| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,732 |
2,737 |
2,712 |
2,714.5 |
-1.15% |
141,000 |
| 2025/4/24 |
2,760 |
2,769 |
2,745 |
2,746 |
+0.44% |
232,300 |
| 2025/4/23 |
2,739 |
2,750.5 |
2,719 |
2,734 |
+0.74% |
241,100 |
| 2025/4/22 |
2,650.5 |
2,721 |
2,650.5 |
2,714 |
+2.16% |
215,000 |
| 2025/4/21 |
2,655 |
2,670 |
2,647 |
2,656.5 |
+0.08% |
85,500 |
| 2025/4/18 |
2,650 |
2,654.5 |
2,623 |
2,654.5 |
+1.01% |
77,200 |
| 2025/4/17 |
2,616 |
2,644 |
2,610.5 |
2,628 |
-0.38% |
89,600 |
| 2025/4/16 |
2,635 |
2,652.5 |
2,612.5 |
2,638 |
+0.44% |
128,300 |
| 2025/4/15 |
2,617.5 |
2,632.5 |
2,609.5 |
2,626.5 |
+1.02% |
114,900 |
| 2025/4/14 |
2,619.5 |
2,642 |
2,591 |
2,600 |
+0.79% |
117,600 |
| 2025/4/11 |
2,524 |
2,579.5 |
2,508 |
2,579.5 |
+0.21% |
194,700 |
| 2025/4/10 |
2,527 |
2,587.5 |
2,507 |
2,574 |
+3.92% |
387,300 |
| 2025/4/9 |
2,495 |
2,512.5 |
2,451 |
2,477 |
-1.98% |
283,500 |
| 2025/4/8 |
2,525 |
2,547 |
2,494 |
2,527 |
+2.10% |
234,300 |
| 2025/4/7 |
2,470 |
2,530 |
2,440.5 |
2,475 |
-7.30% |
390,400 |
| 2025/4/4 |
2,673.5 |
2,706 |
2,634.5 |
2,670 |
-0.43% |
213,400 |
| 2025/4/3 |
2,609 |
2,695.5 |
2,591 |
2,681.5 |
+0.06% |
282,000 |
| 2025/4/2 |
2,748 |
2,748 |
2,680 |
2,680 |
-2.12% |
159,300 |
| 2025/4/1 |
2,774.5 |
2,774.5 |
2,729 |
2,738 |
-0.24% |
189,900 |
| 2025/3/31 |
2,745.5 |
2,760 |
2,692.5 |
2,744.5 |
-0.45% |
278,400 |
| 2025/3/28 |
2,766.5 |
2,803.5 |
2,751.5 |
2,757 |
-3.26% |
203,700 |
| 2025/3/27 |
2,803.5 |
2,850 |
2,785.5 |
2,850 |
+1.46% |
332,900 |
| 2025/3/26 |
2,770.5 |
2,827 |
2,756.5 |
2,809 |
+1.90% |
300,600 |
| 2025/3/25 |
2,744 |
2,766 |
2,740 |
2,756.5 |
+0.44% |
191,800 |
| 2025/3/24 |
2,751 |
2,766.5 |
2,731 |
2,744.5 |
-0.81% |
150,100 |
| 2025/3/21 |
2,754.5 |
2,776.5 |
2,726.5 |
2,767 |
-0.40% |
197,800 |
| 2025/3/19 |
2,750 |
2,793 |
2,750 |
2,778 |
+1.15% |
103,500 |
| 2025/3/18 |
2,749.5 |
2,780 |
2,745.5 |
2,746.5 |
-0.11% |
150,300 |
| 2025/3/17 |
2,748 |
2,770 |
2,741 |
2,749.5 |
+0.31% |
126,800 |
| 2025/3/14 |
2,740.5 |
2,755.5 |
2,738 |
2,741 |
+0.07% |
240,400 |
| 2025/3/13 |
2,700 |
2,754.5 |
2,694.5 |
2,739 |
+0.70% |
169,200 |
| 2025/3/12 |
2,781 |
2,784 |
2,677 |
2,720 |
-1.89% |
319,700 |
| 2025/3/11 |
2,760 |
2,780 |
2,712 |
2,772.5 |
+0.38% |
291,900 |
| 2025/3/10 |
2,695.5 |
2,770 |
2,669 |
2,762 |
+4.40% |
339,000 |
| 2025/3/7 |
2,658 |
2,698 |
2,645.5 |
2,645.5 |
-1.87% |
282,200 |
| 2025/3/6 |
2,650 |
2,718 |
2,650 |
2,696 |
+2.20% |
188,300 |
| 2025/3/5 |
2,624 |
2,646 |
2,607 |
2,638 |
+1.70% |
215,800 |
| 2025/3/4 |
2,572 |
2,608.5 |
2,572 |
2,594 |
+0.86% |
225,700 |
| 2025/3/3 |
2,602.5 |
2,605 |
2,565.5 |
2,572 |
-2.02% |
355,500 |
| 2025/2/28 |
2,656.5 |
2,658 |
2,613 |
2,625 |
-0.10% |
127,600 |
| 2025/2/27 |
2,633 |
2,649 |
2,625 |
2,627.5 |
+0.25% |
123,000 |
| 2025/2/26 |
2,618.5 |
2,627 |
2,592 |
2,621 |
+0.38% |
108,000 |
| 2025/2/25 |
2,613 |
2,627.5 |
2,603.5 |
2,611 |
-0.06% |
99,700 |
| 2025/2/21 |
2,608 |
2,614 |
2,592 |
2,612.5 |
+0.17% |
117,500 |
| 2025/2/20 |
2,617.5 |
2,626 |
2,594.5 |
2,608 |
-0.97% |
145,500 |
| 2025/2/19 |
2,638.5 |
2,652 |
2,630.5 |
2,633.5 |
+0.67% |
86,000 |
| 2025/2/18 |
2,611.5 |
2,630.5 |
2,602 |
2,616 |
+0.17% |
70,100 |
| 2025/2/17 |
2,617 |
2,638 |
2,603 |
2,611.5 |
-1.02% |
81,700 |
| 2025/2/14 |
2,631 |
2,651 |
2,625 |
2,638.5 |
-0.15% |
89,200 |
| 2025/2/13 |
2,601 |
2,649 |
2,600 |
2,642.5 |
+0.08% |
164,200 |
| 2025/2/12 |
2,710.5 |
2,715 |
2,635 |
2,640.5 |
-2.22% |
207,100 |
| 2025/2/10 |
2,690 |
2,719 |
2,650.5 |
2,700.5 |
+2.12% |
368,700 |
| 2025/2/7 |
2,614.5 |
2,654 |
2,605 |
2,644.5 |
+0.74% |
215,200 |
| 2025/2/6 |
2,613 |
2,630 |
2,595 |
2,625 |
+2.32% |
151,100 |
| 2025/2/5 |
2,561 |
2,579 |
2,549.5 |
2,565.5 |
-0.33% |
130,400 |
| 2025/2/4 |
2,547 |
2,588 |
2,536.5 |
2,574 |
+1.94% |
189,400 |
| 2025/2/3 |
2,519 |
2,579 |
2,507.5 |
2,525 |
-0.92% |
181,300 |
| 2025/1/31 |
2,567 |
2,580 |
2,544 |
2,548.5 |
-0.86% |
84,000 |
| 2025/1/30 |
2,563.5 |
2,577.5 |
2,547 |
2,570.5 |
-0.39% |
98,700 |
| 2025/1/29 |
2,615 |
2,616.5 |
2,580.5 |
2,580.5 |
-1.38% |
87,500 |
| 2025/1/28 |
2,633 |
2,651 |
2,612 |
2,616.5 |
-0.17% |
186,100 |
| 2025/1/27 |
2,579.5 |
2,632 |
2,565.5 |
2,621 |
+2.84% |
140,300 |
| 2025/1/24 |
2,577 |
2,577 |
2,548.5 |
2,548.5 |
-0.18% |
115,400 |
| 2025/1/23 |
2,543 |
2,562.5 |
2,535.5 |
2,553 |
-0.04% |
89,400 |
| 2025/1/22 |
2,564 |
2,573.5 |
2,551 |
2,554 |
+0.63% |
103,400 |
| 2025/1/21 |
2,540.5 |
2,551.5 |
2,528 |
2,538 |
-0.02% |
124,200 |
| 2025/1/20 |
2,568 |
2,569.5 |
2,530 |
2,538.5 |
-0.99% |
93,200 |
| 2025/1/17 |
2,576 |
2,583.5 |
2,560.5 |
2,564 |
-0.04% |
80,200 |
| 2025/1/16 |
2,595.5 |
2,595.5 |
2,560 |
2,565 |
-0.52% |
104,800 |
| 2025/1/15 |
2,570 |
2,584 |
2,553 |
2,578.5 |
+0.33% |
131,900 |
| 2025/1/14 |
2,580 |
2,607.5 |
2,562 |
2,570 |
-1.66% |
130,100 |
| 2025/1/10 |
2,620 |
2,643.5 |
2,607 |
2,613.5 |
-0.55% |
136,600 |
| 2025/1/9 |
2,592.5 |
2,638.5 |
2,591.5 |
2,628 |
+1.94% |
181,700 |
| 2025/1/8 |
2,573 |
2,590 |
2,566.5 |
2,578 |
+0.19% |
178,600 |
| 2025/1/7 |
2,555 |
2,575 |
2,544 |
2,573 |
+0.47% |
116,500 |
| 2025/1/6 |
2,562 |
2,580.5 |
2,556 |
2,561 |
+0.08% |
126,900 |
| 2024/12/30 |
2,565 |
2,580.5 |
2,550 |
2,559 |
-0.04% |
98,500 |
| 2024/12/27 |
2,554 |
2,560 |
2,527 |
2,560 |
+0.81% |
153,600 |
| 2024/12/26 |
2,508.5 |
2,547 |
2,508.5 |
2,539.5 |
+0.67% |
205,000 |
| 2024/12/25 |
2,568 |
2,568 |
2,501.5 |
2,522.5 |
-1.21% |
147,100 |
| 2024/12/24 |
2,544.5 |
2,564 |
2,529 |
2,553.5 |
+0.45% |
90,600 |
| 2024/12/23 |
2,530 |
2,550 |
2,528 |
2,542 |
+0.14% |
165,900 |
| 2024/12/20 |
2,560 |
2,572.5 |
2,538.5 |
2,538.5 |
-0.84% |
163,100 |
| 2024/12/19 |
2,560 |
2,591 |
2,551.5 |
2,560 |
-0.58% |
177,700 |
| 2024/12/18 |
2,630 |
2,639 |
2,566.5 |
2,575 |
-2.54% |
324,900 |
| 2024/12/17 |
2,620 |
2,648.5 |
2,620 |
2,642 |
+1.23% |
212,400 |
| 2024/12/16 |
2,620 |
2,636 |
2,592.5 |
2,610 |
-0.21% |
223,300 |
| 2024/12/13 |
2,550.5 |
2,618.5 |
2,550.5 |
2,615.5 |
+1.57% |
292,700 |
| 2024/12/12 |
2,560 |
2,581.5 |
2,545.5 |
2,575 |
+1.24% |
269,100 |
| 2024/12/11 |
2,550 |
2,560 |
2,526 |
2,543.5 |
-0.25% |
307,100 |
| 2024/12/10 |
2,550 |
2,562 |
2,515 |
2,550 |
+1.33% |
251,000 |
| 2024/12/9 |
2,450 |
2,527.5 |
2,449.5 |
2,516.5 |
+3.16% |
312,600 |
| 2024/12/6 |
2,433.5 |
2,444.5 |
2,426.5 |
2,439.5 |
+0.06% |
151,700 |
| 2024/12/5 |
2,433.5 |
2,445 |
2,413 |
2,438 |
+0.06% |
140,400 |
| 2024/12/4 |
2,461 |
2,473 |
2,433.5 |
2,436.5 |
-1.36% |
133,500 |
| 2024/12/3 |
2,468.5 |
2,486.5 |
2,454.5 |
2,470 |
+0.88% |
214,300 |
| 2024/12/2 |
2,437 |
2,464.5 |
2,435.5 |
2,448.5 |
-0.08% |
192,500 |
| 2024/11/29 |
2,450 |
2,462 |
2,439.5 |
2,450.5 |
+0.22% |
90,800 |
| 2024/11/28 |
2,436.5 |
2,451 |
2,420 |
2,445 |
+0.70% |
113,000 |
| 2024/11/27 |
2,417.5 |
2,428 |
2,398 |
2,428 |
+0.37% |
196,100 |
| 2024/11/26 |
2,426 |
2,438 |
2,406.5 |
2,419 |
-0.37% |
181,400 |
| 2024/11/25 |
2,455 |
2,463 |
2,427 |
2,428 |
-0.04% |
184,600 |
| 2024/11/22 |
2,478 |
2,493.5 |
2,429 |
2,429 |
-1.82% |
166,500 |
| 2024/11/21 |
2,460 |
2,477 |
2,455 |
2,474 |
+1.12% |
168,200 |
| 2024/11/20 |
2,440 |
2,457.5 |
2,430 |
2,446.5 |
-0.51% |
119,300 |
| 2024/11/19 |
2,440.5 |
2,470 |
2,437 |
2,459 |
-0.59% |
214,000 |
| 2024/11/18 |
2,437.5 |
2,475.5 |
2,428.5 |
2,473.5 |
+1.06% |
183,900 |
| 2024/11/15 |
2,470 |
2,480 |
2,441 |
2,447.5 |
-1.01% |
173,800 |
| 2024/11/14 |
2,506 |
2,528.5 |
2,470 |
2,472.5 |
-1.90% |
192,400 |
| 2024/11/13 |
2,504 |
2,521 |
2,480.5 |
2,520.5 |
+0.52% |
239,600 |
| 2024/11/12 |
2,480 |
2,539 |
2,480 |
2,507.5 |
-0.83% |
605,900 |
| 2024/11/11 |
2,593 |
2,599 |
2,470.5 |
2,528.5 |
-3.93% |
556,200 |
| 2024/11/8 |
2,655 |
2,659.5 |
2,624.5 |
2,632 |
+0.30% |
148,500 |
| 2024/11/7 |
2,633 |
2,646 |
2,608 |
2,624 |
-0.34% |
245,400 |
| 2024/11/6 |
2,607 |
2,655 |
2,602 |
2,633 |
-0.02% |
121,000 |
| 2024/11/5 |
2,607.5 |
2,633.5 |
2,600.5 |
2,633.5 |
+0.86% |
179,100 |
| 2024/11/1 |
2,607 |
2,628 |
2,598 |
2,611 |
-0.76% |
145,200 |
| 2024/10/31 |
2,637 |
2,640 |
2,619.5 |
2,631 |
+0.79% |
119,300 |
| 2024/10/30 |
2,627.5 |
2,628 |
2,599 |
2,610.5 |
-0.34% |
194,000 |
| 2024/10/29 |
2,630 |
2,637 |
2,600.5 |
2,619.5 |
+0.29% |
115,800 |
| 2024/10/28 |
2,613.5 |
2,649 |
2,600.5 |
2,612 |
-0.02% |
114,400 |
| 2024/10/25 |
2,629.5 |
2,629.5 |
2,603.5 |
2,612.5 |
-0.48% |
148,900 |
| 2024/10/24 |
2,618.5 |
2,638.5 |
2,607 |
2,625 |
-0.08% |
153,500 |
|
