| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,115 |
2,133.5 |
2,107.5 |
2,126 |
+0.64% |
435,300 |
| 2025/4/24 |
2,122 |
2,140.5 |
2,110 |
2,112.5 |
-0.31% |
609,800 |
| 2025/4/23 |
2,111.5 |
2,127.5 |
2,100 |
2,119 |
+1.51% |
629,300 |
| 2025/4/22 |
2,081 |
2,095 |
2,064 |
2,087.5 |
+0.77% |
406,900 |
| 2025/4/21 |
2,091.5 |
2,094 |
2,045 |
2,071.5 |
-1.36% |
297,400 |
| 2025/4/18 |
2,056.5 |
2,102 |
2,056 |
2,100 |
+2.94% |
564,500 |
| 2025/4/17 |
2,020 |
2,040 |
2,002 |
2,040 |
+0.82% |
337,500 |
| 2025/4/16 |
2,017 |
2,027.5 |
2,006 |
2,023.5 |
+0.32% |
338,200 |
| 2025/4/15 |
2,050.5 |
2,057 |
2,001 |
2,017 |
-0.44% |
495,100 |
| 2025/4/14 |
2,019.5 |
2,042 |
2,012 |
2,026 |
+1.20% |
439,700 |
| 2025/4/11 |
2,024 |
2,025 |
1,977 |
2,002 |
-2.48% |
643,800 |
| 2025/4/10 |
2,054 |
2,064 |
2,026 |
2,053 |
+4.03% |
664,100 |
| 2025/4/9 |
1,980 |
1,995.5 |
1,932 |
1,973.5 |
-0.63% |
869,500 |
| 2025/4/8 |
1,970 |
2,021 |
1,953.5 |
1,986 |
+3.68% |
620,600 |
| 2025/4/7 |
1,880 |
1,973.5 |
1,840.5 |
1,915.5 |
-5.85% |
1,378,800 |
| 2025/4/4 |
2,090 |
2,093.5 |
1,994 |
2,034.5 |
-2.45% |
963,200 |
| 2025/4/3 |
2,033.5 |
2,092.5 |
2,031 |
2,085.5 |
-2.25% |
678,000 |
| 2025/4/2 |
2,130 |
2,133.5 |
2,093 |
2,133.5 |
-1.41% |
819,400 |
| 2025/4/1 |
2,196.5 |
2,213 |
2,151.5 |
2,164 |
-0.44% |
666,900 |
| 2025/3/31 |
2,179 |
2,189 |
2,151.5 |
2,173.5 |
-2.07% |
946,900 |
| 2025/3/28 |
2,222 |
2,252 |
2,200 |
2,219.5 |
-1.62% |
765,900 |
| 2025/3/27 |
2,196.5 |
2,256 |
2,196.5 |
2,256 |
+1.10% |
901,700 |
| 2025/3/26 |
2,235 |
2,240 |
2,210 |
2,231.5 |
-0.16% |
922,600 |
| 2025/3/25 |
2,250 |
2,262 |
2,193 |
2,235 |
-1.50% |
769,200 |
| 2025/3/24 |
2,326 |
2,339 |
2,267 |
2,269 |
-2.20% |
613,100 |
| 2025/3/21 |
2,289 |
2,335 |
2,275 |
2,320 |
+2.11% |
1,036,000 |
| 2025/3/19 |
2,262.5 |
2,280.5 |
2,250 |
2,272 |
+1.43% |
536,900 |
| 2025/3/18 |
2,247 |
2,252 |
2,230 |
2,240 |
+0.63% |
567,600 |
| 2025/3/17 |
2,239 |
2,242.5 |
2,203 |
2,226 |
+0.45% |
727,900 |
| 2025/3/14 |
2,220 |
2,252 |
2,213 |
2,216 |
-1.07% |
627,200 |
| 2025/3/13 |
2,201 |
2,263 |
2,201 |
2,240 |
+0.22% |
681,100 |
| 2025/3/12 |
2,238 |
2,260 |
2,217.5 |
2,235 |
+1.82% |
942,400 |
| 2025/3/11 |
2,147 |
2,203 |
2,141 |
2,195 |
+1.39% |
1,070,000 |
| 2025/3/10 |
2,176 |
2,190 |
2,149 |
2,165 |
-0.07% |
568,400 |
| 2025/3/7 |
2,158 |
2,197 |
2,151.5 |
2,166.5 |
-1.88% |
717,100 |
| 2025/3/6 |
2,221.5 |
2,244 |
2,202.5 |
2,208 |
-0.59% |
686,300 |
| 2025/3/5 |
2,203 |
2,258.5 |
2,200.5 |
2,221 |
+1.65% |
1,506,900 |
| 2025/3/4 |
2,161 |
2,185 |
2,136 |
2,185 |
+1.27% |
1,012,600 |
| 2025/3/3 |
2,145 |
2,186 |
2,102 |
2,157.5 |
+1.70% |
1,263,900 |
| 2025/2/28 |
2,185 |
2,186.5 |
2,108 |
2,121.5 |
-2.82% |
1,230,600 |
| 2025/2/27 |
2,147.5 |
2,184.5 |
2,128 |
2,183 |
+2.34% |
766,100 |
| 2025/2/26 |
2,126.5 |
2,164.5 |
2,118 |
2,133 |
+0.31% |
928,600 |
| 2025/2/25 |
2,159 |
2,182 |
2,123 |
2,126.5 |
-1.66% |
1,004,100 |
| 2025/2/21 |
2,065 |
2,162.5 |
2,061 |
2,162.5 |
+5.64% |
1,704,200 |
| 2025/2/20 |
2,060 |
2,067.5 |
2,038 |
2,047 |
-1.80% |
641,500 |
| 2025/2/19 |
2,106 |
2,112 |
2,074 |
2,084.5 |
-1.04% |
583,900 |
| 2025/2/18 |
2,121 |
2,137 |
2,106.5 |
2,106.5 |
-0.64% |
455,700 |
| 2025/2/17 |
2,150 |
2,159.5 |
2,120 |
2,120 |
-0.24% |
535,900 |
| 2025/2/14 |
2,168.5 |
2,174 |
2,123 |
2,125 |
-2.05% |
648,600 |
| 2025/2/13 |
2,195.5 |
2,209.5 |
2,154.5 |
2,169.5 |
-0.07% |
586,500 |
| 2025/2/12 |
2,181.5 |
2,214.5 |
2,164.5 |
2,171 |
-2.25% |
1,274,800 |
| 2025/2/10 |
2,300 |
2,314.5 |
2,183.5 |
2,221 |
-3.77% |
895,000 |
| 2025/2/7 |
2,303 |
2,352 |
2,296.5 |
2,308 |
-1.28% |
794,000 |
| 2025/2/6 |
2,344.5 |
2,376.5 |
2,300.5 |
2,338 |
-0.79% |
1,609,000 |
| 2025/2/5 |
2,321.5 |
2,380 |
2,260.5 |
2,356.5 |
+2.99% |
2,613,800 |
| 2025/2/4 |
2,072 |
2,306.5 |
2,036 |
2,288 |
+10.05% |
4,953,600 |
| 2025/2/3 |
2,080 |
2,088 |
2,058 |
2,079 |
-0.45% |
921,600 |
| 2025/1/31 |
2,104 |
2,107.5 |
2,081 |
2,088.5 |
-2.16% |
904,600 |
| 2025/1/30 |
2,127.5 |
2,143.5 |
2,123 |
2,134.5 |
-0.16% |
581,500 |
| 2025/1/29 |
2,120 |
2,153 |
2,118.5 |
2,138 |
+0.85% |
563,700 |
| 2025/1/28 |
2,105 |
2,131 |
2,105 |
2,120 |
+0.71% |
513,800 |
| 2025/1/27 |
2,120 |
2,127 |
2,100.5 |
2,105 |
+0.10% |
455,200 |
| 2025/1/24 |
2,110.5 |
2,112.5 |
2,091.5 |
2,103 |
+1.23% |
472,800 |
| 2025/1/23 |
2,041.5 |
2,083.5 |
2,039 |
2,077.5 |
+1.34% |
629,100 |
| 2025/1/22 |
2,094 |
2,098 |
2,050 |
2,050 |
-2.40% |
584,700 |
| 2025/1/21 |
2,090.5 |
2,107.5 |
2,059.5 |
2,100.5 |
+1.16% |
491,600 |
| 2025/1/20 |
2,102.5 |
2,111 |
2,072.5 |
2,076.5 |
-0.62% |
457,500 |
| 2025/1/17 |
2,080 |
2,099 |
2,063 |
2,089.5 |
+0.07% |
470,200 |
| 2025/1/16 |
2,080 |
2,103 |
2,076 |
2,088 |
+0.72% |
536,900 |
| 2025/1/15 |
2,061 |
2,079 |
2,043 |
2,073 |
+1.12% |
520,800 |
| 2025/1/14 |
2,072 |
2,087 |
2,021.5 |
2,050 |
-1.06% |
844,400 |
| 2025/1/10 |
2,122 |
2,131 |
2,063.5 |
2,072 |
-3.04% |
864,000 |
| 2025/1/9 |
2,158 |
2,170 |
2,116.5 |
2,137 |
+0.23% |
758,900 |
| 2025/1/8 |
2,130 |
2,157.5 |
2,123.5 |
2,132 |
-0.63% |
674,400 |
| 2025/1/7 |
2,134 |
2,147 |
2,103 |
2,145.5 |
+0.42% |
723,300 |
| 2025/1/6 |
2,134 |
2,171.5 |
2,129 |
2,136.5 |
+0.40% |
769,900 |
| 2024/12/30 |
2,140 |
2,140 |
2,122 |
2,128 |
-0.56% |
359,800 |
| 2024/12/27 |
2,101.5 |
2,140 |
2,101.5 |
2,140 |
+2.39% |
621,300 |
| 2024/12/26 |
2,081 |
2,090 |
2,063.5 |
2,090 |
+1.31% |
504,300 |
| 2024/12/25 |
2,075 |
2,081.5 |
2,043.5 |
2,063 |
-0.46% |
395,800 |
| 2024/12/24 |
2,085 |
2,085 |
2,056 |
2,072.5 |
-0.48% |
458,300 |
| 2024/12/23 |
2,051 |
2,082.5 |
2,048.5 |
2,082.5 |
+0.99% |
695,900 |
| 2024/12/20 |
2,054.5 |
2,079 |
2,054 |
2,062 |
+0.37% |
873,900 |
| 2024/12/19 |
1,990 |
2,061 |
1,990 |
2,054.5 |
+1.91% |
682,200 |
| 2024/12/18 |
2,030 |
2,032.5 |
2,008.5 |
2,016 |
+0.37% |
604,200 |
| 2024/12/17 |
1,981 |
2,020.5 |
1,981 |
2,008.5 |
-0.17% |
1,323,600 |
| 2024/12/16 |
2,017.5 |
2,034 |
2,011 |
2,012 |
-0.86% |
460,200 |
| 2024/12/13 |
2,015 |
2,036.5 |
2,008 |
2,029.5 |
-0.49% |
790,400 |
| 2024/12/12 |
2,059.5 |
2,063.5 |
2,023 |
2,039.5 |
-0.32% |
960,500 |
| 2024/12/11 |
2,043.5 |
2,057 |
2,016.5 |
2,046 |
-0.02% |
802,200 |
| 2024/12/10 |
2,053 |
2,059.5 |
2,010 |
2,046.5 |
-0.70% |
1,069,000 |
| 2024/12/9 |
2,079 |
2,079.5 |
2,043.5 |
2,061 |
-0.46% |
921,300 |
| 2024/12/6 |
2,119 |
2,119.5 |
2,063.5 |
2,070.5 |
-2.06% |
1,009,700 |
| 2024/12/5 |
2,118.5 |
2,149.5 |
2,091.5 |
2,114 |
+1.12% |
704,100 |
| 2024/12/4 |
2,122.5 |
2,124 |
2,084.5 |
2,090.5 |
-2.24% |
1,516,400 |
| 2024/12/3 |
2,129.5 |
2,138.5 |
2,090 |
2,138.5 |
+0.38% |
1,537,600 |
| 2024/12/2 |
2,117.5 |
2,132.5 |
2,088.5 |
2,130.5 |
+0.38% |
834,700 |
| 2024/11/29 |
2,116 |
2,145 |
2,111.5 |
2,122.5 |
+0.76% |
642,500 |
| 2024/11/28 |
2,086 |
2,112 |
2,086 |
2,106.5 |
-0.31% |
459,900 |
| 2024/11/27 |
2,101.5 |
2,120 |
2,082 |
2,113 |
+0.71% |
513,900 |
| 2024/11/26 |
2,106.5 |
2,138.5 |
2,085.5 |
2,098 |
-0.66% |
732,800 |
| 2024/11/25 |
2,148.5 |
2,149.5 |
2,111.5 |
2,112 |
-2.02% |
1,349,100 |
| 2024/11/22 |
2,126 |
2,171.5 |
2,122 |
2,155.5 |
+1.91% |
750,300 |
| 2024/11/21 |
2,110 |
2,126.5 |
2,089 |
2,115 |
-0.73% |
866,600 |
| 2024/11/20 |
2,107.5 |
2,140 |
2,106.5 |
2,130.5 |
-0.68% |
865,300 |
| 2024/11/19 |
2,156 |
2,183 |
2,133.5 |
2,145 |
+0.47% |
1,308,400 |
| 2024/11/18 |
2,110.5 |
2,142 |
2,088 |
2,135 |
+0.33% |
924,500 |
| 2024/11/15 |
2,084.5 |
2,139 |
2,076.5 |
2,128 |
+1.84% |
981,800 |
| 2024/11/14 |
2,095.5 |
2,107 |
2,067.5 |
2,089.5 |
-1.74% |
1,071,600 |
| 2024/11/13 |
2,183 |
2,186 |
2,125 |
2,126.5 |
-1.80% |
1,282,700 |
| 2024/11/12 |
2,135 |
2,180 |
2,128.5 |
2,165.5 |
+2.24% |
1,555,200 |
| 2024/11/11 |
2,051 |
2,118 |
2,051 |
2,118 |
+3.32% |
1,208,700 |
| 2024/11/8 |
2,002 |
2,120 |
1,998 |
2,050 |
+3.27% |
2,229,900 |
| 2024/11/7 |
2,073 |
2,116.5 |
1,983 |
1,985 |
-3.64% |
2,587,200 |
| 2024/11/6 |
2,072.5 |
2,091 |
2,048.5 |
2,060 |
-0.63% |
1,529,900 |
| 2024/11/5 |
2,050 |
2,096.5 |
2,026.5 |
2,073 |
+4.28% |
1,727,700 |
| 2024/11/1 |
2,041 |
2,050 |
1,988 |
1,988 |
-2.50% |
1,410,000 |
| 2024/10/31 |
2,026.5 |
2,049 |
2,007.5 |
2,039 |
+1.22% |
1,082,100 |
| 2024/10/30 |
2,034.5 |
2,042.5 |
2,002.5 |
2,014.5 |
-0.62% |
4,690,800 |
| 2024/10/29 |
2,041.5 |
2,052 |
2,018 |
2,027 |
-0.78% |
968,700 |
| 2024/10/28 |
2,026.5 |
2,055.5 |
2,016.5 |
2,043 |
+1.01% |
829,600 |
| 2024/10/25 |
2,038.5 |
2,042 |
2,015 |
2,022.5 |
-0.98% |
906,600 |
| 2024/10/24 |
2,031 |
2,057 |
2,024.5 |
2,042.5 |
-0.32% |
836,500 |
|
