| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,094 |
2,132.5 |
2,087 |
2,109.5 |
+1.52% |
276,400 |
| 2025/4/24 |
2,060.5 |
2,087 |
2,060.5 |
2,078 |
+1.56% |
237,400 |
| 2025/4/23 |
2,055 |
2,055 |
2,028 |
2,046 |
+3.00% |
353,100 |
| 2025/4/22 |
1,951.5 |
1,990.5 |
1,951.5 |
1,986.5 |
+1.82% |
346,000 |
| 2025/4/21 |
1,987 |
1,991.5 |
1,948 |
1,951 |
-2.47% |
321,400 |
| 2025/4/18 |
1,986 |
2,001 |
1,976 |
2,000.5 |
+1.50% |
168,900 |
| 2025/4/17 |
1,958 |
1,979 |
1,951.5 |
1,971 |
+1.23% |
191,100 |
| 2025/4/16 |
1,952.5 |
1,962 |
1,930.5 |
1,947 |
-0.21% |
222,200 |
| 2025/4/15 |
1,969 |
1,973.5 |
1,945 |
1,951 |
+0.85% |
210,800 |
| 2025/4/14 |
1,924.5 |
1,942.5 |
1,912 |
1,934.5 |
+1.34% |
297,900 |
| 2025/4/11 |
1,874 |
1,914 |
1,846 |
1,909 |
-0.05% |
368,800 |
| 2025/4/10 |
1,911.5 |
1,923.5 |
1,894.5 |
1,910 |
+5.29% |
454,700 |
| 2025/4/9 |
1,821 |
1,831.5 |
1,784.5 |
1,814 |
-1.04% |
333,800 |
| 2025/4/8 |
1,823.5 |
1,885 |
1,812.5 |
1,833 |
+3.97% |
374,700 |
| 2025/4/7 |
1,787.5 |
1,820 |
1,745 |
1,763 |
-8.42% |
429,700 |
| 2025/4/4 |
1,979 |
1,993 |
1,903 |
1,925 |
-4.77% |
418,200 |
| 2025/4/3 |
2,005 |
2,042 |
2,005 |
2,021.5 |
-3.05% |
363,800 |
| 2025/4/2 |
2,099 |
2,112 |
2,082.5 |
2,085 |
-0.60% |
341,500 |
| 2025/4/1 |
2,120 |
2,135 |
2,097.5 |
2,097.5 |
+0.24% |
280,600 |
| 2025/3/31 |
2,120 |
2,135 |
2,078.5 |
2,092.5 |
-3.12% |
356,700 |
| 2025/3/28 |
2,179.5 |
2,179.5 |
2,151.5 |
2,160 |
-2.70% |
270,700 |
| 2025/3/27 |
2,185 |
2,220 |
2,185 |
2,220 |
+0.11% |
300,500 |
| 2025/3/26 |
2,215.5 |
2,228 |
2,195 |
2,217.5 |
+0.75% |
230,200 |
| 2025/3/25 |
2,188 |
2,208.5 |
2,188 |
2,201 |
+0.43% |
250,500 |
| 2025/3/24 |
2,217 |
2,220 |
2,182.5 |
2,191.5 |
-1.70% |
236,600 |
| 2025/3/21 |
2,246 |
2,262 |
2,229.5 |
2,229.5 |
-1.09% |
328,300 |
| 2025/3/19 |
2,206.5 |
2,260.5 |
2,206.5 |
2,254 |
+1.90% |
259,500 |
| 2025/3/18 |
2,200 |
2,216.5 |
2,193 |
2,212 |
+1.10% |
284,200 |
| 2025/3/17 |
2,188 |
2,195 |
2,182 |
2,188 |
+0.92% |
196,500 |
| 2025/3/14 |
2,151 |
2,177 |
2,140 |
2,168 |
-0.18% |
351,100 |
| 2025/3/13 |
2,173.5 |
2,197 |
2,167 |
2,172 |
+0.65% |
350,100 |
| 2025/3/12 |
2,127.5 |
2,169.5 |
2,127.5 |
2,158 |
+0.65% |
514,200 |
| 2025/3/11 |
2,155 |
2,158.5 |
2,130.5 |
2,144 |
-2.15% |
348,600 |
| 2025/3/10 |
2,206 |
2,209 |
2,179 |
2,191 |
-0.48% |
233,800 |
| 2025/3/7 |
2,181 |
2,206 |
2,171 |
2,201.5 |
-0.14% |
240,300 |
| 2025/3/6 |
2,188 |
2,215.5 |
2,185 |
2,204.5 |
+1.57% |
204,900 |
| 2025/3/5 |
2,165.5 |
2,177 |
2,152 |
2,170.5 |
+0.23% |
343,500 |
| 2025/3/4 |
2,190 |
2,193 |
2,148 |
2,165.5 |
-1.12% |
245,800 |
| 2025/3/3 |
2,195 |
2,203.5 |
2,178 |
2,190 |
-0.27% |
252,500 |
| 2025/2/28 |
2,226 |
2,227 |
2,196 |
2,196 |
-1.83% |
227,900 |
| 2025/2/27 |
2,213 |
2,238.5 |
2,213 |
2,237 |
+1.08% |
199,800 |
| 2025/2/26 |
2,211 |
2,221.5 |
2,202.5 |
2,213 |
-0.29% |
201,000 |
| 2025/2/25 |
2,191.5 |
2,219.5 |
2,182 |
2,219.5 |
+0.32% |
278,700 |
| 2025/2/21 |
2,191 |
2,212.5 |
2,188.5 |
2,212.5 |
+1.00% |
384,500 |
| 2025/2/20 |
2,219 |
2,230.5 |
2,184.5 |
2,190.5 |
-2.34% |
280,800 |
| 2025/2/19 |
2,230.5 |
2,252 |
2,219 |
2,243 |
+0.04% |
298,000 |
| 2025/2/18 |
2,236.5 |
2,249.5 |
2,221 |
2,242 |
+0.92% |
274,200 |
| 2025/2/17 |
2,207 |
2,233.5 |
2,207 |
2,221.5 |
+0.66% |
210,400 |
| 2025/2/14 |
2,225.5 |
2,236.5 |
2,200 |
2,207 |
-0.83% |
227,800 |
| 2025/2/13 |
2,223 |
2,246.5 |
2,206 |
2,225.5 |
+1.14% |
229,500 |
| 2025/2/12 |
2,226 |
2,231 |
2,186 |
2,200.5 |
+0.20% |
282,700 |
| 2025/2/10 |
2,168 |
2,209.5 |
2,168 |
2,196 |
+1.31% |
292,100 |
| 2025/2/7 |
2,185 |
2,191 |
2,152 |
2,167.5 |
-5.08% |
558,500 |
| 2025/2/6 |
2,304 |
2,322 |
2,250 |
2,283.5 |
+0.09% |
220,700 |
| 2025/2/5 |
2,278 |
2,285.5 |
2,248.5 |
2,281.5 |
+0.15% |
375,200 |
| 2025/2/4 |
2,289.5 |
2,300 |
2,269 |
2,278 |
+0.35% |
302,800 |
| 2025/2/3 |
2,330 |
2,346.5 |
2,270 |
2,270 |
-3.53% |
314,600 |
| 2025/1/31 |
2,333 |
2,356 |
2,331 |
2,353 |
+0.58% |
167,800 |
| 2025/1/30 |
2,332.5 |
2,340 |
2,325 |
2,339.5 |
+0.21% |
138,100 |
| 2025/1/29 |
2,333.5 |
2,350 |
2,329.5 |
2,334.5 |
+0.56% |
164,700 |
| 2025/1/28 |
2,343 |
2,350.5 |
2,276 |
2,321.5 |
-1.92% |
290,400 |
| 2025/1/27 |
2,371 |
2,379.5 |
2,355 |
2,367 |
+0.51% |
216,500 |
| 2025/1/24 |
2,350.5 |
2,380 |
2,341 |
2,355 |
+0.77% |
261,600 |
| 2025/1/23 |
2,340 |
2,351 |
2,332 |
2,337 |
-0.15% |
156,800 |
| 2025/1/22 |
2,341 |
2,362 |
2,340.5 |
2,340.5 |
-0.15% |
190,400 |
| 2025/1/21 |
2,331 |
2,344 |
2,325.5 |
2,344 |
+0.82% |
153,200 |
| 2025/1/20 |
2,290 |
2,335 |
2,289 |
2,325 |
+1.59% |
164,000 |
| 2025/1/17 |
2,267 |
2,296 |
2,262 |
2,288.5 |
+0.57% |
171,100 |
| 2025/1/16 |
2,288 |
2,300 |
2,273.5 |
2,275.5 |
-0.68% |
201,600 |
| 2025/1/15 |
2,278 |
2,295.5 |
2,274.5 |
2,291 |
+1.30% |
219,800 |
| 2025/1/14 |
2,290 |
2,300 |
2,255 |
2,261.5 |
-1.67% |
360,300 |
| 2025/1/10 |
2,294 |
2,318.5 |
2,290 |
2,300 |
-0.56% |
225,400 |
| 2025/1/9 |
2,325.5 |
2,328.5 |
2,301 |
2,313 |
-0.60% |
268,000 |
| 2025/1/8 |
2,330.5 |
2,355.5 |
2,325.5 |
2,327 |
-1.08% |
314,200 |
| 2025/1/7 |
2,363.5 |
2,363.5 |
2,320 |
2,352.5 |
-0.02% |
392,100 |
| 2025/1/6 |
2,396 |
2,401 |
2,344 |
2,353 |
-2.43% |
350,400 |
| 2024/12/30 |
2,429 |
2,438.5 |
2,402 |
2,411.5 |
-0.58% |
329,800 |
| 2024/12/27 |
2,397 |
2,425.5 |
2,392 |
2,425.5 |
+1.49% |
355,500 |
| 2024/12/26 |
2,364.5 |
2,390 |
2,344 |
2,390 |
+1.08% |
272,400 |
| 2024/12/25 |
2,358.5 |
2,364.5 |
2,337 |
2,364.5 |
+0.87% |
168,400 |
| 2024/12/24 |
2,336.5 |
2,352.5 |
2,324 |
2,344 |
+0.32% |
239,900 |
| 2024/12/23 |
2,283.5 |
2,337 |
2,274.5 |
2,336.5 |
+2.57% |
376,500 |
| 2024/12/20 |
2,300 |
2,314.5 |
2,278 |
2,278 |
+0.31% |
1,056,100 |
| 2024/12/19 |
2,222.5 |
2,295 |
2,220.5 |
2,271 |
+1.54% |
377,000 |
| 2024/12/18 |
2,213.5 |
2,249.5 |
2,213.5 |
2,236.5 |
+0.79% |
220,300 |
| 2024/12/17 |
2,247 |
2,247 |
2,218.5 |
2,219 |
-0.69% |
180,400 |
| 2024/12/16 |
2,210 |
2,252 |
2,202.5 |
2,234.5 |
+1.68% |
294,100 |
| 2024/12/13 |
2,191 |
2,223 |
2,187.5 |
2,197.5 |
-0.79% |
256,400 |
| 2024/12/12 |
2,240.5 |
2,240.5 |
2,214 |
2,215 |
-0.18% |
318,700 |
| 2024/12/11 |
2,215 |
2,219.5 |
2,196 |
2,219 |
+0.11% |
225,200 |
| 2024/12/10 |
2,220 |
2,235.5 |
2,195.5 |
2,216.5 |
+0.98% |
213,000 |
| 2024/12/9 |
2,200.5 |
2,213.5 |
2,186.5 |
2,195 |
+0.02% |
220,400 |
| 2024/12/6 |
2,178.5 |
2,197 |
2,171 |
2,194.5 |
+0.85% |
237,000 |
| 2024/12/5 |
2,183 |
2,190 |
2,166.5 |
2,176 |
+0.35% |
244,500 |
| 2024/12/4 |
2,182.5 |
2,197.5 |
2,168.5 |
2,168.5 |
-0.64% |
231,300 |
| 2024/12/3 |
2,180 |
2,194.5 |
2,169.5 |
2,182.5 |
+0.53% |
351,400 |
| 2024/12/2 |
2,166 |
2,180 |
2,160 |
2,171 |
+0.05% |
290,500 |
| 2024/11/29 |
2,187 |
2,196 |
2,162 |
2,170 |
-0.87% |
242,600 |
| 2024/11/28 |
2,170 |
2,194.5 |
2,160 |
2,189 |
+0.16% |
220,400 |
| 2024/11/27 |
2,241 |
2,252 |
2,173 |
2,185.5 |
-3.02% |
242,000 |
| 2024/11/26 |
2,242.5 |
2,266 |
2,231 |
2,253.5 |
+0.78% |
230,600 |
| 2024/11/25 |
2,260.5 |
2,277 |
2,234.5 |
2,236 |
+0.16% |
240,100 |
| 2024/11/22 |
2,251.5 |
2,265 |
2,232.5 |
2,232.5 |
+0.07% |
202,800 |
| 2024/11/21 |
2,256.5 |
2,268.5 |
2,217 |
2,231 |
+0.07% |
379,000 |
| 2024/11/20 |
2,238 |
2,254 |
2,207.5 |
2,229.5 |
-0.49% |
171,100 |
| 2024/11/19 |
2,255.5 |
2,260 |
2,230.5 |
2,240.5 |
+0.92% |
231,600 |
| 2024/11/18 |
2,209.5 |
2,248.5 |
2,196.5 |
2,220 |
-0.16% |
244,100 |
| 2024/11/15 |
2,195 |
2,232.5 |
2,172 |
2,223.5 |
+2.51% |
396,900 |
| 2024/11/14 |
2,217 |
2,238.5 |
2,169 |
2,169 |
-2.17% |
459,300 |
| 2024/11/13 |
2,243.5 |
2,281 |
2,208.5 |
2,217 |
-0.78% |
424,100 |
| 2024/11/12 |
2,280.5 |
2,283 |
2,226 |
2,234.5 |
-1.56% |
269,300 |
| 2024/11/11 |
2,268 |
2,281.5 |
2,241.5 |
2,270 |
+0.09% |
313,200 |
| 2024/11/8 |
2,320 |
2,331.5 |
2,257.5 |
2,268 |
-1.35% |
326,800 |
| 2024/11/7 |
2,322.5 |
2,348.5 |
2,272 |
2,299 |
-1.01% |
499,900 |
| 2024/11/6 |
2,271 |
2,358.5 |
2,255 |
2,322.5 |
+4.48% |
334,700 |
| 2024/11/5 |
2,249 |
2,278.5 |
2,223 |
2,223 |
-0.91% |
317,600 |
| 2024/11/1 |
2,233 |
2,284 |
2,230 |
2,243.5 |
-1.58% |
257,400 |
| 2024/10/31 |
2,273.5 |
2,296.5 |
2,267.5 |
2,279.5 |
+0.57% |
281,100 |
| 2024/10/30 |
2,243 |
2,283 |
2,243 |
2,266.5 |
+1.05% |
1,016,200 |
| 2024/10/29 |
2,253 |
2,260.5 |
2,234.5 |
2,243 |
-0.62% |
185,700 |
| 2024/10/28 |
2,208 |
2,261.5 |
2,207 |
2,257 |
+2.13% |
205,100 |
| 2024/10/25 |
2,220 |
2,228.5 |
2,200.5 |
2,210 |
-0.27% |
207,100 |
| 2024/10/24 |
2,212 |
2,224.5 |
2,194 |
2,216 |
-0.67% |
177,800 |
|
