| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
2,331 |
2,344 |
2,313.5 |
2,313.5 |
-0.75% |
702,500 |
| 2025/3/19 |
2,325 |
2,333.5 |
2,303 |
2,331 |
+0.26% |
506,600 |
| 2025/3/18 |
2,279 |
2,349.5 |
2,276 |
2,325 |
+2.02% |
706,500 |
| 2025/3/17 |
2,287 |
2,313.5 |
2,279 |
2,279 |
-0.35% |
715,400 |
| 2025/3/14 |
2,274 |
2,294.5 |
2,253 |
2,287 |
+0.55% |
660,600 |
| 2025/3/13 |
2,253 |
2,284 |
2,243 |
2,274.5 |
+1.04% |
759,600 |
| 2025/3/12 |
2,207 |
2,256.5 |
2,197 |
2,251 |
+1.90% |
1,198,600 |
| 2025/3/11 |
2,173.5 |
2,221.5 |
2,167.5 |
2,209 |
+1.63% |
1,943,300 |
| 2025/3/10 |
2,139 |
2,194.5 |
2,132 |
2,173.5 |
+1.64% |
7,863,700 |
| 2025/3/7 |
2,120 |
2,149.5 |
2,113 |
2,138.5 |
+0.09% |
1,476,200 |
| 2025/3/6 |
2,129.5 |
2,140 |
2,120.5 |
2,136.5 |
+0.90% |
1,321,000 |
| 2025/3/5 |
2,121.5 |
2,140.5 |
2,110 |
2,117.5 |
-0.24% |
1,931,600 |
| 2025/3/4 |
2,130 |
2,142.5 |
2,111.5 |
2,122.5 |
-1.87% |
3,152,400 |
| 2025/3/3 |
2,245 |
2,258 |
2,163 |
2,163 |
-3.65% |
3,498,000 |
| 2025/2/28 |
2,243 |
2,261 |
2,225.5 |
2,245 |
-0.38% |
761,100 |
| 2025/2/27 |
2,239.5 |
2,263 |
2,239 |
2,253.5 |
+0.51% |
571,600 |
| 2025/2/26 |
2,279 |
2,299 |
2,236.5 |
2,242 |
-1.67% |
799,800 |
| 2025/2/25 |
2,270 |
2,320 |
2,269 |
2,280 |
+0.00% |
860,400 |
| 2025/2/21 |
2,257.5 |
2,311 |
2,257.5 |
2,280 |
-5.30% |
1,593,000 |
| 2025/2/20 |
2,420 |
2,420 |
2,392.5 |
2,407.5 |
-0.54% |
193,900 |
| 2025/2/19 |
2,458 |
2,458 |
2,417 |
2,420.5 |
-1.39% |
190,700 |
| 2025/2/18 |
2,443 |
2,458.5 |
2,440.5 |
2,454.5 |
+0.68% |
166,700 |
| 2025/2/17 |
2,450 |
2,458.5 |
2,438 |
2,438 |
+0.00% |
111,400 |
| 2025/2/14 |
2,458 |
2,458 |
2,427.5 |
2,438 |
-0.57% |
192,700 |
| 2025/2/13 |
2,445.5 |
2,462 |
2,445.5 |
2,452 |
+1.01% |
231,600 |
| 2025/2/12 |
2,480 |
2,480 |
2,424.5 |
2,427.5 |
-1.84% |
309,900 |
| 2025/2/10 |
2,504 |
2,514.5 |
2,471 |
2,473 |
-1.24% |
346,200 |
| 2025/2/7 |
2,540 |
2,595 |
2,501.5 |
2,504 |
-1.09% |
182,600 |
| 2025/2/6 |
2,530 |
2,587 |
2,522.5 |
2,531.5 |
+0.40% |
266,700 |
| 2025/2/5 |
2,526 |
2,531 |
2,506.5 |
2,521.5 |
-0.38% |
145,400 |
| 2025/2/4 |
2,550 |
2,555.5 |
2,519.5 |
2,531 |
-0.73% |
150,300 |
| 2025/2/3 |
2,560 |
2,560 |
2,530.5 |
2,549.5 |
-0.99% |
150,200 |
| 2025/1/31 |
2,569 |
2,578.5 |
2,533 |
2,575 |
+0.31% |
147,600 |
| 2025/1/30 |
2,555 |
2,569.5 |
2,543 |
2,567 |
+0.51% |
118,600 |
| 2025/1/29 |
2,552 |
2,562 |
2,530 |
2,554 |
-0.12% |
74,500 |
| 2025/1/28 |
2,530 |
2,562 |
2,529.5 |
2,557 |
+1.13% |
134,400 |
| 2025/1/27 |
2,499.5 |
2,528.5 |
2,499.5 |
2,528.5 |
+2.00% |
133,400 |
| 2025/1/24 |
2,490 |
2,510 |
2,474.5 |
2,479 |
+0.30% |
85,900 |
| 2025/1/23 |
2,474 |
2,482 |
2,463 |
2,471.5 |
-0.10% |
76,600 |
| 2025/1/22 |
2,471.5 |
2,476.5 |
2,458.5 |
2,474 |
+0.10% |
74,400 |
| 2025/1/21 |
2,478.5 |
2,478.5 |
2,464 |
2,471.5 |
+0.67% |
56,300 |
| 2025/1/20 |
2,465 |
2,472.5 |
2,451 |
2,455 |
-0.35% |
93,600 |
| 2025/1/17 |
2,460 |
2,477.5 |
2,457 |
2,463.5 |
-0.30% |
130,600 |
| 2025/1/16 |
2,462 |
2,484 |
2,462 |
2,471 |
-0.10% |
102,300 |
| 2025/1/15 |
2,464 |
2,479 |
2,461 |
2,473.5 |
+0.37% |
130,900 |
| 2025/1/14 |
2,462.5 |
2,470 |
2,430 |
2,464.5 |
+0.06% |
206,000 |
| 2025/1/10 |
2,456 |
2,477 |
2,452 |
2,463 |
+0.33% |
123,600 |
| 2025/1/9 |
2,491 |
2,491 |
2,445.5 |
2,455 |
-1.68% |
108,600 |
| 2025/1/8 |
2,520 |
2,536.5 |
2,497 |
2,497 |
-0.56% |
135,000 |
| 2025/1/7 |
2,515 |
2,517.5 |
2,489.5 |
2,511 |
-0.04% |
106,900 |
| 2025/1/6 |
2,510 |
2,517.5 |
2,493.5 |
2,512 |
+0.70% |
236,900 |
| 2024/12/30 |
2,498.5 |
2,510 |
2,482 |
2,494.5 |
+0.06% |
171,100 |
| 2024/12/27 |
2,451.5 |
2,495 |
2,450 |
2,493 |
+1.78% |
182,100 |
| 2024/12/26 |
2,437 |
2,463.5 |
2,430.5 |
2,449.5 |
+0.31% |
163,700 |
| 2024/12/25 |
2,463 |
2,463 |
2,420.5 |
2,442 |
-1.29% |
157,700 |
| 2024/12/24 |
2,450 |
2,478.5 |
2,450 |
2,474 |
+0.67% |
118,600 |
| 2024/12/23 |
2,471.5 |
2,480.5 |
2,453 |
2,457.5 |
-0.43% |
130,600 |
| 2024/12/20 |
2,445 |
2,478 |
2,439.5 |
2,468 |
+1.42% |
225,400 |
| 2024/12/19 |
2,423.5 |
2,449 |
2,416 |
2,433.5 |
-0.12% |
112,700 |
| 2024/12/18 |
2,449.5 |
2,454 |
2,426.5 |
2,436.5 |
-0.06% |
106,500 |
| 2024/12/17 |
2,410 |
2,458.5 |
2,409 |
2,438 |
+1.56% |
184,800 |
| 2024/12/16 |
2,450.5 |
2,457 |
2,400 |
2,400.5 |
-2.20% |
192,000 |
| 2024/12/13 |
2,440 |
2,463.5 |
2,428.5 |
2,454.5 |
+0.22% |
201,500 |
| 2024/12/12 |
2,442 |
2,468.5 |
2,440 |
2,449 |
+0.49% |
193,200 |
| 2024/12/11 |
2,458.5 |
2,462 |
2,426.5 |
2,437 |
-0.71% |
133,300 |
| 2024/12/10 |
2,471.5 |
2,472.5 |
2,453.5 |
2,454.5 |
+0.02% |
173,200 |
| 2024/12/9 |
2,463.5 |
2,474.5 |
2,446 |
2,454 |
-0.30% |
201,900 |
| 2024/12/6 |
2,466 |
2,482 |
2,461.5 |
2,461.5 |
+0.16% |
106,400 |
| 2024/12/5 |
2,460 |
2,467.5 |
2,430.5 |
2,457.5 |
-0.28% |
143,200 |
| 2024/12/4 |
2,486.5 |
2,490 |
2,448 |
2,464.5 |
-0.98% |
123,000 |
| 2024/12/3 |
2,449 |
2,508.5 |
2,448.5 |
2,489 |
+1.84% |
160,200 |
| 2024/12/2 |
2,453.5 |
2,460 |
2,427 |
2,444 |
-0.53% |
192,000 |
| 2024/11/29 |
2,458.5 |
2,471.5 |
2,455 |
2,457 |
-0.06% |
90,800 |
| 2024/11/28 |
2,425 |
2,462.5 |
2,425 |
2,458.5 |
+1.49% |
120,400 |
| 2024/11/27 |
2,483.5 |
2,485 |
2,415.5 |
2,422.5 |
-2.77% |
232,900 |
| 2024/11/26 |
2,475.5 |
2,509.5 |
2,473.5 |
2,491.5 |
+0.81% |
181,000 |
| 2024/11/25 |
2,495 |
2,517.5 |
2,467.5 |
2,471.5 |
-0.16% |
254,600 |
| 2024/11/22 |
2,487 |
2,490.5 |
2,468.5 |
2,475.5 |
-0.58% |
118,100 |
| 2024/11/21 |
2,506 |
2,521 |
2,488 |
2,490 |
-0.78% |
122,800 |
| 2024/11/20 |
2,530 |
2,547.5 |
2,499.5 |
2,509.5 |
-1.38% |
129,200 |
| 2024/11/19 |
2,560 |
2,576 |
2,538 |
2,544.5 |
-0.29% |
144,400 |
| 2024/11/18 |
2,523 |
2,556 |
2,521.5 |
2,552 |
+2.06% |
201,900 |
| 2024/11/15 |
2,522 |
2,524 |
2,496.5 |
2,500.5 |
+0.24% |
141,300 |
| 2024/11/14 |
2,525 |
2,533 |
2,490 |
2,494.5 |
-1.81% |
198,400 |
| 2024/11/13 |
2,515.5 |
2,555 |
2,513 |
2,540.5 |
+0.89% |
208,500 |
| 2024/11/12 |
2,530.5 |
2,545 |
2,500 |
2,518 |
-0.36% |
161,100 |
| 2024/11/11 |
2,463 |
2,530 |
2,451.5 |
2,527 |
+1.36% |
206,600 |
| 2024/11/8 |
2,466.5 |
2,500 |
2,458.5 |
2,493 |
+1.22% |
272,000 |
| 2024/11/7 |
2,455 |
2,498 |
2,443 |
2,463 |
+1.82% |
264,800 |
| 2024/11/6 |
2,444.5 |
2,465.5 |
2,412 |
2,419 |
-0.78% |
199,200 |
| 2024/11/5 |
2,446.5 |
2,453.5 |
2,400 |
2,438 |
-1.14% |
262,600 |
| 2024/11/1 |
2,397.5 |
2,478 |
2,377.5 |
2,466 |
+2.86% |
443,200 |
| 2024/10/31 |
2,320 |
2,422 |
2,311 |
2,397.5 |
+3.81% |
605,200 |
| 2024/10/30 |
2,308 |
2,321.5 |
2,291.5 |
2,309.5 |
+0.24% |
749,200 |
| 2024/10/29 |
2,290.5 |
2,304 |
2,280 |
2,304 |
+1.25% |
227,000 |
| 2024/10/28 |
2,240 |
2,281 |
2,230.5 |
2,275.5 |
+1.70% |
203,500 |
| 2024/10/25 |
2,264.5 |
2,265 |
2,227 |
2,237.5 |
-0.60% |
240,700 |
| 2024/10/24 |
2,260 |
2,261 |
2,240.5 |
2,251 |
-0.40% |
178,300 |
| 2024/10/23 |
2,276.5 |
2,288 |
2,260 |
2,260 |
-0.72% |
167,100 |
| 2024/10/22 |
2,315 |
2,316 |
2,270 |
2,276.5 |
-1.85% |
275,000 |
| 2024/10/21 |
2,319 |
2,340 |
2,309.5 |
2,319.5 |
+0.30% |
137,500 |
| 2024/10/18 |
2,329 |
2,334 |
2,305 |
2,312.5 |
-0.58% |
155,100 |
| 2024/10/17 |
2,366 |
2,366 |
2,326 |
2,326 |
-1.82% |
203,000 |
| 2024/10/16 |
2,381.5 |
2,408 |
2,369 |
2,369 |
-0.73% |
130,000 |
| 2024/10/15 |
2,368 |
2,392 |
2,358 |
2,386.5 |
+0.80% |
207,700 |
| 2024/10/11 |
2,388 |
2,391 |
2,365.5 |
2,367.5 |
-1.17% |
158,000 |
| 2024/10/10 |
2,395 |
2,423.5 |
2,386 |
2,395.5 |
+0.80% |
198,700 |
| 2024/10/9 |
2,383 |
2,403.5 |
2,364.5 |
2,376.5 |
-0.81% |
178,500 |
| 2024/10/8 |
2,382 |
2,407 |
2,382 |
2,396 |
-0.17% |
165,900 |
| 2024/10/7 |
2,388 |
2,406.5 |
2,384 |
2,400 |
+0.61% |
178,300 |
| 2024/10/4 |
2,362.5 |
2,391 |
2,350.5 |
2,385.5 |
+1.19% |
180,500 |
| 2024/10/3 |
2,378.5 |
2,385 |
2,357 |
2,357.5 |
+0.26% |
160,600 |
| 2024/10/2 |
2,385 |
2,399 |
2,349.5 |
2,351.5 |
-1.30% |
204,500 |
| 2024/10/1 |
2,370.5 |
2,387.5 |
2,352 |
2,382.5 |
-0.10% |
206,400 |
| 2024/9/30 |
2,361 |
2,417 |
2,361 |
2,385 |
-0.85% |
275,700 |
| 2024/9/27 |
2,398.5 |
2,440.5 |
2,385 |
2,405.5 |
-0.31% |
886,600 |
| 2024/9/26 |
2,403 |
2,418.5 |
2,381 |
2,413 |
+0.79% |
1,347,300 |
| 2024/9/25 |
2,382 |
2,395 |
2,346.5 |
2,394 |
+1.44% |
776,100 |
| 2024/9/24 |
2,396 |
2,400 |
2,354.5 |
2,360 |
-1.54% |
710,700 |
| 2024/9/20 |
2,424 |
2,425.5 |
2,397 |
2,397 |
-0.83% |
470,600 |
| 2024/9/19 |
2,407.5 |
2,422 |
2,385.5 |
2,417 |
+1.15% |
380,200 |
| 2024/9/18 |
2,415 |
2,425.5 |
2,374 |
2,389.5 |
-1.01% |
203,600 |
| 2024/9/17 |
2,403.5 |
2,438.5 |
2,383 |
2,414 |
+0.69% |
216,100 |
|
