| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
3,005 |
3,029 |
2,982.5 |
2,983 |
-0.80% |
484,200 |
| 2025/3/19 |
2,989 |
3,018 |
2,986 |
3,007 |
+0.53% |
308,400 |
| 2025/3/18 |
2,949.5 |
3,005 |
2,935.5 |
2,991 |
+2.01% |
576,100 |
| 2025/3/17 |
2,920 |
2,943.5 |
2,912 |
2,932 |
+0.07% |
335,800 |
| 2025/3/14 |
2,927.5 |
2,963.5 |
2,902 |
2,930 |
+0.64% |
584,000 |
| 2025/3/13 |
2,921 |
2,965 |
2,890 |
2,911.5 |
-0.29% |
785,100 |
| 2025/3/12 |
2,859 |
2,943.5 |
2,835 |
2,920 |
+2.13% |
887,300 |
| 2025/3/11 |
2,860 |
2,939.5 |
2,819.5 |
2,859 |
+1.51% |
1,408,700 |
| 2025/3/10 |
2,795.5 |
2,872.5 |
2,787 |
2,816.5 |
+1.46% |
738,800 |
| 2025/3/7 |
2,760 |
2,776 |
2,731.5 |
2,776 |
+0.58% |
392,700 |
| 2025/3/6 |
2,711 |
2,764.5 |
2,702 |
2,760 |
+1.77% |
286,700 |
| 2025/3/5 |
2,730 |
2,730.5 |
2,687.5 |
2,712 |
+0.44% |
409,400 |
| 2025/3/4 |
2,716.5 |
2,733.5 |
2,662 |
2,700 |
-0.97% |
523,800 |
| 2025/3/3 |
2,707 |
2,754 |
2,707 |
2,726.5 |
+0.76% |
422,200 |
| 2025/2/28 |
2,708.5 |
2,714.5 |
2,669 |
2,706 |
-1.02% |
608,000 |
| 2025/2/27 |
2,733.5 |
2,749.5 |
2,683.5 |
2,734 |
-1.01% |
816,700 |
| 2025/2/26 |
2,788 |
2,795 |
2,725 |
2,762 |
-0.13% |
642,100 |
| 2025/2/25 |
2,802 |
2,805 |
2,734 |
2,765.5 |
+0.47% |
510,500 |
| 2025/2/21 |
2,774 |
2,806 |
2,740 |
2,752.5 |
+0.53% |
972,200 |
| 2025/2/20 |
2,578 |
2,778.5 |
2,575 |
2,738 |
+6.19% |
2,496,400 |
| 2025/2/19 |
2,545.5 |
2,584.5 |
2,522.5 |
2,578.5 |
+1.18% |
571,700 |
| 2025/2/18 |
2,549 |
2,601 |
2,545 |
2,548.5 |
-0.35% |
901,700 |
| 2025/2/17 |
2,500 |
2,624.5 |
2,460 |
2,557.5 |
-4.62% |
2,449,100 |
| 2025/2/14 |
2,783.5 |
2,785 |
2,668.5 |
2,681.5 |
-3.70% |
1,260,700 |
| 2025/2/13 |
2,746.5 |
2,784.5 |
2,739 |
2,784.5 |
+1.96% |
632,700 |
| 2025/2/12 |
2,751 |
2,751 |
2,711 |
2,731 |
-0.18% |
454,500 |
| 2025/2/10 |
2,727.5 |
2,749.5 |
2,720 |
2,736 |
+0.31% |
531,700 |
| 2025/2/7 |
2,732 |
2,743 |
2,709 |
2,727.5 |
-0.16% |
389,300 |
| 2025/2/6 |
2,700 |
2,744.5 |
2,691 |
2,732 |
+1.07% |
540,000 |
| 2025/2/5 |
2,710 |
2,722.5 |
2,692.5 |
2,703 |
-0.73% |
439,000 |
| 2025/2/4 |
2,788 |
2,788 |
2,719 |
2,723 |
-1.68% |
544,400 |
| 2025/2/3 |
2,780 |
2,791 |
2,754 |
2,769.5 |
-1.07% |
499,700 |
| 2025/1/31 |
2,810 |
2,824.5 |
2,790 |
2,799.5 |
-1.29% |
712,100 |
| 2025/1/30 |
2,835.5 |
2,890 |
2,824 |
2,836 |
+1.18% |
766,600 |
| 2025/1/29 |
2,720 |
2,823 |
2,696 |
2,803 |
-0.23% |
1,567,500 |
| 2025/1/28 |
2,815.5 |
2,861 |
2,793.5 |
2,809.5 |
+0.29% |
585,900 |
| 2025/1/27 |
2,785 |
2,801.5 |
2,769 |
2,801.5 |
+1.69% |
811,000 |
| 2025/1/24 |
2,789.5 |
2,795 |
2,749 |
2,755 |
-1.11% |
780,800 |
| 2025/1/23 |
2,815 |
2,817 |
2,772.5 |
2,786 |
-1.22% |
608,200 |
| 2025/1/22 |
2,874 |
2,876.5 |
2,806 |
2,820.5 |
-1.21% |
569,200 |
| 2025/1/21 |
2,879 |
2,887 |
2,838 |
2,855 |
+0.18% |
351,000 |
| 2025/1/20 |
2,819 |
2,867 |
2,810 |
2,850 |
+1.35% |
570,900 |
| 2025/1/17 |
2,807 |
2,817.5 |
2,782 |
2,812 |
+1.17% |
556,000 |
| 2025/1/16 |
2,844 |
2,851 |
2,763 |
2,779.5 |
-1.77% |
597,500 |
| 2025/1/15 |
2,841 |
2,865 |
2,823.5 |
2,829.5 |
+0.48% |
429,100 |
| 2025/1/14 |
2,862 |
2,867 |
2,797.5 |
2,816 |
-1.61% |
672,900 |
| 2025/1/10 |
2,907 |
2,940 |
2,855 |
2,862 |
-3.21% |
760,000 |
| 2025/1/9 |
2,975 |
2,979.5 |
2,945 |
2,957 |
-0.66% |
414,500 |
| 2025/1/8 |
2,991 |
3,019 |
2,970.5 |
2,976.5 |
-0.48% |
728,200 |
| 2025/1/7 |
2,918.5 |
3,004 |
2,914 |
2,991 |
+2.77% |
798,700 |
| 2025/1/6 |
2,958 |
2,984.5 |
2,904 |
2,910.5 |
-1.12% |
657,800 |
| 2024/12/30 |
2,936.5 |
2,943.5 |
2,888.5 |
2,943.5 |
+0.24% |
423,300 |
| 2024/12/27 |
2,911 |
2,942.5 |
2,910 |
2,936.5 |
+0.24% |
422,300 |
| 2024/12/26 |
2,921 |
2,955 |
2,919.5 |
2,929.5 |
+0.72% |
1,069,000 |
| 2024/12/25 |
2,925.5 |
2,926 |
2,884 |
2,908.5 |
-0.46% |
400,600 |
| 2024/12/24 |
2,943 |
2,945 |
2,918.5 |
2,922 |
-0.41% |
305,300 |
| 2024/12/23 |
2,928.5 |
2,946.5 |
2,911 |
2,934 |
+0.10% |
275,000 |
| 2024/12/20 |
2,957 |
2,959.5 |
2,920 |
2,931 |
-0.63% |
542,600 |
| 2024/12/19 |
2,922 |
2,961 |
2,911 |
2,949.5 |
-0.03% |
308,100 |
| 2024/12/18 |
3,006 |
3,006 |
2,941.5 |
2,950.5 |
-1.85% |
424,600 |
| 2024/12/17 |
2,983.5 |
3,025 |
2,975 |
3,006 |
+0.07% |
416,600 |
| 2024/12/16 |
3,010 |
3,033 |
2,986 |
3,004 |
+0.18% |
539,100 |
| 2024/12/13 |
2,901.5 |
3,000 |
2,901.5 |
2,998.5 |
+2.67% |
778,000 |
| 2024/12/12 |
2,964 |
2,977 |
2,913 |
2,920.5 |
-0.87% |
814,800 |
| 2024/12/11 |
2,867 |
2,987 |
2,859.5 |
2,946 |
+4.47% |
1,350,300 |
| 2024/12/10 |
2,843 |
2,850 |
2,813 |
2,820 |
-1.09% |
446,000 |
| 2024/12/9 |
2,825 |
2,851 |
2,785 |
2,851 |
+1.10% |
402,200 |
| 2024/12/6 |
2,847 |
2,850.5 |
2,803.5 |
2,820 |
-0.34% |
229,600 |
| 2024/12/5 |
2,821 |
2,838 |
2,805 |
2,829.5 |
+0.43% |
282,200 |
| 2024/12/4 |
2,854 |
2,866 |
2,813 |
2,817.5 |
-1.28% |
369,400 |
| 2024/12/3 |
2,841 |
2,915 |
2,841 |
2,854 |
+0.78% |
749,300 |
| 2024/12/2 |
2,820 |
2,857 |
2,813 |
2,832 |
+0.44% |
343,200 |
| 2024/11/29 |
2,810.5 |
2,828 |
2,786 |
2,819.5 |
-1.02% |
460,000 |
| 2024/11/28 |
2,776 |
2,853.5 |
2,765.5 |
2,848.5 |
+3.02% |
501,100 |
| 2024/11/27 |
2,799 |
2,808 |
2,745 |
2,765 |
-1.14% |
452,000 |
| 2024/11/26 |
2,810 |
2,839.5 |
2,781.5 |
2,797 |
-0.64% |
388,000 |
| 2024/11/25 |
2,861 |
2,861.5 |
2,796.5 |
2,815 |
-0.78% |
592,400 |
| 2024/11/22 |
2,847 |
2,859.5 |
2,810 |
2,837 |
+0.11% |
419,000 |
| 2024/11/21 |
2,901 |
2,904 |
2,825.5 |
2,834 |
-1.00% |
442,700 |
| 2024/11/20 |
2,900 |
2,908 |
2,853 |
2,862.5 |
-1.26% |
351,600 |
| 2024/11/19 |
2,890 |
2,913 |
2,872 |
2,899 |
+0.90% |
500,900 |
| 2024/11/18 |
2,890.5 |
2,920 |
2,865.5 |
2,873 |
-1.15% |
471,900 |
| 2024/11/15 |
2,911 |
2,929.5 |
2,888.5 |
2,906.5 |
-0.51% |
427,800 |
| 2024/11/14 |
2,990.5 |
2,995 |
2,912 |
2,921.5 |
-2.52% |
1,051,100 |
| 2024/11/13 |
2,894.5 |
3,011 |
2,893 |
2,997 |
+3.54% |
1,056,300 |
| 2024/11/12 |
2,904 |
2,923 |
2,880 |
2,894.5 |
+0.07% |
470,100 |
| 2024/11/11 |
2,880 |
2,907 |
2,847 |
2,892.5 |
+0.40% |
652,300 |
| 2024/11/8 |
2,942.5 |
2,972.5 |
2,875 |
2,881 |
-2.80% |
848,900 |
| 2024/11/7 |
2,942.5 |
2,982 |
2,936 |
2,964 |
+1.35% |
720,500 |
| 2024/11/6 |
3,009 |
3,037 |
2,905.5 |
2,924.5 |
-1.88% |
1,057,500 |
| 2024/11/5 |
3,019 |
3,055 |
2,980.5 |
2,980.5 |
-0.47% |
937,400 |
| 2024/11/1 |
3,056 |
3,068 |
2,969 |
2,994.5 |
-3.78% |
1,928,900 |
| 2024/10/31 |
3,100 |
3,188 |
3,052 |
3,112 |
+0.65% |
2,349,500 |
| 2024/10/30 |
3,102 |
3,135 |
2,981.5 |
3,092 |
+15.31% |
4,904,000 |
| 2024/10/29 |
2,611.5 |
2,710 |
2,611.5 |
2,681.5 |
+1.76% |
1,750,500 |
| 2024/10/28 |
2,649 |
2,683 |
2,622.5 |
2,635 |
-0.30% |
969,300 |
| 2024/10/25 |
2,621.5 |
2,655.5 |
2,604.5 |
2,643 |
+0.76% |
768,000 |
| 2024/10/24 |
2,636 |
2,647 |
2,597 |
2,623 |
-0.66% |
790,800 |
| 2024/10/23 |
2,711 |
2,738.5 |
2,625.5 |
2,640.5 |
-3.30% |
1,132,100 |
| 2024/10/22 |
2,715 |
2,739 |
2,701.5 |
2,730.5 |
+0.48% |
892,900 |
| 2024/10/21 |
2,765 |
2,778 |
2,716.5 |
2,717.5 |
-2.30% |
812,100 |
| 2024/10/18 |
2,783 |
2,803 |
2,775.5 |
2,781.5 |
+0.04% |
734,000 |
| 2024/10/17 |
2,820.5 |
2,843 |
2,776 |
2,780.5 |
-1.94% |
1,223,700 |
| 2024/10/16 |
2,816 |
2,854 |
2,809 |
2,835.5 |
+0.09% |
528,900 |
| 2024/10/15 |
2,835.5 |
2,888 |
2,830.5 |
2,833 |
+0.43% |
701,800 |
| 2024/10/11 |
2,855 |
2,867 |
2,821 |
2,821 |
-0.77% |
510,700 |
| 2024/10/10 |
2,899 |
2,901 |
2,843 |
2,843 |
-1.95% |
698,000 |
| 2024/10/9 |
2,893.5 |
2,906 |
2,880 |
2,899.5 |
+0.78% |
292,900 |
| 2024/10/8 |
2,890 |
2,899 |
2,860 |
2,877 |
-0.81% |
499,500 |
| 2024/10/7 |
2,930 |
2,934 |
2,900.5 |
2,900.5 |
+0.02% |
606,100 |
| 2024/10/4 |
2,891 |
2,926 |
2,890 |
2,900 |
+0.10% |
452,200 |
| 2024/10/3 |
2,874.5 |
2,913 |
2,863 |
2,897 |
+1.17% |
597,000 |
| 2024/10/2 |
2,868.5 |
2,890 |
2,834 |
2,863.5 |
-0.42% |
706,400 |
| 2024/10/1 |
2,870 |
2,936.5 |
2,850 |
2,875.5 |
+1.05% |
901,500 |
| 2024/9/30 |
2,850 |
2,870 |
2,817.5 |
2,845.5 |
-0.68% |
663,900 |
| 2024/9/27 |
2,848 |
2,888 |
2,837 |
2,865 |
-0.64% |
627,000 |
| 2024/9/26 |
2,822 |
2,883.5 |
2,806 |
2,883.5 |
+2.89% |
891,200 |
| 2024/9/25 |
2,816.5 |
2,822 |
2,775.5 |
2,802.5 |
-1.30% |
626,200 |
| 2024/9/24 |
2,816.5 |
2,859 |
2,816 |
2,839.5 |
+1.18% |
894,800 |
| 2024/9/20 |
2,796 |
2,837.5 |
2,781 |
2,806.5 |
+1.03% |
1,176,700 |
| 2024/9/19 |
2,783 |
2,820 |
2,778 |
2,778 |
+0.23% |
463,500 |
| 2024/9/18 |
2,758 |
2,799 |
2,741 |
2,771.5 |
-0.27% |
513,600 |
| 2024/9/17 |
2,787 |
2,795.5 |
2,743 |
2,779 |
-0.13% |
654,900 |
|
