| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,537.5 |
2,570 |
2,533 |
2,556.5 |
+2.28% |
263,500 |
| 2025/4/24 |
2,482.5 |
2,528 |
2,482.5 |
2,499.5 |
+1.34% |
310,900 |
| 2025/4/23 |
2,462.5 |
2,480 |
2,443.5 |
2,466.5 |
+2.17% |
303,500 |
| 2025/4/22 |
2,367 |
2,414 |
2,366.5 |
2,414 |
+1.92% |
269,200 |
| 2025/4/21 |
2,447 |
2,447 |
2,366 |
2,368.5 |
-1.46% |
401,000 |
| 2025/4/18 |
2,397 |
2,407.5 |
2,387 |
2,403.5 |
+1.03% |
118,500 |
| 2025/4/17 |
2,356 |
2,379.5 |
2,338 |
2,379 |
+0.91% |
188,200 |
| 2025/4/16 |
2,386 |
2,395.5 |
2,348 |
2,357.5 |
-1.89% |
205,500 |
| 2025/4/15 |
2,374 |
2,408.5 |
2,367 |
2,403 |
+1.24% |
263,600 |
| 2025/4/14 |
2,354.5 |
2,382 |
2,334.5 |
2,373.5 |
+2.48% |
309,100 |
| 2025/4/11 |
2,235 |
2,319 |
2,215 |
2,316 |
-2.67% |
322,400 |
| 2025/4/10 |
2,389 |
2,389 |
2,329.5 |
2,379.5 |
+7.99% |
340,300 |
| 2025/4/9 |
2,234.5 |
2,248.5 |
2,170 |
2,203.5 |
-4.96% |
303,300 |
| 2025/4/8 |
2,258 |
2,324.5 |
2,255 |
2,318.5 |
+6.62% |
320,500 |
| 2025/4/7 |
2,180.5 |
2,226 |
2,125.5 |
2,174.5 |
-9.75% |
485,100 |
| 2025/4/4 |
2,438 |
2,450 |
2,358 |
2,409.5 |
-4.71% |
500,700 |
| 2025/4/3 |
2,530 |
2,550.5 |
2,506 |
2,528.5 |
-4.73% |
445,600 |
| 2025/4/2 |
2,704 |
2,707 |
2,646 |
2,654 |
-1.45% |
294,300 |
| 2025/4/1 |
2,723.5 |
2,727.5 |
2,689.5 |
2,693 |
+0.15% |
210,400 |
| 2025/3/31 |
2,730 |
2,734 |
2,680.5 |
2,689 |
-2.68% |
370,100 |
| 2025/3/28 |
2,800 |
2,809 |
2,748.5 |
2,763 |
-3.02% |
285,200 |
| 2025/3/27 |
2,815 |
2,855 |
2,803.5 |
2,849 |
+0.55% |
260,600 |
| 2025/3/26 |
2,829 |
2,845 |
2,813.5 |
2,833.5 |
-0.02% |
198,000 |
| 2025/3/25 |
2,808.5 |
2,834 |
2,788.5 |
2,834 |
+0.85% |
197,900 |
| 2025/3/24 |
2,800 |
2,818.5 |
2,778 |
2,810 |
-0.05% |
210,300 |
| 2025/3/21 |
2,801 |
2,826 |
2,799 |
2,811.5 |
-0.05% |
246,900 |
| 2025/3/19 |
2,811 |
2,837 |
2,808 |
2,813 |
+0.02% |
186,100 |
| 2025/3/18 |
2,817.5 |
2,829 |
2,811 |
2,812.5 |
-0.12% |
211,300 |
| 2025/3/17 |
2,791.5 |
2,823.5 |
2,783 |
2,816 |
+1.35% |
163,200 |
| 2025/3/14 |
2,753 |
2,796.5 |
2,753 |
2,778.5 |
-0.11% |
235,100 |
| 2025/3/13 |
2,799 |
2,799 |
2,763 |
2,781.5 |
+0.78% |
197,500 |
| 2025/3/12 |
2,727.5 |
2,762.5 |
2,723 |
2,760 |
+0.51% |
196,000 |
| 2025/3/11 |
2,752 |
2,757.5 |
2,721.5 |
2,746 |
-0.74% |
214,300 |
| 2025/3/10 |
2,776 |
2,791 |
2,751 |
2,766.5 |
-0.34% |
170,700 |
| 2025/3/7 |
2,754.5 |
2,787.5 |
2,744 |
2,776 |
+0.18% |
181,400 |
| 2025/3/6 |
2,781 |
2,781 |
2,757.5 |
2,771 |
+0.22% |
253,300 |
| 2025/3/5 |
2,743.5 |
2,769 |
2,728.5 |
2,765 |
+1.26% |
202,000 |
| 2025/3/4 |
2,732 |
2,739 |
2,705 |
2,730.5 |
-0.64% |
282,400 |
| 2025/3/3 |
2,780 |
2,782.5 |
2,737 |
2,748 |
-0.76% |
269,500 |
| 2025/2/28 |
2,760 |
2,780.5 |
2,734.5 |
2,769 |
-0.34% |
234,900 |
| 2025/2/27 |
2,739 |
2,791.5 |
2,738 |
2,778.5 |
+1.26% |
154,600 |
| 2025/2/26 |
2,760 |
2,770.5 |
2,715.5 |
2,744 |
-0.99% |
211,800 |
| 2025/2/25 |
2,789 |
2,819 |
2,771.5 |
2,771.5 |
-0.66% |
246,300 |
| 2025/2/21 |
2,766 |
2,825 |
2,766 |
2,790 |
+0.90% |
488,400 |
| 2025/2/20 |
2,811 |
2,811 |
2,760 |
2,765 |
-1.65% |
350,100 |
| 2025/2/19 |
2,817.5 |
2,855.5 |
2,799.5 |
2,811.5 |
+0.63% |
349,700 |
| 2025/2/18 |
2,812 |
2,821 |
2,782 |
2,794 |
-0.96% |
232,200 |
| 2025/2/17 |
2,858 |
2,860 |
2,807 |
2,821 |
-0.72% |
148,900 |
| 2025/2/14 |
2,904.5 |
2,905 |
2,834 |
2,841.5 |
-2.39% |
244,800 |
| 2025/2/13 |
2,906.5 |
2,920 |
2,862 |
2,911 |
+2.70% |
347,100 |
| 2025/2/12 |
2,850 |
2,942 |
2,814.5 |
2,834.5 |
+0.78% |
505,800 |
| 2025/2/10 |
2,809.5 |
2,830 |
2,783 |
2,812.5 |
+0.36% |
280,300 |
| 2025/2/7 |
2,810 |
2,814 |
2,787 |
2,802.5 |
-0.67% |
210,000 |
| 2025/2/6 |
2,808.5 |
2,844 |
2,808.5 |
2,821.5 |
+1.24% |
235,300 |
| 2025/2/5 |
2,795 |
2,804 |
2,773.5 |
2,787 |
-0.16% |
332,000 |
| 2025/2/4 |
2,826.5 |
2,842.5 |
2,781 |
2,791.5 |
-0.39% |
305,700 |
| 2025/2/3 |
2,860 |
2,865 |
2,788 |
2,802.5 |
-3.45% |
321,500 |
| 2025/1/31 |
2,902 |
2,914.5 |
2,886 |
2,902.5 |
-0.34% |
211,300 |
| 2025/1/30 |
2,906 |
2,932.5 |
2,892.5 |
2,912.5 |
-0.21% |
209,300 |
| 2025/1/29 |
2,894.5 |
2,943.5 |
2,875 |
2,918.5 |
+1.53% |
339,900 |
| 2025/1/28 |
2,905 |
2,923 |
2,873 |
2,874.5 |
-2.31% |
237,100 |
| 2025/1/27 |
2,934 |
2,958 |
2,922 |
2,942.5 |
+1.01% |
175,300 |
| 2025/1/24 |
2,963 |
2,963 |
2,900.5 |
2,913 |
-0.97% |
235,800 |
| 2025/1/23 |
2,937 |
2,957 |
2,917.5 |
2,941.5 |
+0.63% |
296,300 |
| 2025/1/22 |
2,855 |
2,926.5 |
2,846.5 |
2,923 |
+2.92% |
274,800 |
| 2025/1/21 |
2,851 |
2,857 |
2,826 |
2,840 |
+0.18% |
115,200 |
| 2025/1/20 |
2,830 |
2,851.5 |
2,805 |
2,835 |
+0.53% |
173,100 |
| 2025/1/17 |
2,790 |
2,828 |
2,782 |
2,820 |
+0.71% |
271,100 |
| 2025/1/16 |
2,782 |
2,815 |
2,782 |
2,800 |
+1.16% |
247,500 |
| 2025/1/15 |
2,802.5 |
2,831.5 |
2,767.5 |
2,768 |
-1.28% |
309,500 |
| 2025/1/14 |
2,800 |
2,813 |
2,785 |
2,804 |
+0.14% |
298,000 |
| 2025/1/10 |
2,797 |
2,813.5 |
2,793.5 |
2,800 |
-0.09% |
278,700 |
| 2025/1/9 |
2,798.5 |
2,812.5 |
2,790 |
2,802.5 |
-0.30% |
219,600 |
| 2025/1/8 |
2,815 |
2,824.5 |
2,802.5 |
2,811 |
-0.65% |
193,500 |
| 2025/1/7 |
2,850 |
2,853 |
2,815 |
2,829.5 |
-0.02% |
258,500 |
| 2025/1/6 |
2,846.5 |
2,867 |
2,824 |
2,830 |
-0.09% |
230,700 |
| 2024/12/30 |
2,845 |
2,857 |
2,826 |
2,832.5 |
-0.16% |
179,200 |
| 2024/12/27 |
2,800 |
2,840 |
2,796.5 |
2,837 |
+1.45% |
152,300 |
| 2024/12/26 |
2,787 |
2,800 |
2,773.5 |
2,796.5 |
+0.22% |
177,000 |
| 2024/12/25 |
2,800.5 |
2,800.5 |
2,756 |
2,790.5 |
-0.57% |
147,600 |
| 2024/12/24 |
2,803 |
2,840 |
2,800.5 |
2,806.5 |
+0.12% |
119,200 |
| 2024/12/23 |
2,792 |
2,811.5 |
2,778 |
2,803 |
+0.39% |
128,300 |
| 2024/12/20 |
2,806 |
2,810 |
2,790.5 |
2,792 |
-0.29% |
214,100 |
| 2024/12/19 |
2,775.5 |
2,812 |
2,775.5 |
2,800 |
+0.57% |
184,000 |
| 2024/12/18 |
2,788.5 |
2,814 |
2,784 |
2,784 |
+0.11% |
230,000 |
| 2024/12/17 |
2,790 |
2,805 |
2,781 |
2,781 |
-0.32% |
180,800 |
| 2024/12/16 |
2,773.5 |
2,806.5 |
2,773.5 |
2,790 |
+0.63% |
185,200 |
| 2024/12/13 |
2,760 |
2,809.5 |
2,756.5 |
2,772.5 |
-0.52% |
164,800 |
| 2024/12/12 |
2,780 |
2,809 |
2,770 |
2,787 |
+1.00% |
204,900 |
| 2024/12/11 |
2,776.5 |
2,779.5 |
2,744.5 |
2,759.5 |
-0.61% |
99,400 |
| 2024/12/10 |
2,779.5 |
2,795 |
2,750 |
2,776.5 |
+1.33% |
290,400 |
| 2024/12/9 |
2,730 |
2,758 |
2,724 |
2,740 |
+0.79% |
163,800 |
| 2024/12/6 |
2,729.5 |
2,736 |
2,703 |
2,718.5 |
-0.29% |
191,900 |
| 2024/12/5 |
2,756 |
2,761.5 |
2,724.5 |
2,726.5 |
-0.78% |
196,300 |
| 2024/12/4 |
2,758.5 |
2,790.5 |
2,737 |
2,748 |
+0.57% |
204,300 |
| 2024/12/3 |
2,738 |
2,758 |
2,730 |
2,732.5 |
+0.46% |
291,100 |
| 2024/12/2 |
2,738 |
2,767 |
2,710.5 |
2,720 |
-1.14% |
356,000 |
| 2024/11/29 |
2,769 |
2,775 |
2,733.5 |
2,751.5 |
-0.94% |
195,100 |
| 2024/11/28 |
2,732 |
2,780 |
2,711 |
2,777.5 |
+1.67% |
187,900 |
| 2024/11/27 |
2,779 |
2,783.5 |
2,708.5 |
2,732 |
-2.22% |
334,100 |
| 2024/11/26 |
2,856 |
2,876.5 |
2,782.5 |
2,794 |
-2.21% |
198,800 |
| 2024/11/25 |
2,881 |
2,895 |
2,850.5 |
2,857 |
+0.44% |
185,100 |
| 2024/11/22 |
2,804.5 |
2,853 |
2,804.5 |
2,844.5 |
+1.17% |
198,800 |
| 2024/11/21 |
2,832 |
2,848 |
2,808 |
2,811.5 |
-0.72% |
161,300 |
| 2024/11/20 |
2,820 |
2,848.5 |
2,810.5 |
2,832 |
+0.27% |
172,000 |
| 2024/11/19 |
2,815 |
2,842 |
2,811 |
2,824.5 |
+0.59% |
157,400 |
| 2024/11/18 |
2,800 |
2,829 |
2,793.5 |
2,808 |
-0.64% |
340,100 |
| 2024/11/15 |
2,850 |
2,854.5 |
2,800 |
2,826 |
-0.23% |
308,400 |
| 2024/11/14 |
2,818 |
2,850 |
2,811 |
2,832.5 |
+0.37% |
270,700 |
| 2024/11/13 |
2,828.5 |
2,892 |
2,808 |
2,822 |
-0.81% |
381,000 |
| 2024/11/12 |
2,823.5 |
2,955 |
2,802 |
2,845 |
+1.83% |
880,700 |
| 2024/11/11 |
2,766 |
2,794 |
2,761 |
2,794 |
+0.07% |
237,200 |
| 2024/11/8 |
2,816.5 |
2,837.5 |
2,785.5 |
2,792 |
-1.15% |
178,100 |
| 2024/11/7 |
2,800 |
2,836 |
2,789.5 |
2,824.5 |
+1.13% |
219,200 |
| 2024/11/6 |
2,761.5 |
2,802 |
2,757 |
2,793 |
+1.51% |
190,500 |
| 2024/11/5 |
2,775 |
2,785 |
2,740 |
2,751.5 |
+0.22% |
283,000 |
| 2024/11/1 |
2,739 |
2,771.5 |
2,730.5 |
2,745.5 |
-1.52% |
244,500 |
| 2024/10/31 |
2,769 |
2,794.5 |
2,748.5 |
2,788 |
+1.12% |
226,800 |
| 2024/10/30 |
2,762.5 |
2,782.5 |
2,746 |
2,757 |
+0.38% |
325,000 |
| 2024/10/29 |
2,733.5 |
2,746.5 |
2,704 |
2,746.5 |
+0.81% |
194,400 |
| 2024/10/28 |
2,686.5 |
2,724.5 |
2,666 |
2,724.5 |
+1.00% |
309,800 |
| 2024/10/25 |
2,720 |
2,723.5 |
2,679.5 |
2,697.5 |
-0.95% |
162,900 |
| 2024/10/24 |
2,713.5 |
2,733 |
2,693 |
2,723.5 |
-0.42% |
134,600 |
|
