| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,456 |
2,503 |
2,438 |
2,496 |
+2.95% |
1,351,700 |
| 2025/4/24 |
2,381.5 |
2,452.5 |
2,381 |
2,424.5 |
+3.43% |
1,495,900 |
| 2025/4/23 |
2,335 |
2,354.5 |
2,308 |
2,344 |
+3.15% |
1,442,700 |
| 2025/4/22 |
2,248 |
2,289 |
2,240 |
2,272.5 |
+0.55% |
1,523,900 |
| 2025/4/21 |
2,315 |
2,322 |
2,246.5 |
2,260 |
-4.44% |
1,393,800 |
| 2025/4/18 |
2,368 |
2,376.5 |
2,338.5 |
2,365 |
-0.04% |
789,000 |
| 2025/4/17 |
2,275 |
2,366 |
2,268.5 |
2,366 |
+3.48% |
842,400 |
| 2025/4/16 |
2,356 |
2,364.5 |
2,272 |
2,286.5 |
-3.40% |
912,300 |
| 2025/4/15 |
2,400 |
2,424.5 |
2,367 |
2,367 |
-0.19% |
947,200 |
| 2025/4/14 |
2,367 |
2,399.5 |
2,351 |
2,371.5 |
+2.35% |
810,600 |
| 2025/4/11 |
2,207.5 |
2,339 |
2,188.5 |
2,317 |
-2.22% |
1,434,500 |
| 2025/4/10 |
2,400 |
2,400 |
2,312 |
2,369.5 |
+12.83% |
2,282,800 |
| 2025/4/9 |
2,177 |
2,177 |
2,039.5 |
2,100 |
-5.96% |
1,629,000 |
| 2025/4/8 |
2,336.5 |
2,365.5 |
2,218.5 |
2,233 |
+6.97% |
1,933,300 |
| 2025/4/7 |
2,050 |
2,209.5 |
2,030 |
2,087.5 |
-16.50% |
2,781,800 |
| 2025/4/4 |
2,590 |
2,594.5 |
2,421 |
2,500 |
-7.06% |
1,919,400 |
| 2025/4/3 |
2,665 |
2,707 |
2,638 |
2,690 |
-4.44% |
1,212,900 |
| 2025/4/2 |
2,843 |
2,843 |
2,767.5 |
2,815 |
-0.30% |
981,000 |
| 2025/4/1 |
2,915 |
2,921.5 |
2,823 |
2,823.5 |
-2.39% |
1,307,200 |
| 2025/3/31 |
2,940 |
2,950 |
2,874 |
2,892.5 |
-4.54% |
1,605,400 |
| 2025/3/28 |
3,032 |
3,067 |
2,999 |
3,030 |
-2.32% |
937,100 |
| 2025/3/27 |
3,060 |
3,118 |
3,055 |
3,102 |
-0.39% |
1,017,400 |
| 2025/3/26 |
3,142 |
3,150 |
3,081 |
3,114 |
-0.89% |
1,186,700 |
| 2025/3/25 |
3,110 |
3,169 |
3,104 |
3,142 |
+2.35% |
1,754,800 |
| 2025/3/24 |
3,155 |
3,185 |
3,060 |
3,070 |
-2.85% |
2,727,200 |
| 2025/3/21 |
3,311 |
3,311 |
3,160 |
3,160 |
-6.18% |
2,699,800 |
| 2025/3/19 |
3,376 |
3,418 |
3,351 |
3,368 |
-0.50% |
1,467,300 |
| 2025/3/18 |
3,490 |
3,544 |
3,372 |
3,385 |
+0.09% |
2,116,400 |
| 2025/3/17 |
3,380 |
3,447 |
3,346 |
3,382 |
+3.36% |
2,442,700 |
| 2025/3/14 |
3,264 |
3,313 |
3,235 |
3,272 |
+1.39% |
1,496,900 |
| 2025/3/13 |
3,270 |
3,336 |
3,225 |
3,227 |
-1.28% |
2,477,300 |
| 2025/3/12 |
3,137 |
3,310 |
3,134 |
3,269 |
+4.64% |
3,387,300 |
| 2025/3/11 |
3,177 |
3,193 |
3,035 |
3,124 |
-3.79% |
3,953,000 |
| 2025/3/10 |
3,242 |
3,328 |
3,162 |
3,247 |
-0.12% |
4,073,900 |
| 2025/3/7 |
3,290 |
3,520 |
3,244 |
3,251 |
-2.93% |
10,036,200 |
| 2025/3/6 |
3,080 |
3,368 |
3,079 |
3,349 |
+12.57% |
9,235,900 |
| 2025/3/5 |
2,700 |
3,102 |
2,671.5 |
2,975 |
+11.42% |
7,774,200 |
| 2025/3/4 |
2,617 |
2,671.5 |
2,574.5 |
2,670 |
+1.64% |
1,877,900 |
| 2025/3/3 |
2,641 |
2,656 |
2,601.5 |
2,627 |
-1.00% |
1,614,500 |
| 2025/2/28 |
2,730 |
2,744.5 |
2,639.5 |
2,653.5 |
-4.12% |
2,299,800 |
| 2025/2/27 |
2,719 |
2,787.5 |
2,688 |
2,767.5 |
+3.30% |
2,148,500 |
| 2025/2/26 |
2,715 |
2,747.5 |
2,646.5 |
2,679 |
-0.85% |
2,089,100 |
| 2025/2/25 |
2,650 |
2,735.5 |
2,623 |
2,702 |
+1.37% |
2,334,300 |
| 2025/2/21 |
2,637.5 |
2,697.5 |
2,568 |
2,665.5 |
+3.01% |
2,467,100 |
| 2025/2/20 |
2,538 |
2,604.5 |
2,538 |
2,587.5 |
+1.95% |
2,298,900 |
| 2025/2/19 |
2,449 |
2,555 |
2,432 |
2,538 |
+4.55% |
1,606,900 |
| 2025/2/18 |
2,455 |
2,461 |
2,410 |
2,427.5 |
-1.08% |
930,900 |
| 2025/2/17 |
2,445 |
2,522.5 |
2,443 |
2,454 |
+0.70% |
1,471,500 |
| 2025/2/14 |
2,376 |
2,442.5 |
2,365 |
2,437 |
+2.70% |
1,206,600 |
| 2025/2/13 |
2,345 |
2,374.5 |
2,334 |
2,373 |
+1.71% |
873,900 |
| 2025/2/12 |
2,395.5 |
2,396 |
2,311 |
2,333 |
-1.35% |
1,048,000 |
| 2025/2/10 |
2,399 |
2,399 |
2,344 |
2,365 |
-2.03% |
1,293,500 |
| 2025/2/7 |
2,432 |
2,439 |
2,368.5 |
2,414 |
+0.63% |
1,224,600 |
| 2025/2/6 |
2,344 |
2,446.5 |
2,342 |
2,399 |
+2.04% |
1,795,800 |
| 2025/2/5 |
2,463 |
2,518.5 |
2,303 |
2,351 |
-3.19% |
3,269,800 |
| 2025/2/4 |
2,460.5 |
2,476.5 |
2,428.5 |
2,428.5 |
+0.23% |
880,400 |
| 2025/2/3 |
2,473 |
2,482.5 |
2,423 |
2,423 |
-3.66% |
1,347,300 |
| 2025/1/31 |
2,499.5 |
2,522.5 |
2,489 |
2,515 |
+1.35% |
1,223,200 |
| 2025/1/30 |
2,479 |
2,496 |
2,443.5 |
2,481.5 |
+1.18% |
1,071,900 |
| 2025/1/29 |
2,456 |
2,484.5 |
2,443 |
2,452.5 |
+0.76% |
747,000 |
| 2025/1/28 |
2,418.5 |
2,457 |
2,402 |
2,434 |
-0.45% |
665,800 |
| 2025/1/27 |
2,420 |
2,462 |
2,402 |
2,445 |
+1.66% |
865,300 |
| 2025/1/24 |
2,428 |
2,440.5 |
2,403.5 |
2,405 |
-0.02% |
791,700 |
| 2025/1/23 |
2,421 |
2,424.5 |
2,392 |
2,405.5 |
-0.78% |
814,600 |
| 2025/1/22 |
2,407 |
2,442 |
2,390.5 |
2,424.5 |
+0.94% |
730,300 |
| 2025/1/21 |
2,437 |
2,437 |
2,390 |
2,402 |
-0.04% |
758,900 |
| 2025/1/20 |
2,354 |
2,412.5 |
2,344 |
2,403 |
+2.28% |
1,034,600 |
| 2025/1/17 |
2,260 |
2,363 |
2,249.5 |
2,349.5 |
+1.47% |
1,566,800 |
| 2025/1/16 |
2,320 |
2,335 |
2,310.5 |
2,315.5 |
+0.00% |
1,042,100 |
| 2025/1/15 |
2,336 |
2,349 |
2,308.5 |
2,315.5 |
-0.88% |
1,052,600 |
| 2025/1/14 |
2,336 |
2,356 |
2,327.5 |
2,336 |
-1.10% |
1,022,900 |
| 2025/1/10 |
2,390 |
2,403.5 |
2,360.5 |
2,362 |
-1.69% |
900,400 |
| 2025/1/9 |
2,448.5 |
2,451.5 |
2,390.5 |
2,402.5 |
-2.10% |
1,442,000 |
| 2025/1/8 |
2,458 |
2,479 |
2,439 |
2,454 |
-1.76% |
1,121,900 |
| 2025/1/7 |
2,490 |
2,516.5 |
2,460 |
2,498 |
+0.56% |
1,592,600 |
| 2025/1/6 |
2,545 |
2,552.5 |
2,475.5 |
2,484 |
-2.32% |
1,605,500 |
| 2024/12/30 |
2,531 |
2,555 |
2,521.5 |
2,543 |
+0.89% |
1,244,400 |
| 2024/12/27 |
2,500 |
2,535 |
2,495 |
2,520.5 |
+0.20% |
1,334,100 |
| 2024/12/26 |
2,505 |
2,521 |
2,490.5 |
2,515.5 |
+0.56% |
1,377,000 |
| 2024/12/25 |
2,510 |
2,528 |
2,480.5 |
2,501.5 |
+0.81% |
915,000 |
| 2024/12/24 |
2,499 |
2,501 |
2,474 |
2,481.5 |
+0.26% |
953,100 |
| 2024/12/23 |
2,451.5 |
2,481 |
2,437 |
2,475 |
+1.58% |
913,100 |
| 2024/12/20 |
2,492 |
2,511 |
2,436.5 |
2,436.5 |
-1.08% |
1,146,000 |
| 2024/12/19 |
2,400 |
2,485.5 |
2,399 |
2,463 |
+0.57% |
1,158,800 |
| 2024/12/18 |
2,455 |
2,482.5 |
2,448.5 |
2,449 |
+0.16% |
1,077,500 |
| 2024/12/17 |
2,515 |
2,519.5 |
2,441.5 |
2,445 |
-2.67% |
1,798,000 |
| 2024/12/16 |
2,505 |
2,533 |
2,491.5 |
2,512 |
+0.60% |
968,600 |
| 2024/12/13 |
2,493.5 |
2,528 |
2,491.5 |
2,497 |
-0.12% |
1,083,200 |
| 2024/12/12 |
2,539.5 |
2,539.5 |
2,500 |
2,500 |
-0.60% |
1,218,100 |
| 2024/12/11 |
2,538.5 |
2,546 |
2,493 |
2,515 |
-2.42% |
1,847,300 |
| 2024/12/10 |
2,580 |
2,623 |
2,572 |
2,577.5 |
+1.46% |
1,325,400 |
| 2024/12/9 |
2,499 |
2,569.5 |
2,480.5 |
2,540.5 |
+1.66% |
1,439,800 |
| 2024/12/6 |
2,500 |
2,531.5 |
2,483 |
2,499 |
-0.24% |
1,412,600 |
| 2024/12/5 |
2,585 |
2,592 |
2,500 |
2,505 |
-2.72% |
1,870,100 |
| 2024/12/4 |
2,650 |
2,660 |
2,571.5 |
2,575 |
-2.22% |
1,034,600 |
| 2024/12/3 |
2,588.5 |
2,644.5 |
2,588.5 |
2,633.5 |
+2.33% |
828,000 |
| 2024/12/2 |
2,552.5 |
2,597 |
2,543 |
2,573.5 |
+0.84% |
686,500 |
| 2024/11/29 |
2,538 |
2,562.5 |
2,485.5 |
2,552 |
+0.37% |
1,364,300 |
| 2024/11/28 |
2,520.5 |
2,556 |
2,508.5 |
2,542.5 |
+0.53% |
1,109,000 |
| 2024/11/27 |
2,560 |
2,575 |
2,508.5 |
2,529 |
-2.43% |
1,517,400 |
| 2024/11/26 |
2,622 |
2,630 |
2,556.5 |
2,592 |
-1.52% |
1,723,500 |
| 2024/11/25 |
2,683 |
2,685 |
2,613 |
2,632 |
-0.21% |
1,833,900 |
| 2024/11/22 |
2,638.5 |
2,663 |
2,621 |
2,637.5 |
-0.09% |
1,204,400 |
| 2024/11/21 |
2,673.5 |
2,704 |
2,629 |
2,640 |
-0.96% |
1,261,400 |
| 2024/11/20 |
2,745 |
2,764.5 |
2,646 |
2,665.5 |
-3.67% |
1,594,700 |
| 2024/11/19 |
2,795 |
2,810 |
2,751.5 |
2,767 |
-0.45% |
721,600 |
| 2024/11/18 |
2,760 |
2,789 |
2,731.5 |
2,779.5 |
-0.89% |
1,007,400 |
| 2024/11/15 |
2,820 |
2,845 |
2,766.5 |
2,804.5 |
-0.21% |
1,228,400 |
| 2024/11/14 |
2,762 |
2,830 |
2,751.5 |
2,810.5 |
+2.52% |
1,197,400 |
| 2024/11/13 |
2,717 |
2,765.5 |
2,710 |
2,741.5 |
+0.90% |
906,600 |
| 2024/11/12 |
2,712.5 |
2,743 |
2,703 |
2,717 |
+0.78% |
790,400 |
| 2024/11/11 |
2,683 |
2,706.5 |
2,668 |
2,696 |
+0.47% |
806,500 |
| 2024/11/8 |
2,781 |
2,782 |
2,683.5 |
2,683.5 |
-2.35% |
1,218,100 |
| 2024/11/7 |
2,740 |
2,752 |
2,666.5 |
2,748 |
+0.81% |
1,652,500 |
| 2024/11/6 |
2,640.5 |
2,729 |
2,621.5 |
2,726 |
+5.23% |
2,464,700 |
| 2024/11/5 |
2,646.5 |
2,680 |
2,551 |
2,590.5 |
-11.90% |
4,644,500 |
| 2024/11/1 |
2,912 |
2,977 |
2,905 |
2,940.5 |
-0.68% |
1,485,900 |
| 2024/10/31 |
2,939 |
2,981.5 |
2,911.5 |
2,960.5 |
+0.87% |
980,100 |
| 2024/10/30 |
2,928 |
2,955.5 |
2,920 |
2,935 |
+0.81% |
1,168,700 |
| 2024/10/29 |
2,904 |
2,932 |
2,892 |
2,911.5 |
+0.81% |
739,600 |
| 2024/10/28 |
2,838.5 |
2,906 |
2,816.5 |
2,888 |
+1.35% |
1,000,400 |
| 2024/10/25 |
2,831.5 |
2,852 |
2,811.5 |
2,849.5 |
+0.11% |
690,900 |
| 2024/10/24 |
2,840 |
2,856.5 |
2,806 |
2,846.5 |
-0.44% |
606,000 |
|
