| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,572.5 |
2,600 |
2,560.5 |
2,586.5 |
+0.54% |
1,112,400 |
| 2025/4/24 |
2,605 |
2,612 |
2,561.5 |
2,572.5 |
-0.23% |
1,209,600 |
| 2025/4/23 |
2,597.5 |
2,600 |
2,578.5 |
2,578.5 |
+0.92% |
929,200 |
| 2025/4/22 |
2,536 |
2,555 |
2,525 |
2,555 |
+0.14% |
728,600 |
| 2025/4/21 |
2,558.5 |
2,563.5 |
2,523 |
2,551.5 |
-0.80% |
734,400 |
| 2025/4/18 |
2,550 |
2,572 |
2,531 |
2,572 |
+1.20% |
724,700 |
| 2025/4/17 |
2,528 |
2,542.5 |
2,510.5 |
2,541.5 |
+0.65% |
755,400 |
| 2025/4/16 |
2,535 |
2,545.5 |
2,510 |
2,525 |
+0.28% |
832,000 |
| 2025/4/15 |
2,533 |
2,534 |
2,504 |
2,518 |
+0.36% |
804,700 |
| 2025/4/14 |
2,534.5 |
2,546 |
2,509 |
2,509 |
-1.53% |
920,400 |
| 2025/4/11 |
2,502.5 |
2,559.5 |
2,485 |
2,548 |
-1.16% |
806,800 |
| 2025/4/10 |
2,569.5 |
2,591 |
2,542.5 |
2,578 |
+5.57% |
1,019,900 |
| 2025/4/9 |
2,509.5 |
2,512 |
2,412 |
2,442 |
-2.77% |
1,272,400 |
| 2025/4/8 |
2,471 |
2,523 |
2,459 |
2,511.5 |
+3.74% |
1,308,800 |
| 2025/4/7 |
2,390 |
2,456 |
2,355.5 |
2,421 |
-5.26% |
1,589,000 |
| 2025/4/4 |
2,561.5 |
2,607.5 |
2,513 |
2,555.5 |
-3.49% |
1,540,400 |
| 2025/4/3 |
2,598.5 |
2,648 |
2,593.5 |
2,648 |
-2.38% |
1,170,000 |
| 2025/4/2 |
2,720 |
2,727.5 |
2,694.5 |
2,712.5 |
-0.17% |
949,800 |
| 2025/4/1 |
2,732.5 |
2,746 |
2,707.5 |
2,717 |
-0.11% |
933,900 |
| 2025/3/31 |
2,757 |
2,757 |
2,696 |
2,720 |
-3.10% |
1,123,800 |
| 2025/3/28 |
2,825 |
2,825 |
2,783.5 |
2,807 |
-0.51% |
1,392,500 |
| 2025/3/27 |
2,825 |
2,836 |
2,801.5 |
2,821.5 |
-0.12% |
1,189,500 |
| 2025/3/26 |
2,832 |
2,843 |
2,814.5 |
2,825 |
+0.80% |
1,605,700 |
| 2025/3/25 |
2,806.5 |
2,824.5 |
2,790 |
2,802.5 |
+0.47% |
1,132,900 |
| 2025/3/24 |
2,795 |
2,797.5 |
2,773 |
2,789.5 |
+0.23% |
672,100 |
| 2025/3/21 |
2,760 |
2,796.5 |
2,760 |
2,783 |
-0.04% |
1,555,700 |
| 2025/3/19 |
2,761.5 |
2,792 |
2,760.5 |
2,784 |
+0.81% |
1,109,800 |
| 2025/3/18 |
2,753 |
2,767 |
2,741.5 |
2,761.5 |
+1.08% |
1,205,400 |
| 2025/3/17 |
2,718 |
2,739.5 |
2,711 |
2,732 |
+0.52% |
766,400 |
| 2025/3/14 |
2,707 |
2,719.5 |
2,695 |
2,718 |
-0.38% |
1,136,700 |
| 2025/3/13 |
2,730 |
2,739.5 |
2,708.5 |
2,728.5 |
+1.04% |
1,064,400 |
| 2025/3/12 |
2,690.5 |
2,724 |
2,684.5 |
2,700.5 |
+1.37% |
1,391,500 |
| 2025/3/11 |
2,695.5 |
2,704 |
2,638.5 |
2,664 |
-2.97% |
1,771,700 |
| 2025/3/10 |
2,718 |
2,750 |
2,713 |
2,745.5 |
+1.12% |
1,458,900 |
| 2025/3/7 |
2,715 |
2,727.5 |
2,699 |
2,715 |
-1.31% |
1,240,100 |
| 2025/3/6 |
2,690 |
2,751 |
2,681.5 |
2,751 |
+2.75% |
1,575,200 |
| 2025/3/5 |
2,687 |
2,693 |
2,661.5 |
2,677.5 |
+0.68% |
1,291,900 |
| 2025/3/4 |
2,695 |
2,695 |
2,633 |
2,659.5 |
-1.32% |
1,464,600 |
| 2025/3/3 |
2,661.5 |
2,695 |
2,636.5 |
2,695 |
+1.32% |
1,582,400 |
| 2025/2/28 |
2,690 |
2,690 |
2,636.5 |
2,660 |
-0.37% |
1,563,000 |
| 2025/2/27 |
2,629.5 |
2,670 |
2,628.5 |
2,670 |
+0.38% |
980,500 |
| 2025/2/26 |
2,670 |
2,685 |
2,626 |
2,660 |
+0.26% |
1,242,300 |
| 2025/2/25 |
2,626 |
2,653 |
2,612.5 |
2,653 |
-0.15% |
1,273,100 |
| 2025/2/21 |
2,654.5 |
2,692.5 |
2,644 |
2,657 |
-0.32% |
1,803,100 |
| 2025/2/20 |
2,658 |
2,674 |
2,638.5 |
2,665.5 |
-0.17% |
1,445,000 |
| 2025/2/19 |
2,670 |
2,686.5 |
2,664.5 |
2,670 |
+0.98% |
1,784,900 |
| 2025/2/18 |
2,680 |
2,688 |
2,600.5 |
2,644 |
-2.51% |
1,940,800 |
| 2025/2/17 |
2,598 |
2,712 |
2,596.5 |
2,712 |
+8.29% |
5,099,900 |
| 2025/2/14 |
2,503.5 |
2,529 |
2,502.5 |
2,504.5 |
-0.89% |
1,011,900 |
| 2025/2/13 |
2,520 |
2,527 |
2,506.5 |
2,527 |
+1.14% |
1,001,900 |
| 2025/2/12 |
2,529.5 |
2,529.5 |
2,491.5 |
2,498.5 |
+0.66% |
856,800 |
| 2025/2/10 |
2,468 |
2,497.5 |
2,468 |
2,482 |
+1.04% |
834,400 |
| 2025/2/7 |
2,446 |
2,464 |
2,441 |
2,456.5 |
+0.45% |
667,600 |
| 2025/2/6 |
2,430 |
2,455 |
2,430 |
2,445.5 |
+1.12% |
716,700 |
| 2025/2/5 |
2,459.5 |
2,459.5 |
2,412.5 |
2,418.5 |
-1.85% |
720,800 |
| 2025/2/4 |
2,480 |
2,491.5 |
2,448 |
2,464 |
+0.26% |
769,300 |
| 2025/2/3 |
2,482.5 |
2,488.5 |
2,443.5 |
2,457.5 |
-2.44% |
1,069,200 |
| 2025/1/31 |
2,516 |
2,523 |
2,497 |
2,519 |
-0.12% |
769,700 |
| 2025/1/30 |
2,525 |
2,530 |
2,499.5 |
2,522 |
+0.62% |
922,300 |
| 2025/1/29 |
2,491 |
2,506.5 |
2,481.5 |
2,506.5 |
-0.32% |
626,200 |
| 2025/1/28 |
2,520 |
2,526 |
2,510 |
2,514.5 |
+0.04% |
577,400 |
| 2025/1/27 |
2,497 |
2,513.5 |
2,485 |
2,513.5 |
+1.54% |
741,600 |
| 2025/1/24 |
2,476.5 |
2,488 |
2,464.5 |
2,475.5 |
+0.71% |
672,700 |
| 2025/1/23 |
2,409 |
2,472 |
2,403 |
2,458 |
+0.88% |
765,100 |
| 2025/1/22 |
2,434.5 |
2,447 |
2,420 |
2,436.5 |
-0.18% |
628,900 |
| 2025/1/21 |
2,430 |
2,444 |
2,422.5 |
2,441 |
+0.99% |
510,400 |
| 2025/1/20 |
2,415 |
2,426 |
2,407.5 |
2,417 |
+0.52% |
449,100 |
| 2025/1/17 |
2,411 |
2,421.5 |
2,388.5 |
2,404.5 |
-0.85% |
782,400 |
| 2025/1/16 |
2,432 |
2,439 |
2,411 |
2,425 |
-0.96% |
1,072,200 |
| 2025/1/15 |
2,448 |
2,463 |
2,437 |
2,448.5 |
+0.41% |
880,800 |
| 2025/1/14 |
2,449.5 |
2,464.5 |
2,426.5 |
2,438.5 |
+0.10% |
1,092,300 |
| 2025/1/10 |
2,432.5 |
2,450 |
2,408.5 |
2,436 |
+0.85% |
1,131,000 |
| 2025/1/9 |
2,412.5 |
2,424 |
2,396.5 |
2,415.5 |
-0.82% |
828,000 |
| 2025/1/8 |
2,430.5 |
2,444.5 |
2,417 |
2,435.5 |
+0.06% |
1,051,100 |
| 2025/1/7 |
2,430 |
2,447 |
2,406 |
2,434 |
+0.23% |
1,358,400 |
| 2025/1/6 |
2,405 |
2,446 |
2,399.5 |
2,428.5 |
+1.48% |
1,517,400 |
| 2024/12/30 |
2,418.5 |
2,418.5 |
2,379 |
2,393 |
-1.05% |
1,096,300 |
| 2024/12/27 |
2,390 |
2,418.5 |
2,385 |
2,418.5 |
-0.92% |
870,900 |
| 2024/12/26 |
2,424.3 |
2,442.3 |
2,422 |
2,441 |
+0.93% |
307,800 |
| 2024/12/25 |
2,418.3 |
2,424.3 |
2,407.9 |
2,418.6 |
+0.25% |
293,700 |
| 2024/12/24 |
2,423.6 |
2,436.3 |
2,412.6 |
2,412.6 |
-0.45% |
292,100 |
| 2024/12/23 |
2,417.3 |
2,429.3 |
2,406.3 |
2,423.6 |
+0.40% |
304,500 |
| 2024/12/20 |
2,411.7 |
2,436.7 |
2,406 |
2,414 |
+0.03% |
991,200 |
| 2024/12/19 |
2,398.3 |
2,436.6 |
2,397 |
2,413.3 |
-0.34% |
533,000 |
| 2024/12/18 |
2,432.6 |
2,448.9 |
2,421.6 |
2,421.6 |
-1.16% |
518,200 |
| 2024/12/17 |
2,454.7 |
2,465.3 |
2,450 |
2,450 |
-0.34% |
452,600 |
| 2024/12/16 |
2,512.3 |
2,513 |
2,458 |
2,458.3 |
-2.74% |
667,900 |
| 2024/12/13 |
2,557.6 |
2,568.3 |
2,514.9 |
2,527.6 |
-1.97% |
452,700 |
| 2024/12/12 |
2,592.6 |
2,594.6 |
2,574.6 |
2,578.3 |
-0.14% |
340,600 |
| 2024/12/11 |
2,586 |
2,586.7 |
2,573.3 |
2,582 |
+0.12% |
203,800 |
| 2024/12/10 |
2,608 |
2,608 |
2,570.3 |
2,579 |
-0.56% |
301,100 |
| 2024/12/9 |
2,569.3 |
2,596.9 |
2,562.6 |
2,593.6 |
+1.08% |
262,100 |
| 2024/12/6 |
2,573.7 |
2,573.7 |
2,557.3 |
2,566 |
+0.30% |
268,600 |
| 2024/12/5 |
2,535.3 |
2,564.3 |
2,526 |
2,558.3 |
+0.90% |
247,600 |
| 2024/12/4 |
2,549.9 |
2,555.6 |
2,525.3 |
2,535.6 |
-0.98% |
456,100 |
| 2024/12/3 |
2,563.3 |
2,572.9 |
2,543.9 |
2,560.6 |
-0.60% |
488,300 |
| 2024/12/2 |
2,593.3 |
2,593.7 |
2,563.3 |
2,576 |
-0.81% |
421,500 |
| 2024/11/29 |
2,563.3 |
2,610.7 |
2,559.7 |
2,597 |
+1.84% |
542,000 |
| 2024/11/28 |
2,530 |
2,550 |
2,517.7 |
2,550 |
+1.10% |
294,000 |
| 2024/11/27 |
2,521 |
2,528.3 |
2,493.6 |
2,522.3 |
-0.41% |
329,600 |
| 2024/11/26 |
2,527.9 |
2,544.9 |
2,518.9 |
2,532.6 |
+0.09% |
301,000 |
| 2024/11/25 |
2,481.6 |
2,535.6 |
2,473.3 |
2,530.3 |
+3.04% |
611,800 |
| 2024/11/22 |
2,444.9 |
2,460.9 |
2,443.6 |
2,455.6 |
+0.04% |
231,600 |
| 2024/11/21 |
2,450.3 |
2,456.6 |
2,441.3 |
2,454.6 |
+0.33% |
156,700 |
| 2024/11/20 |
2,477.6 |
2,486.3 |
2,445.3 |
2,446.6 |
-1.72% |
221,100 |
| 2024/11/19 |
2,479.3 |
2,497.3 |
2,474 |
2,489.3 |
+0.70% |
207,500 |
| 2024/11/18 |
2,433.7 |
2,486.3 |
2,432.3 |
2,472 |
+1.13% |
279,300 |
| 2024/11/15 |
2,453.6 |
2,468.3 |
2,444.3 |
2,444.3 |
-0.42% |
187,800 |
| 2024/11/14 |
2,471.9 |
2,492.6 |
2,454.6 |
2,454.6 |
-0.53% |
279,700 |
| 2024/11/13 |
2,467.9 |
2,496.3 |
2,429.3 |
2,467.6 |
+0.04% |
539,800 |
| 2024/11/12 |
2,470.3 |
2,489.9 |
2,454.9 |
2,466.6 |
-0.15% |
372,700 |
| 2024/11/11 |
2,448.6 |
2,479.3 |
2,445.6 |
2,470.3 |
+0.72% |
375,200 |
| 2024/11/8 |
2,495.9 |
2,496.6 |
2,452.6 |
2,452.6 |
-1.53% |
355,700 |
| 2024/11/7 |
2,473.6 |
2,497.3 |
2,465.6 |
2,490.6 |
+0.97% |
355,700 |
| 2024/11/6 |
2,466.6 |
2,492.3 |
2,462.6 |
2,466.6 |
+0.00% |
325,500 |
| 2024/11/5 |
2,491.6 |
2,492.3 |
2,447.3 |
2,466.6 |
-1.04% |
345,000 |
| 2024/11/1 |
2,473.3 |
2,500.9 |
2,468.9 |
2,492.6 |
-0.73% |
251,500 |
| 2024/10/31 |
2,510 |
2,525.7 |
2,491.3 |
2,511 |
+0.32% |
298,400 |
| 2024/10/30 |
2,496 |
2,521 |
2,494.3 |
2,503 |
+0.18% |
784,200 |
| 2024/10/29 |
2,491.6 |
2,505.3 |
2,486.6 |
2,498.6 |
+0.09% |
288,000 |
| 2024/10/28 |
2,458.6 |
2,503.6 |
2,456.3 |
2,496.3 |
+1.30% |
325,700 |
| 2024/10/25 |
2,462.6 |
2,488.6 |
2,456.3 |
2,464.3 |
-1.12% |
273,500 |
| 2024/10/24 |
2,468.3 |
2,494.3 |
2,453.3 |
2,492.3 |
-0.08% |
345,900 |
|
