本文へスキップ

日経平均株価・TOPIX・JPX400の推移

日経平均株価・TOPIX・JPX400NIKKEI225・TOPIX・JPX400



<スマホ対応>
https://stock-marketdata.com/

日経平均株価・TOPIX・JPX400の推移-2018


日経平均株価(2018年)




TOPIX(2018年)




JPX400(2018年)





※スマホの場合、下の表を横にスライドで全体表示。

日付 日経平均 前日比 TOPIX 前日比 JPX400 前日比
12.14 21,374.83 -441.36 1,592.16 -24.49 14,102.17 -220.25
12.13 21,816.19 +213.44 1,616.65 +10.04 14,322.42 +82.98
12.12 21,602.75 +454.73 1,606.61 +31.30 14,239.44 +283.04
12.11 21,148.02 -71.48 1,575.31 -14.50 13,956.40 -109.04
12.10 21,219.50 -459.18 1,589.81 -30.64 14,065.44 -270.72
12.7 21,678.68 +177.06 1,620.45 +9.85 14,336.16 +102.95
12.6 21,501.62 -417.71 1,610.60 -29.89 14,233.21 -271.88
12.5 21,919.33 -116.72 1,640.49 -8.71 14,505.09 -72.34
12.4 22,036.05 -538.71 1,649.20 -39.85 14,577.43 -356.12
12.3 22,574.76 +223.70 1,689.05 +21.60 14,933.55 +186.97
11.30 22,351.06 +88.46 1,667.45 +7.98 14,746.58 +72.27
11.29 22,262.60 +85.58 1,659.47 +5.81 14,674.31 +46.85
11.28 22,177.02 +224.62 1,653.66 +9.50 14,627.46 +88.71
11.27 21,952.40 +140.40 1,644.16 +11.96 14,538.75 +93.48
11.26 21,812.00 +165.45 1,632.20 +3.24 14,445.27 +24.51
11.22 21,646.55 +139.01 1,628.96 +13.07 14,420.76 +120.72
11.21 21,507.54 -75.58 1,615.89 -9.78 14,300.04 -83.72
11.20 21,583.12 -238.04 1,625.67 -11.94 14,383.76 -121.46
11.19 21,821.16 +140.82 1,637.61 +8.31 14,505.22 +77.41
11.16 21,680.34 -123.28 1,629.30 -9.67 14,427.81 -79.06
11.15 21,803.62 -42.86 1,638.97 -2.29 14,506.87 -31.03
11.14 21,846.48 +35.96 1,641.26 +2.81 14,537.90 +27.68
11.13 21,810.52 -459.36 1,638.45 -33.50 14,510.22 -294.71
11.12 22,269.88 +19.63 1,671.95 -1.03 14,804.93 +6.12
11.9 22,250.25 -236.67 1,672.98 -8.27 14,798.81 -90.78
11.8 22,486.92 +401.12 1,681.25 +28.82 14,889.59 +259.22
11.7 22,085.80 -61.95 1,652.43 -6.92 14,630.37 -75.44
11.6 22,147.75 +248.76 1,659.35 +18.96 14,705.81 +178.94
11.5 21,898.99 -344.67 1,640.39 -18.37 14,526.87 -176.39
11.2 22,243.66 +556.01 1,658.76 +26.71 14,703.26 +258.87
11.1 21,687.65 -232.81 1,632.05 -14.07 14,444.39 -139.70
10.31 21,920.46 +463.17 1,646.12 +34.66 14,584.09 +306.35
10.30 21,457.29 +307.49 1,611.46 +21.90 14,277.74 +179.56
10.29 21,149.80 -34.80 1,589.56 -6.45 14,098.18 -41.72
10.26 21,184.60 -84.13 1,596.01 -4.91 14,139.90 -39.87
10.25 21,268.73 -822.45 1,600.92 -51.15 14,179.77 -438.68
10.24 22,091.18 +80.40 1,652.07 +1.35 14,618.45 +0.21
10.23 22,010.78 -604.04 1,650.72 -44.59 14,618.24 -404.30
10.22 22,614.82 +82.74 1,695.31 +2.46 15,022.54 +20.83
10.19 22,532.08 -126.08 1,692.85 -11.79 15,001.71 -103.84
10.18 22,658.16 -182.96 1,704.64 -9.23 15,105.55 -90.08
10.17 22,841.12 +291.88 1,713.87 +25.96 15,195.63 +220.99
10.16 22,549.24 +277.94 1,687.91 +12.47 14,974.64 +123.46
10.15 22,271.30 -423.36 1,675.44 -27.01 14,851.18 -232.30
10.12 22,694.66 +103.80 1,702.45 +0.59 15,083.48 +2.70
10.11 22,590.86 -915.18 1,701.86 -62.00 15,080.78 -557.16
10.10 23,506.04 +36.65 1,763.86 +2.74 15,637.94 +20.26
10.9 23,469.39 -314.33 1,761.12 -31.53 15,617.68 -265.52
10.5 23,783.72 -191.90 1,792.65 -8.5 15,883.20 -71.46
10.4 23,975.62 -135.34 1,801.19 -1.54 15,954.66 -30.81
10.3 24,110.96 -159.66 1,802.73 -21.30 15,985.47 -179.19
10.2 24,270.62 +24.86 1,824.03 +6.07 16,164.66 +57.83
10.1 24,245.76 +125.72 1,817.96 +0.71 16,106.83 +10.79
9.28 24,120.04 +323.30 1,817.25 +17.14 16,096.04 +158.90
9.27 23,796.74 -237.05 1,800.11 -21.56 15,937.14 -187.78
9.26 24,033.79 +93.53 1,821.67 -0.77 16,124.92 -8.87
9.25 23,940.26 +70.33 1,822.44 +18.42 16,133.79 +147.02
9.21 23,869.93 +195.00 1,804.02 +16.42 15,986.77 +138.80
9.20 23,674.93 +2.41 1,787.60 +1.94 15,847.97 +24.09
9.19 23,672.52 +251.98 1,785.66 +25.78 15,823.88 +236.08
9.18 23,420.54 +325.87 1,759.88 +31.27 15,587.80 +280.00
9.14 23,094.67 +273.35 1,728.61 +18.59 15,307.80 +164.53
9.13 22,821.32 +216.71 1,710.02 +18.70 15,143.27 +164.99
9.12 22,604.61 -60.08 1,691.32 -7.59 14,978.28 -52.48
9.11 22,664.69 +291.60 1,698.91 +11.30 15,030.76 +109.23
9.10 22,373.09 +66.03 1,687.61 +3.30 14,921.53 +28.47
9.7 22,307.06 -180.88 1,684.31 -8.10 14,893.06 -67.45
9.6 22,487.94 -92.89 1,692.41 -12.55 14,960.51 -111.79
9.5 22,580.83 -116.07 1,704.96 -13.26 15,072.30 -122.96
9.4 22,696.90 -10.48 1,718.24 -2.07 15,195.26 -17.59
9.3 22,707.38 -157.77 1,720.31 -15.04 15,212.85 -119.32
8.31 22,865.15 -4.35 1,735.35 -3.79 15,332.17 -27.46
8.30 22,869.50 +21.28 1,739.14 -0.46 15,359.63 -22.28
8.29 22,848.22 +34.75 1,739.60 +7.97 15,381.91 +63.52
8.28 22,813.47 +13.83 1,731.63 +2.68 15,318.39 +30.64
8.27 22,799.64 +197.87 1,728.95 +19.75 15,287.75 +168.37
8.24 22,601.77 +190.95 1,709.20 +10.98 15,119.38 +89.53
8.23 22,410.82 +48.27 1,698.22 -0.15 15,029.85 -14.12
8.22 22,362.55 +142.82 1,698.37 +12.95 15,043.97 +101.73
8.21 22,219.73 +20.73 1,685.42 -6.73 14,942.24 -59.57
8.20 22,199.00 -71.38 1,692.15 -5.38 15,001.81 -36.66
8.17 22,270.38 +78.34 1,697.53 +10.38 15,038.47 +82.80
8.16 22,192.04 -12.18 1,687.15 -10.88 14,955.67 -70.65
8.15 22,204.22 -151.86 1,698.03 -12.92 15,026.32 -105.50
8.14 22,356.08 +498.65 1,710.95 +27.45 15,131.82 +252.40
8.13 21,857.43 -440.65 1,683.50 -36.66 14,879.42 -327.75
8.10 22,298.08 -300.31 1,720.16 -20.00 15,207.17 -187.61
8.9 22,598.39 -45.92 1,740.16 -4.55 15,394.78 -47,68
8.8 22,644.31 -18.43 1,744.71 -1.34 15,442.46 -18.08
8.7 22,662.74 +155.42 1,746.05 +13.15 15,460.54 +120.41
8.6 22,507.32 -17.86 1,732.90 -9.68 15,340.13 -72.69
8.3 22,525.18 +12.65 1,742.58 -9.51 15,412.82 -70.09
8.2 22,512.53 -234.17 1,752.09 -17.67 15,482.91 -158.14
8.1 22,746.70 +192.98 1,769.76 +16.47 15,641.05 +141.27
7.31 22,553.72 +8.58 1,753.29 -14.86 15,499.78 -120.98
7.30 22,544.84 -167.91 1,768.15 -7.61 15,620.76 -73.94
7.27 22,712.75 +125.88 1,775.76 +9.98 15,694.70 +85.16
7.26 22,586.87 -27.38 1,765.78 +12.30 15,609.54 +92.19
7.25 22,614.25 +103.77 1,753.48 +6.62 15,517.35 +59.66
7.24 22,510.48 +113.49 1,746.86 +8.16 15,457.69 +65.86
7.23 22,396.99 -300.89 1,738.70 -6.26 15,391.83 -57.48
7.20 22,697.88 -66.80 1,744.98 -4.61 15,449.31 -34.56
7.19 22,764.68 -29.51 1,749.59 -1.62 15,483.87 -26.02
7.18 22,794.19 +96.83 1,751.21 +6.16 15,509.89 +49,88
7.17 22,697.36 +100.01 1,745.05 +14.98 15,460.014 +117.59
7.13 22,597.35 +409.39 1,730.07 +20.39 15,342.42 +182.86
7.12 22,187.96 +255.75 1,709.68 +7.80 15,159.56 +70.56
7.11 21,932.21 -264.68 1,701.88 -14.25 15,089.00 -123.65
7.10 22,196.89 +144.71 1,716.13 +4.34 15,212.65 +43.67
7.9 22,052.18 +264.04 1,711.79 +20.25 15,168.98 +175.39
7.6 21,788.14 +241.15 1,691.54 +15.34 14,993.59 +137.13
7.5 21,546.99 -170.05 1,676.20 -17.05 14,856.46 -139.75
7.4 21,717.04 -68.50 1,693.25 +0.45 14,996.21 +14.93
7.3 21,785.54 -26.39 1,692.80 -2.49 14,981.28 -17.02
7.2 21,811.93 -492.58 1,695.29 -35.60 14,998.30 -314.10
6.29 22,304.51 +34.12 1,730.89 +3.89 15,312.40 +26.66
6.28 22,270.39 -1.38 1,727.00 -4.45 15,285.74 -46.27
6.27 22,271.77 -70.23 1,731.45 +0.38 15,332.01 -18.84
6.26 22342.00 +3.85 1,731.07 +2.80 15,350.85 +27.55
6.25 22,338.15 -178.68 1,728.27 -16.56 15,323.30 -130.60
6.22 22,516.83 -176.21 1,744.83 -5.80 15,453.90 -57.51
6.21 22,693.04 +137.61 1,750.63 -2.12 15,511.41 -12.76
6.20 22,555.43 +276.95 1,752.75 +8.83 15,524.17 +84.01
6.19 22,278.48 -401.85 1,743.92 -27.51 15,440.16 -240.77
6.18 22,680.33 -171.42 1,771.43 -17.61 15,680.93 -154.15
6.15 22,851.75 +113.14 1,789.04 +5.15 15,835.08 +61.29
6.14 22,738.61 -227.77 1,783.89 -16.48 15,773.79 -150.83
6.13 22,966.38 +88.03 1,800.37 +7.55 15,924.62 +76.04
6.12 22,878.35 +74.31 1,792.82 +5.98 15,848.58 +63.38
6.11 22,804.04 +109.54 1,786.84 +5.40 15,785.20 +42.43
6.8 22,694.50 -128.76 1,781.44 -7.57 15,742.77 -79.18
6.7 22,823.26 +197.53 1,789.01 +11.42 15,821.95 +98.57
6.6 22,625.73 +86.19 1,777.59 +2.63 15,723.28 +26.93
6.5 22,539.54 +63.60 1,774.96 +0.27 15,696.35 +8.11
6.4 22,475.94 +304.59 1,774.69 +25.52 15,688.24 +232.11
6.1 22,171.35 -30.47 1,749.17 +1.72 15,456.13 +6.43
5.31 22,201.82 +183.30 1,747.45 +11.32 15,449.70 +100.47
5.30 22,018.52 -339.91 1,736.13 -25.72 15,349.23 -244.65
5.29 22,358.43 -122.66 1,761.85 -8.57 15,593.88 -68.34
5.28 22,481.09 +30.30 1,770.42 -1.28 15,662.22 +3.26
5.25 22,450.79 -13.78 1,771.70 -3.95 15,658.96 -17.65
5.24 22,437.01 -252.73 1,775.65 -21.66 15,676.61 -189.57
5.23 22,689.74 -270.60 1,797.31 -12.26 15,866.18 -119.07
5.22 22,960.34 -42.03 1,809.57 -4.18 15,985.25 -29.64
5.21 23,002.37 +72.01 1,813.75 -1.50 16,014.89 -12.34
5.18 22,930.36 +91.99 1,815.25 +6.88 16,027.23 +69.39
5.17 22,838.37 +121.14 1,808.37 +8.02 15,957.84 +72.58
5.16 22,717.23 -100.79 1,800.35 -4.80 15,885.26 -48.96
5.15 22,818.02 -47.84 1,805.15 -0.77 15,934.22 -13.54
5.14 22,865.86 +107.38 1,805.92 +10.96 15,947.76 +101.91
5.11 22,758.48 +261.30 1,794.96 +17.34 5,845.85 +168.04
5.10 22,497.18 +88.30 1,777.62 +4.71 15,679.81 +38.49
5.9 22,408.88 -99.81 1,772.91 -6.91 15,641.32 -81.34
5.8 22,508.69 +41.53 1,779.82 +6.64 15,722.66 +54,21
5.7 22,467.16 -5.62 1,773.18 +1.66 15,668.45 +3.69
5.2 22,472.78 -35.25 1,771.52 -2.66 15,664.76 -28.14
5.1 22,508.03 +40.16 1,774.18 -3.05 15,692.90 -19.88
4.27 22,467.87 +148.26 1,777.23 +5.10 15,712.78 +43.82
4.26 22,319.61 +104.29 1,772.13 +4.40 15,668.96 +49.29
4.25 22,215.32 -62.80 1,767.73 -2.02 15,619.67 -24.31
4.24 22,278.12 +190.08 1,769.75 +18.96 15,643.98 +171.03
4.23 22,088.04 -74.20 1,750.79 -0.34 15,472.95 -6.48
4.20 22,162.24 -28.94 1,751.13 +0.95 15,479.43 -7.71
4.19 22,191.18 +32.98 1,750.18 +0.51 15,487.14 +1.38
4.18 22,158.20 +310.61 1,749.67 +19.69 15,485.76 +171.07
4.17 21,847.59 +12.06 1,729.98 -6.24 15,314.69 -47.73
4.16 21,835.53 +56.79 1,736.22 +6.86 15,362.42 +62.54
4.13 21,778.74 +118.46 1,729.36 +10.84 15,299.88 +92.12
4.12 21,660.28 -26.82 1,718.52 -6.78 15,207.76 -65.01
4.11 21,687.10 -107.22 1,725.30 -6.64 15,272.77 -60.11
4.10 21,794.32 +116.06 1,731.94 +6.06 15,332.88 +61.00
4.9 21,678.26 +110.74 1,725.88 +6.58 15,271.88 +57.82
4.6 21,567.52 -77.90 1,719.30 -5.31 15,214.06 -54.74
4.5 21,645.42 +325.87 1,724.61 +18.48 15,268.80 +183.23
4.4 21,319.55 +27.26 1,706.13 +2.33 15,085.57 +14.66
4.3 21,292.29 -96.29 1,703.80 -4.98 15,070.91 -34.86
4.2 21,388.58 -65.72 1,708.78 -7.52 15,105.77 -74.32
3.30 21,454.30 +295.22 1,716.30 +12.30 15,180.09 +111.67
3.29 21,159.08 +127.77 1,704.00 +4.44 15,068.42 +30.72
3.28 21,031.31 -286.01 1,699.56 -17.57 15,037.70 -152.87
3.27 21,317.32 +551.22 1,717.13 +45.81 15,190.57 +408.63
3.26 20,766.10 +148.24 1,671.32 +6.38 14,781.94 +59.72
3.23 20,617.86 -974.13 1,664.94 -62.45 14,722.22 -551.91
3.22 21,591.99 +211.02 1,727.39 +11.10 15,274.13 +100.23
3.20 21,380.97 -99.93 1,716.29 -3.68 15,173.90 -42.76
3.19 21,480.90 -195.61 1,719.97 -16.66 15,216.66 -142.47
3.16 21,676.51 -127.44 1,736.63 -6.97 15,359.13 -61.30
3.15 21,803.95 +26.66 1,743.60 +0.39 15,420.43 +8.35
3.14 21,777.29 -190.81 1,743.21 -7.82 15,412.08 -76.47
3.13 21,968.10 +144.07 1,751.03 +9.73 15,488.55 +82.85
3.12 21,824.03 +354.83 1,741.30 +25.82 15,405.70 +235.10
3.9 21,469.20 +101.13 1,715.48 +5.53 15,170.60 +56.08
3.8 21,368.07 +115.35 1,709.95 +5.99 15,114.52 +53.00
3.7 21,252.72 -165.04 1,703.96 -12.34 15,061.52 -104.46
3.6 21,417.76 +375.67 1,716.30 +21.51 15,165.98 +176.34
3.5 21,042.09 -139.55 1,694.79 -13.55 14,989.64 -90.09
3.2 21,181.64 -542.83 1,708.34 -31.86 15,079.73 -290.33
3.1 21,724.47 -343.77 1,740.20 -28.04 15,370.06 -243.39
2.28 22,068.24 -321.62 1,768.24 -22.10 15,613.45 -211.54
2.27 22,389.86 +236.23 1,790.34 +15.53 15,824.99 +151.55
2.26 22,153.63 +260.85 1,774.81 +14.28 15,673.44 +139.28
2.23 21,892.78 +156.34 1,760.53 +14.36 15,534.16 +120.02
2.22 21,736.44 -234.37 1,746.17 -15.44 15,414.14 -144.27
2.21 21,970.81 +45.71 1,761.61 -0.84 15,558.41 -22.72
2.20 21,925.10 -224.11 1,762.45 -12.70 15,581.13 -134.64
2.19 22,149.21 +428.96 1,775.15 +37.78 15,715.77 +322.11
2.16 21,720.25 +255.27 1,737.37 +18.10 15,393.66 +151.22
2.15 21,464.98 +310.81 1,719.27 +16.55 15,242.44 +138.45
2.14 21,154.17 -90.51 1,702.72 -14.06 15,103.99 -104.87
2.13 21,244.68 -137.94 1,716.78 -15.19 15,208.86 -133.72
2.9 21,382.62 -508.24 1,731.97 -33.72 15,342.58 -296.61
2.8 21,890.86 +245.49 1,765.69 +15.78 15,639.19 +142.49
2.7 21,645.37 +35.13 1,749.91 +6.50 15,496.70 +49.71
2.6 21,610.24 -1,071.84 1,743.41 -80.33 15,446.99 -682.29
2.5 22,682.08 -592.45 1,823.74 -40.46 16,129.28 -349.07
2.2 23,274.53 -211.58 1,864.20 -6.24 16,478.35 -53.56
2.1 23,486.11 +387.82 1,870.44 +33.73 16,531.91 +281.23
1.31 23,098.29 -193.68 1,836.71 -21.42 16,250.68 -192.36
1.30 23,291.97 -337.37 1,858.13 -22.32 16,443.04 -194.08
1.29 23,629.34 -2.54 1,880.45 +1.06 16,637.12 -0.35
1.26 23,631.88 -37.61 1,879.39 -5.17 16,637.47 -59.65
1.25 23,669.49 -271.29 1,884.56 -16.67 16,697.12 -151.55
1.24 23,940.78 -183.37 1,901.23 -9.84 16,848.67 -88.96
1.23 24,124.15 +307.82 1,911.07 +19.15 16,937.63 +173.60
1.22 23,816.33 +8.27 1,891.92 +2.18 16,764.03 +23.53
1.19 23,808.06 +44.69 1,889.74 +12.88 16,740.50 +101.72
1.18 23,763.37 -104.97 1,876.86 -13.96 16,638.78 -121.36
1.17 23,868.34 -83.47 1,890.82 -3.43 16,760.16 -23.41
1.16 23,951.81 +236.93 1,894.25 +10.35 16,783.57 +105.82
1.15 23,714.88 +61.06 1,883.90 +7.66 16,677.75 +69.01
1.12 23,653.82 -56.61 1,876.24 -11.85 16,608.74 -106.09
1.11 23,710.43 -77.77 1,888.09 -4.02 16,714.83 -44.52
1.10 23,788.20 -61.79 1,892.11 +2.82 16,759.35 +8.13
1.9 23,849.99 +135.46 1,889.29 +8.95 16,751.22 +88.69
1.5 23,714.53 +208.20 1,880.34 +16.52 16,662.53 +162.71
1.4 23,506.33 +741.39 1,863.82 +46.26 16,499.82 +425.72

当ページのデータは、各日の終値を集計したものです。掲載している情報は万全を期しておりますが、正確な情報とは限りませんのであらかじめご了承ください。当サイトは情報提供を目的としたものであり、投資への勧誘を目的としたものではありません。当サイトの情報を用いて行う一切の行為・損害については一切の責任を負いませんので、あらかじめご了承下さい。



過去の推移




姉妹サイトの紹介




ナビゲーション



バナースペース


PR動画-charTrade-


charTradeはこちら


[動画で解説]charTradeとは?


charTradeはこちら


Infomation

当サイトは

の姉妹サイトです。当サイトでは投資に関する説明の際、姉妹サイトの記事を活用します。

https://stock-marketdata.com/