| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,761.5 |
2,803.5 |
2,732.5 |
2,767 |
+2.22% |
4,592,600 |
| 2025/4/24 |
2,667.5 |
2,795 |
2,632 |
2,707 |
+2.48% |
6,872,300 |
| 2025/4/23 |
2,687 |
2,687 |
2,615.5 |
2,641.5 |
+2.11% |
2,798,900 |
| 2025/4/22 |
2,592 |
2,605.5 |
2,559 |
2,587 |
-0.12% |
2,073,700 |
| 2025/4/21 |
2,613.5 |
2,618 |
2,579 |
2,590 |
-1.16% |
1,466,300 |
| 2025/4/18 |
2,575 |
2,630 |
2,556.5 |
2,620.5 |
+1.63% |
1,538,200 |
| 2025/4/17 |
2,528 |
2,579.5 |
2,521 |
2,578.5 |
+2.52% |
2,911,400 |
| 2025/4/16 |
2,543.5 |
2,553.5 |
2,504.5 |
2,515 |
-0.73% |
1,289,000 |
| 2025/4/15 |
2,537 |
2,558 |
2,531 |
2,533.5 |
+0.92% |
1,854,600 |
| 2025/4/14 |
2,552 |
2,564 |
2,510.5 |
2,510.5 |
-1.08% |
3,489,700 |
| 2025/4/11 |
2,500 |
2,541.5 |
2,467 |
2,538 |
-3.33% |
5,980,100 |
| 2025/4/10 |
2,566.5 |
2,635.5 |
2,541.5 |
2,625.5 |
+10.94% |
4,900,300 |
| 2025/4/9 |
2,402 |
2,416.5 |
2,320 |
2,366.5 |
-3.41% |
4,483,000 |
| 2025/4/8 |
2,440 |
2,502 |
2,395 |
2,450 |
+2.51% |
5,319,900 |
| 2025/4/7 |
2,359 |
2,444 |
2,310 |
2,390 |
-4.74% |
6,570,800 |
| 2025/4/4 |
2,528.5 |
2,566.5 |
2,468 |
2,509 |
-2.70% |
4,927,300 |
| 2025/4/3 |
2,541 |
2,597.5 |
2,523 |
2,578.5 |
-2.37% |
4,641,500 |
| 2025/4/2 |
2,653.5 |
2,655 |
2,596.5 |
2,641 |
+0.69% |
2,446,900 |
| 2025/4/1 |
2,728.5 |
2,773 |
2,605 |
2,623 |
-2.18% |
4,462,300 |
| 2025/3/31 |
2,676.5 |
2,707.5 |
2,668.5 |
2,681.5 |
-3.42% |
4,879,800 |
| 2025/3/28 |
2,762.5 |
2,804 |
2,740.5 |
2,776.5 |
+0.29% |
3,056,900 |
| 2025/3/27 |
2,744.5 |
2,785.5 |
2,734.5 |
2,768.5 |
-0.23% |
2,979,600 |
| 2025/3/26 |
2,817 |
2,818 |
2,768 |
2,775 |
-0.98% |
2,721,000 |
| 2025/3/25 |
2,785.5 |
2,808.5 |
2,774.5 |
2,802.5 |
+1.01% |
2,499,000 |
| 2025/3/24 |
2,817.5 |
2,822 |
2,774.5 |
2,774.5 |
+0.25% |
2,112,300 |
| 2025/3/21 |
2,728.5 |
2,789.5 |
2,666.5 |
2,767.5 |
+0.18% |
4,730,800 |
| 2025/3/19 |
2,794.5 |
2,809 |
2,762.5 |
2,762.5 |
-1.62% |
2,590,900 |
| 2025/3/18 |
2,775 |
2,814.5 |
2,767 |
2,808 |
+1.91% |
2,477,600 |
| 2025/3/17 |
2,800 |
2,804 |
2,755.5 |
2,755.5 |
-0.02% |
1,939,100 |
| 2025/3/14 |
2,728.5 |
2,765 |
2,721.5 |
2,756 |
+0.80% |
4,609,500 |
| 2025/3/13 |
2,790 |
2,814.5 |
2,734 |
2,734 |
-0.22% |
3,728,800 |
| 2025/3/12 |
2,740.5 |
2,758.5 |
2,726.5 |
2,740 |
-0.25% |
3,431,200 |
| 2025/3/11 |
2,667 |
2,747 |
2,665 |
2,747 |
-0.72% |
2,840,400 |
| 2025/3/10 |
2,790 |
2,794 |
2,751.5 |
2,767 |
-1.14% |
2,258,100 |
| 2025/3/7 |
2,780 |
2,822.5 |
2,778.5 |
2,799 |
-1.76% |
2,895,900 |
| 2025/3/6 |
2,875.5 |
2,903 |
2,845 |
2,849 |
-0.44% |
2,975,100 |
| 2025/3/5 |
2,800 |
2,914.5 |
2,796.5 |
2,861.5 |
+2.20% |
4,390,500 |
| 2025/3/4 |
2,802.5 |
2,830 |
2,722.5 |
2,800 |
-1.56% |
4,073,300 |
| 2025/3/3 |
2,827 |
2,850.5 |
2,797 |
2,844.5 |
+2.43% |
2,488,600 |
| 2025/2/28 |
2,830 |
2,848.5 |
2,755 |
2,777 |
-3.36% |
4,619,900 |
| 2025/2/27 |
2,865 |
2,894.5 |
2,852 |
2,873.5 |
+0.45% |
2,192,600 |
| 2025/2/26 |
2,855 |
2,891.5 |
2,814.5 |
2,860.5 |
+0.83% |
2,654,400 |
| 2025/2/25 |
2,880 |
2,889 |
2,806.5 |
2,837 |
-4.73% |
6,030,100 |
| 2025/2/21 |
2,931 |
2,997 |
2,924 |
2,978 |
+0.46% |
2,207,000 |
| 2025/2/20 |
3,001 |
3,011 |
2,938 |
2,964.5 |
-2.96% |
3,455,700 |
| 2025/2/19 |
3,081 |
3,095 |
3,043 |
3,055 |
-1.26% |
1,773,200 |
| 2025/2/18 |
3,034 |
3,109 |
3,030 |
3,094 |
+1.44% |
1,749,200 |
| 2025/2/17 |
3,058 |
3,085 |
3,042 |
3,050 |
+0.76% |
1,923,600 |
| 2025/2/14 |
3,000 |
3,068 |
2,984 |
3,027 |
-1.27% |
3,287,100 |
| 2025/2/13 |
3,086 |
3,099 |
3,053 |
3,066 |
-0.62% |
3,115,100 |
| 2025/2/12 |
3,054 |
3,111 |
3,048 |
3,085 |
+1.25% |
2,618,000 |
| 2025/2/10 |
3,079 |
3,144 |
3,010 |
3,047 |
-0.42% |
3,160,300 |
| 2025/2/7 |
3,060 |
3,149 |
3,031 |
3,060 |
-4.20% |
6,391,200 |
| 2025/2/6 |
3,215 |
3,258 |
3,151 |
3,194 |
+0.44% |
4,227,100 |
| 2025/2/5 |
3,115 |
3,210 |
3,108 |
3,180 |
+2.09% |
4,619,900 |
| 2025/2/4 |
3,060 |
3,140 |
3,052 |
3,115 |
+4.39% |
4,075,800 |
| 2025/2/3 |
2,975 |
3,002 |
2,938 |
2,984 |
-1.49% |
3,064,000 |
| 2025/1/31 |
2,999 |
3,059 |
2,960.5 |
3,029 |
+2.14% |
3,258,000 |
| 2025/1/30 |
2,941 |
2,977 |
2,934 |
2,965.5 |
-0.12% |
2,333,000 |
| 2025/1/29 |
2,982.5 |
3,010 |
2,941.5 |
2,969 |
+1.24% |
4,298,600 |
| 2025/1/28 |
2,979.5 |
2,981 |
2,813 |
2,932.5 |
-3.15% |
7,728,400 |
| 2025/1/27 |
3,072 |
3,090 |
3,017 |
3,028 |
+0.63% |
3,001,100 |
| 2025/1/24 |
3,047 |
3,088 |
3,009 |
3,009 |
+0.10% |
2,358,300 |
| 2025/1/23 |
2,938 |
3,035 |
2,920 |
3,006 |
+3.05% |
4,080,500 |
| 2025/1/22 |
2,913 |
2,944 |
2,900 |
2,917 |
+1.11% |
2,362,200 |
| 2025/1/21 |
2,926.5 |
2,928 |
2,861 |
2,885 |
-0.41% |
1,563,900 |
| 2025/1/20 |
2,886 |
2,906.5 |
2,874 |
2,897 |
-0.14% |
1,996,900 |
| 2025/1/17 |
2,900 |
2,919 |
2,868.5 |
2,901 |
-0.84% |
2,018,500 |
| 2025/1/16 |
2,955 |
2,973 |
2,920 |
2,925.5 |
+0.10% |
2,026,500 |
| 2025/1/15 |
2,978 |
2,984 |
2,904 |
2,922.5 |
-1.50% |
2,788,700 |
| 2025/1/14 |
3,030 |
3,048 |
2,934 |
2,967 |
-1.33% |
3,478,200 |
| 2025/1/10 |
2,986.5 |
3,050 |
2,986.5 |
3,007 |
+1.21% |
3,716,200 |
| 2025/1/9 |
2,960 |
2,995 |
2,936 |
2,971 |
+1.21% |
3,008,300 |
| 2025/1/8 |
2,963 |
2,979.5 |
2,903.5 |
2,935.5 |
-1.89% |
2,854,000 |
| 2025/1/7 |
2,951 |
3,017 |
2,950 |
2,992 |
+1.79% |
2,315,900 |
| 2025/1/6 |
3,006 |
3,033 |
2,924 |
2,939.5 |
-2.99% |
3,471,800 |
| 2024/12/30 |
3,075 |
3,080 |
3,026 |
3,030 |
-1.17% |
2,158,900 |
| 2024/12/27 |
3,032 |
3,086 |
3,027 |
3,066 |
+1.46% |
2,371,700 |
| 2024/12/26 |
2,991.5 |
3,033 |
2,983.5 |
3,022 |
+1.31% |
1,464,000 |
| 2024/12/25 |
2,995 |
3,005 |
2,976 |
2,983 |
+0.13% |
1,583,200 |
| 2024/12/24 |
3,009 |
3,013 |
2,975.5 |
2,979 |
-1.32% |
1,420,000 |
| 2024/12/23 |
2,988 |
3,037 |
2,981 |
3,019 |
+1.77% |
1,750,100 |
| 2024/12/20 |
2,980 |
2,983 |
2,922.5 |
2,966.5 |
-0.59% |
6,703,300 |
| 2024/12/19 |
2,950.5 |
3,007 |
2,942 |
2,984 |
-1.09% |
2,907,400 |
| 2024/12/18 |
3,047 |
3,058 |
3,015 |
3,017 |
-1.60% |
1,828,300 |
| 2024/12/17 |
3,047 |
3,081 |
3,041 |
3,066 |
+0.62% |
2,033,900 |
| 2024/12/16 |
3,050 |
3,074 |
3,031 |
3,047 |
+0.23% |
1,536,300 |
| 2024/12/13 |
3,038 |
3,060 |
2,998 |
3,040 |
-1.04% |
3,030,200 |
| 2024/12/12 |
3,049 |
3,120 |
3,040 |
3,072 |
+2.03% |
4,165,500 |
| 2024/12/11 |
3,005 |
3,036 |
2,974.5 |
3,011 |
+0.74% |
2,747,000 |
| 2024/12/10 |
3,031 |
3,038 |
2,971 |
2,989 |
-0.86% |
2,750,900 |
| 2024/12/9 |
3,001 |
3,048 |
2,987 |
3,015 |
+0.77% |
2,694,000 |
| 2024/12/6 |
3,000 |
3,023 |
2,936 |
2,992 |
-0.27% |
3,052,800 |
| 2024/12/5 |
3,000 |
3,024 |
2,981 |
3,000 |
+0.72% |
3,009,400 |
| 2024/12/4 |
2,928 |
3,007 |
2,928 |
2,978.5 |
+1.99% |
3,772,400 |
| 2024/12/3 |
2,863.5 |
2,947 |
2,863 |
2,920.5 |
+1.42% |
3,133,300 |
| 2024/12/2 |
2,872.5 |
2,897.5 |
2,844 |
2,879.5 |
-0.64% |
2,352,600 |
| 2024/11/29 |
2,843 |
2,898 |
2,832 |
2,898 |
+2.53% |
2,825,300 |
| 2024/11/28 |
2,835 |
2,864.5 |
2,815 |
2,826.5 |
-1.08% |
2,236,300 |
| 2024/11/27 |
2,883 |
2,896 |
2,833 |
2,857.5 |
-0.42% |
2,131,700 |
| 2024/11/26 |
2,865 |
2,906 |
2,831.5 |
2,869.5 |
-2.94% |
3,663,800 |
| 2024/11/25 |
2,984.5 |
2,997 |
2,933 |
2,956.5 |
+2.50% |
6,580,400 |
| 2024/11/22 |
2,833.5 |
2,923 |
2,820.5 |
2,884.5 |
+2.74% |
3,441,400 |
| 2024/11/21 |
2,821 |
2,835 |
2,788.5 |
2,807.5 |
-0.87% |
1,598,100 |
| 2024/11/20 |
2,885 |
2,891.5 |
2,807.5 |
2,832 |
-0.98% |
1,848,100 |
| 2024/11/19 |
2,800 |
2,883 |
2,797 |
2,860 |
+3.38% |
4,604,200 |
| 2024/11/18 |
2,717.5 |
2,790 |
2,711 |
2,766.5 |
+1.71% |
2,752,600 |
| 2024/11/15 |
2,756.5 |
2,792.5 |
2,720 |
2,720 |
-0.91% |
3,376,100 |
| 2024/11/14 |
2,653.5 |
2,758 |
2,646.5 |
2,745 |
+3.94% |
2,929,600 |
| 2024/11/13 |
2,667 |
2,704 |
2,621.5 |
2,641 |
-2.13% |
2,872,500 |
| 2024/11/12 |
2,678 |
2,723.5 |
2,657.5 |
2,698.5 |
+1.18% |
2,882,200 |
| 2024/11/11 |
2,688 |
2,746 |
2,645.5 |
2,667 |
-3.00% |
2,642,200 |
| 2024/11/8 |
2,770 |
2,816 |
2,732.5 |
2,749.5 |
+2.23% |
5,428,100 |
| 2024/11/7 |
2,635 |
2,784 |
2,634 |
2,689.5 |
+2.34% |
9,978,300 |
| 2024/11/6 |
2,333.5 |
2,687.5 |
2,330 |
2,628 |
+13.77% |
8,915,600 |
| 2024/11/5 |
2,311 |
2,347.5 |
2,302 |
2,310 |
-0.02% |
1,918,900 |
| 2024/11/1 |
2,358.5 |
2,379 |
2,295.5 |
2,310.5 |
-5.46% |
3,942,100 |
| 2024/10/31 |
2,456 |
2,468.5 |
2,405.5 |
2,444 |
+0.02% |
3,148,100 |
| 2024/10/30 |
2,450 |
2,465.5 |
2,417.5 |
2,443.5 |
+0.08% |
4,064,700 |
| 2024/10/29 |
2,401 |
2,441.5 |
2,389 |
2,441.5 |
+1.77% |
2,036,800 |
| 2024/10/28 |
2,389.5 |
2,427 |
2,371.5 |
2,399 |
+0.19% |
2,378,100 |
| 2024/10/25 |
2,381 |
2,395 |
2,364.5 |
2,394.5 |
+0.67% |
1,971,500 |
| 2024/10/24 |
2,360 |
2,401.5 |
2,357 |
2,378.5 |
-0.50% |
1,902,700 |
|
