |
1,844 |
1,821 |
1,839 |
-0.24% |
1,613,700 |
| 2024/10/22 |
1,855 |
1,867.5 |
1,829 |
1,843.5 |
-0.78% |
1,937,600 |
| 2024/10/21 |
1,883 |
1,883.5 |
1,855 |
1,858 |
-1.33% |
1,724,600 |
| 2024/10/18 |
1,883 |
1,892.5 |
1,867 |
1,883 |
+0.19% |
2,462,200 |
| 2024/10/17 |
1,900 |
1,916 |
1,879.5 |
1,879.5 |
-0.69% |
2,992,600 |
| 2024/10/16 |
1,835.5 |
1,908.5 |
1,824 |
1,892.5 |
+4.41% |
4,361,700 |
| 2024/10/15 |
1,803.5 |
1,820 |
1,799 |
1,812.5 |
+1.03% |
2,141,700 |
| 2024/10/11 |
1,809 |
1,813 |
1,791 |
1,794 |
-1.40% |
2,612,700 |
| 2024/10/10 |
1,841.5 |
1,842 |
1,816 |
1,819.5 |
-0.63% |
2,198,800 |
| 2024/10/9 |
1,848 |
1,848 |
1,812 |
1,831 |
-0.44% |
1,973,600 |
| 2024/10/8 |
1,826.5 |
1,847 |
1,823.5 |
1,839 |
+0.11% |
2,197,200 |
| 2024/10/7 |
1,848 |
1,855 |
1,826 |
1,837 |
+0.46% |
2,298,900 |
| 2024/10/4 |
1,804 |
1,829.5 |
1,800.5 |
1,828.5 |
+1.44% |
2,119,900 |
| 2024/10/3 |
1,843 |
1,846 |
1,798 |
1,802.5 |
-0.33% |
2,305,900 |
| 2024/10/2 |
1,790 |
1,819.5 |
1,785 |
1,808.5 |
-0.25% |
2,267,100 |
| 2024/10/1 |
1,818 |
1,829 |
1,811.5 |
1,813 |
+0.00% |
2,021,600 |
| 2024/9/30 |
1,800 |
1,825 |
1,787 |
1,813 |
-2.19% |
4,560,200 |
| 2024/9/27 |
1,839.5 |
1,858 |
1,827.5 |
1,853.5 |
-2.22% |
2,926,900 |
| 2024/9/26 |
1,857 |
1,904.5 |
1,852.5 |
1,895.5 |
+2.85% |
3,204,400 |
| 2024/9/25 |
1,868 |
1,868 |
1,825 |
1,843 |
-1.34% |
2,489,500 |
| 2024/9/24 |
1,836.5 |
1,883.5 |
1,821.5 |
1,868 |
+3.18% |
3,558,200 |
| 2024/9/20 |
1,840 |
1,846.5 |
1,807.5 |
1,810.5 |
-0.52% |
4,107,500 |
| 2024/9/19 |
1,819.5 |
1,837 |
1,811 |
1,820 |
+0.94% |
2,880,700 |
| 2024/9/18 |
1,824 |
1,836.5 |
1,787 |
1,803 |
-0.22% |
2,323,500 |
| 2024/9/17 |
1,824.5 |
1,836 |
1,773.5 |
1,807 |
-0.85% |
2,888,100 |
| 2024/9/13 |
1,824.5 |
1,845 |
1,804.5 |
1,822.5 |
-1.06% |
3,475,100 |
| 2024/9/12 |
1,856.5 |
1,862 |
1,820 |
1,842 |
+0.46% |
3,527,600 |
|
