| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
3,111 |
3,223 |
3,107 |
3,171 |
+1.47% |
2,464,900 |
| 2025/3/19 |
3,113 |
3,149 |
3,111 |
3,125 |
+0.64% |
1,309,100 |
| 2025/3/18 |
3,074 |
3,117 |
3,068 |
3,105 |
+1.60% |
1,634,000 |
| 2025/3/17 |
3,039 |
3,074 |
3,031 |
3,056 |
+2.65% |
1,558,500 |
| 2025/3/14 |
2,971 |
2,989 |
2,968.5 |
2,977 |
-0.90% |
2,012,000 |
| 2025/3/13 |
3,000 |
3,019 |
2,979 |
3,004 |
+0.37% |
1,852,800 |
| 2025/3/12 |
2,955 |
3,019 |
2,953 |
2,993 |
+0.42% |
1,866,900 |
| 2025/3/11 |
3,015 |
3,039 |
2,922.5 |
2,980.5 |
-2.21% |
2,229,100 |
| 2025/3/10 |
3,086 |
3,104 |
3,042 |
3,048 |
-0.78% |
1,550,900 |
| 2025/3/7 |
3,152 |
3,162 |
3,061 |
3,072 |
-3.70% |
2,101,900 |
| 2025/3/6 |
3,194 |
3,225 |
3,177 |
3,190 |
-0.53% |
1,361,300 |
| 2025/3/5 |
3,208 |
3,233 |
3,188 |
3,207 |
-0.03% |
1,469,500 |
| 2025/3/4 |
3,199 |
3,247 |
3,196 |
3,208 |
+0.85% |
1,659,600 |
| 2025/3/3 |
3,145 |
3,182 |
3,136 |
3,181 |
+2.15% |
1,438,900 |
| 2025/2/28 |
3,137 |
3,146 |
3,091 |
3,114 |
-0.54% |
2,142,600 |
| 2025/2/27 |
3,112 |
3,137 |
3,097 |
3,131 |
-0.38% |
1,465,800 |
| 2025/2/26 |
3,140 |
3,153 |
3,100 |
3,143 |
+0.26% |
2,116,400 |
| 2025/2/25 |
3,119 |
3,184 |
3,030 |
3,135 |
+0.03% |
2,688,900 |
| 2025/2/21 |
3,132 |
3,159 |
3,096 |
3,134 |
+1.42% |
2,042,300 |
| 2025/2/20 |
3,120 |
3,120 |
3,042 |
3,090 |
-1.21% |
1,714,000 |
| 2025/2/19 |
3,070 |
3,152 |
3,067 |
3,128 |
+2.06% |
1,940,400 |
| 2025/2/18 |
3,040 |
3,080 |
3,022 |
3,065 |
+1.52% |
1,519,600 |
| 2025/2/17 |
3,009 |
3,044 |
2,995.5 |
3,019 |
+0.43% |
1,958,800 |
| 2025/2/14 |
2,996 |
3,014 |
2,966 |
3,006 |
+0.86% |
2,702,600 |
| 2025/2/13 |
2,900 |
2,983 |
2,844.5 |
2,980.5 |
+7.62% |
3,682,700 |
| 2025/2/12 |
2,807 |
2,853.5 |
2,737.5 |
2,769.5 |
-0.73% |
4,970,500 |
| 2025/2/10 |
2,718 |
2,810 |
2,710 |
2,790 |
+2.71% |
1,745,300 |
| 2025/2/7 |
2,705 |
2,740 |
2,698.5 |
2,716.5 |
+0.43% |
1,140,300 |
| 2025/2/6 |
2,700 |
2,718 |
2,688.5 |
2,705 |
+0.35% |
1,320,500 |
| 2025/2/5 |
2,719 |
2,735 |
2,690.5 |
2,695.5 |
+0.43% |
908,800 |
| 2025/2/4 |
2,760.5 |
2,765 |
2,682 |
2,684 |
-1.45% |
1,311,000 |
| 2025/2/3 |
2,737 |
2,746 |
2,711.5 |
2,723.5 |
-1.64% |
1,452,200 |
| 2025/1/31 |
2,754.5 |
2,771.5 |
2,714.5 |
2,769 |
+0.89% |
1,501,000 |
| 2025/1/30 |
2,752.5 |
2,756.5 |
2,724 |
2,744.5 |
-0.38% |
1,241,900 |
| 2025/1/29 |
2,757 |
2,772 |
2,744.5 |
2,755 |
+0.51% |
1,252,200 |
| 2025/1/28 |
2,728 |
2,776 |
2,724.5 |
2,741 |
+0.77% |
1,297,300 |
| 2025/1/27 |
2,700 |
2,727.5 |
2,695 |
2,720 |
+1.89% |
934,400 |
| 2025/1/24 |
2,671.5 |
2,698.5 |
2,660 |
2,669.5 |
+0.98% |
1,528,700 |
| 2025/1/23 |
2,610.5 |
2,645.5 |
2,609 |
2,643.5 |
+0.80% |
973,300 |
| 2025/1/22 |
2,639 |
2,643.5 |
2,610.5 |
2,622.5 |
-0.29% |
1,338,300 |
| 2025/1/21 |
2,670 |
2,677 |
2,627 |
2,630 |
-1.15% |
1,064,600 |
| 2025/1/20 |
2,622 |
2,674 |
2,620.5 |
2,660.5 |
+1.43% |
1,431,100 |
| 2025/1/17 |
2,618.5 |
2,637 |
2,583 |
2,623 |
+0.42% |
1,824,900 |
| 2025/1/16 |
2,600 |
2,623.5 |
2,586 |
2,612 |
+0.81% |
2,020,600 |
| 2025/1/15 |
2,645 |
2,653.5 |
2,573 |
2,591 |
-1.86% |
2,320,000 |
| 2025/1/14 |
2,716.5 |
2,730.5 |
2,632.5 |
2,640 |
-2.22% |
1,241,500 |
| 2025/1/10 |
2,751 |
2,772 |
2,700 |
2,700 |
-2.14% |
1,236,200 |
| 2025/1/9 |
2,795.5 |
2,798.5 |
2,749 |
2,759 |
-1.46% |
1,079,600 |
| 2025/1/8 |
2,818 |
2,828 |
2,797.5 |
2,800 |
-1.70% |
1,426,800 |
| 2025/1/7 |
2,894 |
2,894 |
2,847 |
2,848.5 |
-0.47% |
924,800 |
| 2025/1/6 |
2,901.5 |
2,909.5 |
2,844.5 |
2,862 |
-0.66% |
1,126,900 |
| 2024/12/30 |
2,897 |
2,914.5 |
2,876.5 |
2,881 |
-0.36% |
892,300 |
| 2024/12/27 |
2,870 |
2,904.5 |
2,855 |
2,891.5 |
+0.91% |
1,161,200 |
| 2024/12/26 |
2,819 |
2,870 |
2,815 |
2,865.5 |
+1.85% |
1,133,600 |
| 2024/12/25 |
2,819.5 |
2,830.5 |
2,776 |
2,813.5 |
-0.21% |
1,108,000 |
| 2024/12/24 |
2,841 |
2,858.5 |
2,813 |
2,819.5 |
-0.76% |
870,800 |
| 2024/12/23 |
2,827 |
2,861 |
2,822 |
2,841 |
+1.18% |
1,438,300 |
| 2024/12/20 |
2,794 |
2,837 |
2,776.5 |
2,808 |
+2.33% |
2,158,600 |
| 2024/12/19 |
2,725 |
2,758 |
2,714 |
2,744 |
-0.04% |
755,800 |
| 2024/12/18 |
2,750 |
2,761 |
2,739 |
2,745 |
-0.72% |
665,700 |
| 2024/12/17 |
2,793 |
2,806.5 |
2,759.5 |
2,765 |
-0.63% |
1,082,700 |
| 2024/12/16 |
2,779 |
2,808 |
2,768.5 |
2,782.5 |
+0.71% |
1,075,000 |
| 2024/12/13 |
2,747 |
2,779 |
2,743 |
2,763 |
-1.00% |
1,535,700 |
| 2024/12/12 |
2,770 |
2,806 |
2,765.5 |
2,791 |
+1.31% |
1,440,200 |
| 2024/12/11 |
2,726 |
2,767 |
2,721 |
2,755 |
+1.74% |
1,244,300 |
| 2024/12/10 |
2,739 |
2,753 |
2,702 |
2,708 |
-0.28% |
1,357,200 |
| 2024/12/9 |
2,716 |
2,740 |
2,706 |
2,715.5 |
+0.56% |
1,054,600 |
| 2024/12/6 |
2,715 |
2,743.5 |
2,683 |
2,700.5 |
-0.88% |
1,068,600 |
| 2024/12/5 |
2,750.5 |
2,750.5 |
2,716 |
2,724.5 |
+0.35% |
1,092,900 |
| 2024/12/4 |
2,785 |
2,785 |
2,712 |
2,715 |
-2.58% |
1,007,200 |
| 2024/12/3 |
2,769 |
2,797.5 |
2,753 |
2,787 |
+0.89% |
1,165,700 |
| 2024/12/2 |
2,731.5 |
2,769 |
2,707.5 |
2,762.5 |
+1.08% |
1,263,400 |
| 2024/11/29 |
2,711 |
2,761.5 |
2,706.5 |
2,733 |
+0.76% |
1,449,000 |
| 2024/11/28 |
2,660 |
2,724 |
2,658 |
2,712.5 |
+1.73% |
1,063,300 |
| 2024/11/27 |
2,698 |
2,704 |
2,647 |
2,666.5 |
-1.17% |
1,106,100 |
| 2024/11/26 |
2,675 |
2,700 |
2,659.5 |
2,698 |
+0.32% |
911,600 |
| 2024/11/25 |
2,750 |
2,753 |
2,683.5 |
2,689.5 |
-0.55% |
2,108,700 |
| 2024/11/22 |
2,653 |
2,714 |
2,648 |
2,704.5 |
+2.02% |
1,370,900 |
| 2024/11/21 |
2,700.5 |
2,710.5 |
2,640 |
2,651 |
-1.63% |
1,030,500 |
| 2024/11/20 |
2,739.5 |
2,740 |
2,690 |
2,695 |
-0.75% |
874,600 |
| 2024/11/19 |
2,693 |
2,722 |
2,687.5 |
2,715.5 |
+0.70% |
1,042,300 |
| 2024/11/18 |
2,708 |
2,737 |
2,695.5 |
2,696.5 |
-1.37% |
1,169,100 |
| 2024/11/15 |
2,752.5 |
2,791.5 |
2,734 |
2,734 |
+0.05% |
1,596,000 |
| 2024/11/14 |
2,772.5 |
2,804.5 |
2,732 |
2,732.5 |
-1.26% |
1,427,600 |
| 2024/11/13 |
2,777.5 |
2,808 |
2,744.5 |
2,767.5 |
-1.32% |
2,231,000 |
| 2024/11/12 |
2,780 |
2,829.5 |
2,707.5 |
2,804.5 |
+2.52% |
4,826,200 |
| 2024/11/11 |
2,738.5 |
2,789 |
2,726.5 |
2,735.5 |
+0.39% |
1,442,500 |
| 2024/11/8 |
2,783 |
2,792 |
2,722 |
2,725 |
-2.33% |
1,673,900 |
| 2024/11/7 |
2,660 |
2,799.5 |
2,653.5 |
2,790 |
+4.89% |
2,779,100 |
| 2024/11/6 |
2,620 |
2,688 |
2,607 |
2,660 |
+2.19% |
1,417,400 |
| 2024/11/5 |
2,644 |
2,651.5 |
2,603 |
2,603 |
-0.69% |
1,130,100 |
| 2024/11/1 |
2,610 |
2,632 |
2,600.5 |
2,621 |
-1.22% |
1,013,400 |
| 2024/10/31 |
2,638 |
2,668 |
2,622.5 |
2,653.5 |
+0.66% |
1,668,700 |
| 2024/10/30 |
2,624.5 |
2,637.5 |
2,606.5 |
2,636 |
+0.84% |
2,421,700 |
| 2024/10/29 |
2,606 |
2,632.5 |
2,599.5 |
2,614 |
+0.36% |
1,102,900 |
| 2024/10/28 |
2,598.5 |
2,641 |
2,585 |
2,604.5 |
-0.08% |
1,241,800 |
| 2024/10/25 |
2,617.5 |
2,630 |
2,589 |
2,606.5 |
-0.42% |
1,042,400 |
| 2024/10/24 |
2,560 |
2,622 |
2,547.5 |
2,617.5 |
+0.91% |
1,196,200 |
| 2024/10/23 |
2,614.5 |
2,619 |
2,578.5 |
2,594 |
+0.23% |
925,800 |
| 2024/10/22 |
2,630 |
2,643 |
2,579.5 |
2,588 |
-2.52% |
1,133,900 |
| 2024/10/21 |
2,668.5 |
2,687 |
2,637.5 |
2,655 |
-0.75% |
703,100 |
| 2024/10/18 |
2,689 |
2,698.5 |
2,664 |
2,675 |
-0.28% |
1,118,400 |
| 2024/10/17 |
2,694.5 |
2,713 |
2,672 |
2,682.5 |
-0.17% |
854,000 |
| 2024/10/16 |
2,650 |
2,725 |
2,631.5 |
2,687 |
+0.83% |
1,077,500 |
| 2024/10/15 |
2,668.5 |
2,687.5 |
2,653 |
2,665 |
+0.40% |
1,000,200 |
| 2024/10/11 |
2,687 |
2,689.5 |
2,654 |
2,654.5 |
-1.21% |
898,000 |
| 2024/10/10 |
2,691.5 |
2,700 |
2,677.5 |
2,687 |
+0.37% |
847,200 |
| 2024/10/9 |
2,721 |
2,721.5 |
2,668 |
2,677 |
-0.74% |
1,139,700 |
| 2024/10/8 |
2,710 |
2,724 |
2,680 |
2,697 |
-1.71% |
1,154,200 |
| 2024/10/7 |
2,767.5 |
2,769.5 |
2,717.5 |
2,744 |
+0.64% |
1,575,400 |
| 2024/10/4 |
2,713 |
2,732 |
2,700.5 |
2,726.5 |
+0.72% |
669,900 |
| 2024/10/3 |
2,765 |
2,765 |
2,704 |
2,707 |
+0.37% |
945,800 |
| 2024/10/2 |
2,698.5 |
2,742 |
2,684.5 |
2,697 |
-1.10% |
1,196,900 |
| 2024/10/1 |
2,685 |
2,729.5 |
2,681.5 |
2,727 |
+1.92% |
1,182,700 |
| 2024/9/30 |
2,653 |
2,719.5 |
2,651.5 |
2,675.5 |
-2.78% |
2,819,800 |
| 2024/9/27 |
2,753.5 |
2,762 |
2,712.5 |
2,752 |
-1.11% |
1,062,800 |
| 2024/9/26 |
2,750 |
2,783.5 |
2,736 |
2,783 |
+2.17% |
1,681,300 |
| 2024/9/25 |
2,730 |
2,739 |
2,674.5 |
2,724 |
+0.07% |
1,159,500 |
| 2024/9/24 |
2,750 |
2,769.5 |
2,718.5 |
2,722 |
+0.52% |
1,495,000 |
| 2024/9/20 |
2,768.5 |
2,793.5 |
2,700 |
2,708 |
-0.77% |
3,384,500 |
| 2024/9/19 |
2,678 |
2,745.5 |
2,673.5 |
2,729 |
+3.33% |
1,859,100 |
| 2024/9/18 |
2,644 |
2,656 |
2,610 |
2,641 |
+1.75% |
1,582,000 |
| 2024/9/17 |
2,617.5 |
2,628 |
2,554 |
2,595.5 |
-0.48% |
1,726,900 |
|
