| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,513.5 |
2,531 |
2,484.5 |
2,520 |
+0.92% |
8,852,400 |
| 2025/4/24 |
2,551 |
2,563 |
2,488.5 |
2,497 |
-3.22% |
8,821,000 |
| 2025/4/23 |
2,600 |
2,603 |
2,562.5 |
2,580 |
+0.37% |
8,901,500 |
| 2025/4/22 |
2,546 |
2,579.5 |
2,538 |
2,570.5 |
+1.40% |
6,388,800 |
| 2025/4/21 |
2,545 |
2,553 |
2,528.5 |
2,535 |
-0.78% |
5,500,500 |
| 2025/4/18 |
2,550 |
2,567 |
2,540 |
2,555 |
+1.05% |
5,894,300 |
| 2025/4/17 |
2,540 |
2,551.5 |
2,527.5 |
2,528.5 |
-0.57% |
6,093,600 |
| 2025/4/16 |
2,520.5 |
2,547 |
2,501 |
2,543 |
+1.11% |
6,596,000 |
| 2025/4/15 |
2,541 |
2,555 |
2,511 |
2,515 |
+0.82% |
6,586,100 |
| 2025/4/14 |
2,532 |
2,534 |
2,488.5 |
2,494.5 |
+0.87% |
7,596,200 |
| 2025/4/11 |
2,407.5 |
2,490 |
2,405.5 |
2,473 |
-1.79% |
14,689,200 |
| 2025/4/10 |
2,487 |
2,518 |
2,413 |
2,518 |
+5.89% |
16,468,100 |
| 2025/4/9 |
2,365 |
2,421 |
2,354 |
2,378 |
+0.21% |
11,909,000 |
| 2025/4/8 |
2,364 |
2,388.5 |
2,312 |
2,373 |
+2.55% |
12,867,000 |
| 2025/4/7 |
2,282.5 |
2,365 |
2,250 |
2,314 |
-2.88% |
16,602,200 |
| 2025/4/4 |
2,277.5 |
2,415.5 |
2,272.5 |
2,382.5 |
+4.70% |
17,767,400 |
| 2025/4/3 |
2,231.5 |
2,287.5 |
2,227 |
2,275.5 |
-2.21% |
12,163,300 |
| 2025/4/2 |
2,340 |
2,348 |
2,308 |
2,327 |
-1.04% |
6,608,400 |
| 2025/4/1 |
2,404.5 |
2,414.5 |
2,341 |
2,351.5 |
-0.34% |
7,494,800 |
| 2025/3/31 |
2,350 |
2,379 |
2,334 |
2,359.5 |
-3.40% |
11,895,000 |
| 2025/3/28 |
2,438.5 |
2,442.5 |
2,387 |
2,442.5 |
+0.23% |
7,566,500 |
| 2025/3/27 |
2,411.5 |
2,437 |
2,406 |
2,437 |
+0.91% |
4,715,300 |
| 2025/3/26 |
2,428.5 |
2,438 |
2,405.5 |
2,415 |
+0.69% |
3,845,100 |
| 2025/3/25 |
2,404.5 |
2,406.5 |
2,387.5 |
2,398.5 |
+0.00% |
3,601,300 |
| 2025/3/24 |
2,430 |
2,432.5 |
2,397.5 |
2,398.5 |
-1.30% |
3,012,700 |
| 2025/3/21 |
2,432 |
2,439.5 |
2,424 |
2,430 |
+0.19% |
6,307,800 |
| 2025/3/19 |
2,434 |
2,451.5 |
2,420.5 |
2,425.5 |
-0.08% |
2,976,700 |
| 2025/3/18 |
2,425 |
2,442.5 |
2,417 |
2,427.5 |
+1.08% |
3,395,900 |
| 2025/3/17 |
2,405.5 |
2,414 |
2,388 |
2,401.5 |
+1.12% |
3,267,300 |
| 2025/3/14 |
2,357 |
2,395 |
2,348.5 |
2,375 |
-0.46% |
5,760,800 |
| 2025/3/13 |
2,379 |
2,401 |
2,371 |
2,386 |
-0.38% |
4,384,300 |
| 2025/3/12 |
2,385 |
2,397.5 |
2,365 |
2,395 |
-0.42% |
4,359,800 |
| 2025/3/11 |
2,409.5 |
2,417 |
2,386 |
2,405 |
-0.10% |
3,775,500 |
| 2025/3/10 |
2,406 |
2,418 |
2,393 |
2,407.5 |
+0.12% |
3,215,500 |
| 2025/3/7 |
2,431 |
2,441 |
2,404.5 |
2,404.5 |
-1.88% |
4,741,600 |
| 2025/3/6 |
2,452.5 |
2,476 |
2,450.5 |
2,450.5 |
-0.12% |
3,630,600 |
| 2025/3/5 |
2,440 |
2,459 |
2,428 |
2,453.5 |
-0.02% |
3,810,000 |
| 2025/3/4 |
2,450 |
2,481 |
2,438.5 |
2,454 |
-0.59% |
4,202,900 |
| 2025/3/3 |
2,460 |
2,481 |
2,449.5 |
2,468.5 |
+0.88% |
3,352,900 |
| 2025/2/28 |
2,465 |
2,467.5 |
2,433.5 |
2,447 |
-0.79% |
5,697,800 |
| 2025/2/27 |
2,475 |
2,480.5 |
2,464 |
2,466.5 |
+0.08% |
3,192,400 |
| 2025/2/26 |
2,462.5 |
2,471 |
2,447 |
2,464.5 |
+0.69% |
3,393,400 |
| 2025/2/25 |
2,410 |
2,458 |
2,396.5 |
2,447.5 |
+1.62% |
3,335,500 |
| 2025/2/21 |
2,425 |
2,426.5 |
2,405 |
2,408.5 |
-1.11% |
4,425,600 |
| 2025/2/20 |
2,450 |
2,453 |
2,420.5 |
2,435.5 |
-0.94% |
3,447,900 |
| 2025/2/19 |
2,482 |
2,487 |
2,457 |
2,458.5 |
-1.30% |
3,092,200 |
| 2025/2/18 |
2,485 |
2,511 |
2,485 |
2,491 |
-0.14% |
2,569,300 |
| 2025/2/17 |
2,475 |
2,503 |
2,460.5 |
2,494.5 |
-0.22% |
2,568,600 |
| 2025/2/14 |
2,497 |
2,515 |
2,491 |
2,500 |
-0.48% |
3,890,000 |
| 2025/2/13 |
2,499 |
2,514.5 |
2,485 |
2,512 |
+1.70% |
3,680,400 |
| 2025/2/12 |
2,512.5 |
2,512.5 |
2,464 |
2,470 |
+0.28% |
5,540,300 |
| 2025/2/10 |
2,438.5 |
2,471.5 |
2,434 |
2,463 |
+1.07% |
3,031,100 |
| 2025/2/7 |
2,485 |
2,485 |
2,437 |
2,437 |
-1.93% |
6,738,300 |
| 2025/2/6 |
2,573 |
2,573 |
2,459 |
2,485 |
-5.91% |
10,925,300 |
| 2025/2/5 |
2,637 |
2,655.5 |
2,617 |
2,641 |
+1.66% |
4,706,200 |
| 2025/2/4 |
2,625 |
2,640 |
2,573 |
2,598 |
+0.00% |
3,842,900 |
| 2025/2/3 |
2,575 |
2,598 |
2,550.5 |
2,598 |
+0.19% |
4,345,400 |
| 2025/1/31 |
2,575 |
2,593 |
2,557.5 |
2,593 |
+0.33% |
3,205,500 |
| 2025/1/30 |
2,580.5 |
2,588 |
2,556.5 |
2,584.5 |
+0.02% |
3,270,600 |
| 2025/1/29 |
2,590.5 |
2,605.5 |
2,569 |
2,584 |
-0.25% |
3,210,200 |
| 2025/1/28 |
2,565.5 |
2,627 |
2,556.5 |
2,590.5 |
+1.53% |
5,375,100 |
| 2025/1/27 |
2,494 |
2,559.5 |
2,494 |
2,551.5 |
+4.81% |
5,753,300 |
| 2025/1/24 |
2,441.5 |
2,448 |
2,426 |
2,434.5 |
+0.66% |
2,836,200 |
| 2025/1/23 |
2,412 |
2,422 |
2,397.5 |
2,418.5 |
+0.25% |
3,229,500 |
| 2025/1/22 |
2,424.5 |
2,434 |
2,409 |
2,412.5 |
-0.17% |
3,539,000 |
| 2025/1/21 |
2,425 |
2,428.5 |
2,401.5 |
2,416.5 |
-0.02% |
2,350,900 |
| 2025/1/20 |
2,409 |
2,440 |
2,409 |
2,417 |
+0.33% |
1,884,600 |
| 2025/1/17 |
2,425 |
2,427.5 |
2,391.5 |
2,409 |
-0.70% |
2,453,800 |
| 2025/1/16 |
2,421 |
2,446.5 |
2,419 |
2,426 |
+0.17% |
3,419,800 |
| 2025/1/15 |
2,424.5 |
2,429.5 |
2,415 |
2,422 |
+0.77% |
4,032,600 |
| 2025/1/14 |
2,373.5 |
2,409.5 |
2,373.5 |
2,403.5 |
+1.33% |
6,153,600 |
| 2025/1/10 |
2,432.5 |
2,440.5 |
2,372 |
2,372 |
-2.57% |
6,783,500 |
| 2025/1/9 |
2,445 |
2,448.5 |
2,424 |
2,434.5 |
-0.25% |
3,352,500 |
| 2025/1/8 |
2,451.5 |
2,454 |
2,421 |
2,440.5 |
-0.59% |
4,064,700 |
| 2025/1/7 |
2,450 |
2,457 |
2,425.5 |
2,455 |
+0.33% |
4,392,400 |
| 2025/1/6 |
2,517.5 |
2,526 |
2,442.5 |
2,447 |
-2.94% |
5,358,300 |
| 2024/12/30 |
2,538.5 |
2,552.5 |
2,513.5 |
2,521 |
-0.34% |
3,568,800 |
| 2024/12/27 |
2,495 |
2,536.5 |
2,491.5 |
2,529.5 |
+1.65% |
3,230,600 |
| 2024/12/26 |
2,467.5 |
2,488.5 |
2,466.5 |
2,488.5 |
+0.93% |
2,435,800 |
| 2024/12/25 |
2,485 |
2,485 |
2,460 |
2,465.5 |
-0.44% |
2,328,700 |
| 2024/12/24 |
2,490 |
2,495 |
2,475.5 |
2,476.5 |
-0.86% |
1,495,400 |
| 2024/12/23 |
2,485 |
2,505 |
2,484 |
2,498 |
+0.52% |
1,592,800 |
| 2024/12/20 |
2,489.5 |
2,505.5 |
2,480 |
2,485 |
+0.18% |
5,290,300 |
| 2024/12/19 |
2,445 |
2,487.5 |
2,445 |
2,480.5 |
+0.24% |
2,413,300 |
| 2024/12/18 |
2,480.5 |
2,492 |
2,472 |
2,474.5 |
-1.02% |
2,425,800 |
| 2024/12/17 |
2,481.5 |
2,507 |
2,481.5 |
2,500 |
+0.60% |
2,773,700 |
| 2024/12/16 |
2,505 |
2,510 |
2,485 |
2,485 |
-0.16% |
2,624,100 |
| 2024/12/13 |
2,465 |
2,506 |
2,464.5 |
2,489 |
-0.97% |
4,513,400 |
| 2024/12/12 |
2,510 |
2,532.5 |
2,505.5 |
2,513.5 |
+0.98% |
4,002,500 |
| 2024/12/11 |
2,500 |
2,512.5 |
2,481.5 |
2,489 |
+0.61% |
2,918,600 |
| 2024/12/10 |
2,500 |
2,507 |
2,471 |
2,474 |
-0.16% |
2,874,200 |
| 2024/12/9 |
2,478 |
2,494.5 |
2,470 |
2,478 |
+0.38% |
3,672,600 |
| 2024/12/6 |
2,465.5 |
2,484 |
2,459.5 |
2,468.5 |
+1.13% |
3,216,100 |
| 2024/12/5 |
2,467.5 |
2,473 |
2,436.5 |
2,441 |
-1.49% |
4,609,300 |
| 2024/12/4 |
2,494 |
2,500.5 |
2,478 |
2,478 |
-1.02% |
3,528,400 |
| 2024/12/3 |
2,470.5 |
2,510.5 |
2,470 |
2,503.5 |
+1.01% |
3,910,500 |
| 2024/12/2 |
2,476.5 |
2,497.5 |
2,465 |
2,478.5 |
+0.14% |
2,926,400 |
| 2024/11/29 |
2,462 |
2,476.5 |
2,448.5 |
2,475 |
-0.62% |
2,794,600 |
| 2024/11/28 |
2,459 |
2,494 |
2,451.5 |
2,490.5 |
+1.34% |
2,115,200 |
| 2024/11/27 |
2,473 |
2,473.5 |
2,454 |
2,457.5 |
-0.22% |
2,681,000 |
| 2024/11/26 |
2,485.5 |
2,488.5 |
2,455 |
2,463 |
-0.73% |
4,173,000 |
| 2024/11/25 |
2,517 |
2,526 |
2,481 |
2,481 |
-1.35% |
7,932,500 |
| 2024/11/22 |
2,490 |
2,527.5 |
2,488 |
2,515 |
+0.70% |
3,026,500 |
| 2024/11/21 |
2,501.5 |
2,524.5 |
2,490 |
2,497.5 |
+0.22% |
2,807,800 |
| 2024/11/20 |
2,513.5 |
2,519.5 |
2,492 |
2,492 |
-0.86% |
2,964,500 |
| 2024/11/19 |
2,520.5 |
2,523 |
2,492.5 |
2,513.5 |
+0.08% |
3,824,400 |
| 2024/11/18 |
2,521 |
2,539 |
2,511.5 |
2,511.5 |
-0.06% |
2,628,900 |
| 2024/11/15 |
2,522.5 |
2,541.5 |
2,511.5 |
2,513 |
-0.34% |
3,883,400 |
| 2024/11/14 |
2,500 |
2,530.5 |
2,482 |
2,521.5 |
+1.31% |
3,892,800 |
| 2024/11/13 |
2,491.5 |
2,503 |
2,478 |
2,489 |
-0.36% |
3,918,700 |
| 2024/11/12 |
2,474.5 |
2,518.5 |
2,469 |
2,498 |
+2.00% |
4,939,600 |
| 2024/11/11 |
2,454 |
2,472 |
2,447.5 |
2,449 |
-0.14% |
3,237,700 |
| 2024/11/8 |
2,452.5 |
2,463 |
2,431 |
2,452.5 |
+1.45% |
5,362,900 |
| 2024/11/7 |
2,415.5 |
2,425.5 |
2,395.5 |
2,417.5 |
+0.17% |
4,960,500 |
| 2024/11/6 |
2,392.5 |
2,460.5 |
2,380.5 |
2,413.5 |
+0.73% |
4,542,600 |
| 2024/11/5 |
2,378.5 |
2,437 |
2,371 |
2,396 |
+0.67% |
5,226,400 |
| 2024/11/1 |
2,375 |
2,388.5 |
2,363.5 |
2,380 |
-0.38% |
3,398,500 |
| 2024/10/31 |
2,417 |
2,423 |
2,377.5 |
2,389 |
-1.57% |
5,488,000 |
| 2024/10/30 |
2,410 |
2,431 |
2,410 |
2,427 |
+0.73% |
6,412,500 |
| 2024/10/29 |
2,385.5 |
2,415 |
2,384 |
2,409.5 |
+1.15% |
3,018,200 |
| 2024/10/28 |
2,351 |
2,391 |
2,351 |
2,382 |
+0.80% |
3,042,000 |
| 2024/10/25 |
2,368 |
2,369 |
2,352.5 |
2,363 |
+0.08% |
2,265,200 |
| 2024/10/24 |
2,340 |
2,374.5 |
2,337 |
2,361 |
+0.06% |
3,578,100 |
|
