| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,587.5 |
2,619 |
2,564.5 |
2,613 |
+1.95% |
2,337,000 |
| 2025/4/24 |
2,547 |
2,660 |
2,520 |
2,563 |
+2.54% |
5,018,900 |
| 2025/4/23 |
2,505.5 |
2,520 |
2,476 |
2,499.5 |
+3.93% |
3,762,300 |
| 2025/4/22 |
2,420 |
2,456 |
2,398.5 |
2,405 |
-0.76% |
3,045,700 |
| 2025/4/21 |
2,491.5 |
2,498 |
2,411 |
2,423.5 |
-3.83% |
1,917,600 |
| 2025/4/18 |
2,506 |
2,529 |
2,486 |
2,520 |
+2.19% |
2,284,000 |
| 2025/4/17 |
2,415 |
2,474 |
2,397.5 |
2,466 |
+1.84% |
3,793,500 |
| 2025/4/16 |
2,440 |
2,462.5 |
2,396 |
2,421.5 |
-0.74% |
2,681,300 |
| 2025/4/15 |
2,445 |
2,478.5 |
2,435 |
2,439.5 |
+3.85% |
5,007,200 |
| 2025/4/14 |
2,408 |
2,429.5 |
2,349 |
2,349 |
-1.30% |
3,370,500 |
| 2025/4/11 |
2,291 |
2,396.5 |
2,278 |
2,380 |
-3.25% |
4,735,100 |
| 2025/4/10 |
2,562 |
2,573 |
2,448 |
2,460 |
+6.40% |
6,865,600 |
| 2025/4/9 |
2,391 |
2,399.5 |
2,270 |
2,312 |
-6.23% |
5,674,800 |
| 2025/4/8 |
2,445 |
2,539 |
2,445 |
2,465.5 |
+8.28% |
5,475,900 |
| 2025/4/7 |
2,218.5 |
2,343.5 |
2,174 |
2,277 |
-5.81% |
6,226,800 |
| 2025/4/4 |
2,460 |
2,467.5 |
2,342 |
2,417.5 |
-4.11% |
5,253,500 |
| 2025/4/3 |
2,514 |
2,600 |
2,482 |
2,521 |
-7.11% |
6,609,500 |
| 2025/4/2 |
2,658.5 |
2,727 |
2,634 |
2,714 |
+2.22% |
4,024,600 |
| 2025/4/1 |
2,659.5 |
2,687.5 |
2,636 |
2,655 |
+0.38% |
3,737,900 |
| 2025/3/31 |
2,622 |
2,672 |
2,582 |
2,645 |
-2.24% |
4,638,200 |
| 2025/3/28 |
2,750 |
2,769.5 |
2,679 |
2,705.5 |
-3.55% |
4,304,900 |
| 2025/3/27 |
2,801.5 |
2,808 |
2,754.5 |
2,805 |
-4.96% |
8,311,400 |
| 2025/3/26 |
2,948.5 |
2,966 |
2,914.5 |
2,951.5 |
+0.63% |
2,981,600 |
| 2025/3/25 |
2,970 |
2,994 |
2,910 |
2,933 |
+0.09% |
2,691,600 |
| 2025/3/24 |
2,941 |
2,949.5 |
2,886 |
2,930.5 |
+1.37% |
3,497,400 |
| 2025/3/21 |
2,851 |
2,946 |
2,831 |
2,891 |
-1.63% |
4,362,600 |
| 2025/3/19 |
2,947.5 |
2,985.5 |
2,937.5 |
2,939 |
+0.55% |
3,649,200 |
| 2025/3/18 |
2,880 |
2,924.5 |
2,876.5 |
2,923 |
+2.69% |
2,701,900 |
| 2025/3/17 |
2,820 |
2,854 |
2,806 |
2,846.5 |
+1.28% |
2,534,200 |
| 2025/3/14 |
2,777 |
2,846.5 |
2,776.5 |
2,810.5 |
+1.61% |
3,704,200 |
| 2025/3/13 |
2,743 |
2,794.5 |
2,734 |
2,766 |
-0.11% |
4,218,100 |
| 2025/3/12 |
2,839.5 |
2,863 |
2,744 |
2,769 |
-4.65% |
7,582,300 |
| 2025/3/11 |
2,860 |
2,910.5 |
2,800 |
2,904 |
+1.31% |
6,173,400 |
| 2025/3/10 |
2,825 |
2,878 |
2,802 |
2,866.5 |
+2.54% |
4,050,400 |
| 2025/3/7 |
2,724.5 |
2,828 |
2,718 |
2,795.5 |
-0.37% |
3,356,800 |
| 2025/3/6 |
2,787 |
2,832 |
2,783 |
2,806 |
+1.85% |
3,444,400 |
| 2025/3/5 |
2,750 |
2,780 |
2,721 |
2,755 |
+0.35% |
4,240,700 |
| 2025/3/4 |
2,782 |
2,801.5 |
2,717.5 |
2,745.5 |
-2.52% |
3,528,300 |
| 2025/3/3 |
2,788.5 |
2,879 |
2,764 |
2,816.5 |
+2.29% |
4,849,300 |
| 2025/2/28 |
2,835 |
2,841.5 |
2,740 |
2,753.5 |
-4.26% |
6,363,000 |
| 2025/2/27 |
2,753.5 |
2,882 |
2,739.5 |
2,876 |
+4.05% |
3,464,100 |
| 2025/2/26 |
2,700 |
2,765.5 |
2,664 |
2,764 |
+0.58% |
3,473,800 |
| 2025/2/25 |
2,704 |
2,774.5 |
2,696 |
2,748 |
+0.37% |
3,542,100 |
| 2025/2/21 |
2,645 |
2,738.5 |
2,643.5 |
2,738 |
+3.13% |
4,105,200 |
| 2025/2/20 |
2,700 |
2,709 |
2,640.5 |
2,655 |
-4.13% |
4,286,300 |
| 2025/2/19 |
2,783 |
2,790 |
2,733 |
2,769.5 |
-1.48% |
3,215,200 |
| 2025/2/18 |
2,825.5 |
2,850 |
2,797.5 |
2,811 |
-0.02% |
2,202,100 |
| 2025/2/17 |
2,879 |
2,879 |
2,808 |
2,811.5 |
-4.68% |
3,255,100 |
| 2025/2/14 |
2,980 |
2,985 |
2,939.5 |
2,949.5 |
+0.25% |
3,975,200 |
| 2025/2/13 |
2,949.5 |
2,972.5 |
2,915 |
2,942 |
+3.34% |
4,427,200 |
| 2025/2/12 |
2,899 |
2,906 |
2,745 |
2,847 |
-0.70% |
6,445,400 |
| 2025/2/10 |
2,760 |
2,882 |
2,736 |
2,867 |
-1.48% |
9,592,000 |
| 2025/2/7 |
2,635 |
2,961.5 |
2,626 |
2,910 |
+9.21% |
10,536,200 |
| 2025/2/6 |
2,616 |
2,704.5 |
2,615 |
2,664.5 |
+1.27% |
4,405,900 |
| 2025/2/5 |
2,641 |
2,666.5 |
2,598 |
2,631 |
+0.15% |
3,149,100 |
| 2025/2/4 |
2,613 |
2,674 |
2,610 |
2,627 |
+1.88% |
3,156,700 |
| 2025/2/3 |
2,624 |
2,652.5 |
2,556.5 |
2,578.5 |
-5.20% |
4,668,600 |
| 2025/1/31 |
2,739.5 |
2,761 |
2,698 |
2,720 |
-1.11% |
3,313,500 |
| 2025/1/30 |
2,722.5 |
2,758 |
2,722 |
2,750.5 |
+0.81% |
1,839,200 |
| 2025/1/29 |
2,715 |
2,734 |
2,704 |
2,728.5 |
+1.21% |
1,475,200 |
| 2025/1/28 |
2,691 |
2,718.5 |
2,665 |
2,696 |
-0.20% |
2,240,600 |
| 2025/1/27 |
2,700 |
2,714 |
2,676 |
2,701.5 |
+0.84% |
2,416,300 |
| 2025/1/24 |
2,707.5 |
2,747 |
2,668.5 |
2,679 |
-1.38% |
2,353,500 |
| 2025/1/23 |
2,701.5 |
2,717.5 |
2,660 |
2,716.5 |
+1.49% |
3,211,100 |
| 2025/1/22 |
2,677 |
2,702.5 |
2,661.5 |
2,676.5 |
+1.88% |
2,704,200 |
| 2025/1/21 |
2,705.5 |
2,730 |
2,609.5 |
2,627 |
-0.68% |
2,947,200 |
| 2025/1/20 |
2,628 |
2,682.5 |
2,605.5 |
2,645 |
+2.90% |
2,286,100 |
| 2025/1/17 |
2,588 |
2,604.5 |
2,551 |
2,570.5 |
-1.57% |
2,244,000 |
| 2025/1/16 |
2,649.5 |
2,654 |
2,586.5 |
2,611.5 |
-1.43% |
3,329,100 |
| 2025/1/15 |
2,709.5 |
2,724.5 |
2,635.5 |
2,649.5 |
-0.49% |
2,255,900 |
| 2025/1/14 |
2,676 |
2,683.5 |
2,639.5 |
2,662.5 |
-0.52% |
3,141,200 |
| 2025/1/10 |
2,730 |
2,748 |
2,666 |
2,676.5 |
-2.25% |
2,804,200 |
| 2025/1/9 |
2,809 |
2,815.5 |
2,724 |
2,738 |
-2.41% |
3,499,800 |
| 2025/1/8 |
2,802 |
2,829.5 |
2,789.5 |
2,805.5 |
+0.77% |
3,032,300 |
| 2025/1/7 |
2,797.5 |
2,816 |
2,766.5 |
2,784 |
+1.18% |
2,833,400 |
| 2025/1/6 |
2,804 |
2,818 |
2,734.5 |
2,751.5 |
-2.46% |
4,156,800 |
| 2024/12/30 |
2,824 |
2,829 |
2,797 |
2,821 |
-0.07% |
2,471,700 |
| 2024/12/27 |
2,811 |
2,823 |
2,771.5 |
2,823 |
+1.35% |
3,007,200 |
| 2024/12/26 |
2,714.5 |
2,795 |
2,714.5 |
2,785.5 |
+2.79% |
3,377,900 |
| 2024/12/25 |
2,700 |
2,710 |
2,658 |
2,710 |
+0.02% |
2,517,500 |
| 2024/12/24 |
2,667.5 |
2,709.5 |
2,656.5 |
2,709.5 |
+2.57% |
3,142,900 |
| 2024/12/23 |
2,600 |
2,641.5 |
2,574.5 |
2,641.5 |
+1.62% |
2,383,200 |
| 2024/12/20 |
2,596 |
2,640.5 |
2,580.5 |
2,599.5 |
+1.25% |
5,881,500 |
| 2024/12/19 |
2,550 |
2,577.5 |
2,533.5 |
2,567.5 |
-0.27% |
2,811,300 |
| 2024/12/18 |
2,525 |
2,597.5 |
2,510 |
2,574.5 |
+2.98% |
5,090,600 |
| 2024/12/17 |
2,515 |
2,538 |
2,499 |
2,500 |
-0.44% |
2,465,400 |
| 2024/12/16 |
2,525 |
2,541.5 |
2,495.5 |
2,511 |
-0.26% |
1,613,500 |
| 2024/12/13 |
2,480.5 |
2,524.5 |
2,480 |
2,517.5 |
+0.64% |
2,486,700 |
| 2024/12/12 |
2,507.5 |
2,517.5 |
2,493 |
2,501.5 |
+0.24% |
2,992,400 |
| 2024/12/11 |
2,507 |
2,513 |
2,471 |
2,495.5 |
+0.34% |
1,642,300 |
| 2024/12/10 |
2,525 |
2,532.5 |
2,475 |
2,487 |
+0.44% |
2,314,500 |
| 2024/12/9 |
2,460 |
2,482 |
2,441 |
2,476 |
+0.69% |
1,926,500 |
| 2024/12/6 |
2,453.5 |
2,462 |
2,425.5 |
2,459 |
+0.55% |
2,223,200 |
| 2024/12/5 |
2,465 |
2,465 |
2,433.5 |
2,445.5 |
+0.49% |
2,092,600 |
| 2024/12/4 |
2,499 |
2,500 |
2,422 |
2,433.5 |
-3.05% |
3,305,700 |
| 2024/12/3 |
2,454.5 |
2,521 |
2,452 |
2,510 |
+1.60% |
3,462,800 |
| 2024/12/2 |
2,420 |
2,474.5 |
2,414.5 |
2,470.5 |
+2.66% |
3,415,700 |
| 2024/11/29 |
2,457 |
2,457 |
2,395.5 |
2,406.5 |
-2.04% |
2,348,000 |
| 2024/11/28 |
2,408 |
2,465 |
2,393 |
2,456.5 |
+0.55% |
4,076,600 |
| 2024/11/27 |
2,472.5 |
2,489 |
2,415 |
2,443 |
-2.34% |
3,561,000 |
| 2024/11/26 |
2,483.5 |
2,503.5 |
2,434 |
2,501.5 |
+1.17% |
3,492,300 |
| 2024/11/25 |
2,478 |
2,482 |
2,442 |
2,472.5 |
+0.90% |
4,729,900 |
| 2024/11/22 |
2,444.5 |
2,456.5 |
2,427.5 |
2,450.5 |
+0.35% |
2,310,300 |
| 2024/11/21 |
2,475 |
2,490 |
2,435 |
2,442 |
-1.79% |
2,164,800 |
| 2024/11/20 |
2,520.5 |
2,526.5 |
2,464 |
2,486.5 |
-1.21% |
2,539,700 |
| 2024/11/19 |
2,471.5 |
2,519 |
2,450 |
2,517 |
+2.61% |
3,030,800 |
| 2024/11/18 |
2,450 |
2,470 |
2,431.5 |
2,453 |
-0.79% |
2,484,100 |
| 2024/11/15 |
2,469 |
2,509 |
2,458 |
2,472.5 |
+1.50% |
2,898,400 |
| 2024/11/14 |
2,440.5 |
2,475 |
2,416 |
2,436 |
+1.08% |
4,593,200 |
| 2024/11/13 |
2,422.5 |
2,468 |
2,403 |
2,410 |
-1.53% |
4,831,300 |
| 2024/11/12 |
2,401 |
2,470 |
2,386.5 |
2,447.5 |
+2.38% |
4,337,400 |
| 2024/11/11 |
2,406.5 |
2,422 |
2,372.5 |
2,390.5 |
-1.12% |
3,381,800 |
| 2024/11/8 |
2,530 |
2,530 |
2,401 |
2,417.5 |
-2.76% |
6,479,500 |
| 2024/11/7 |
2,497 |
2,552 |
2,469.5 |
2,486 |
+0.85% |
6,589,300 |
| 2024/11/6 |
2,552.5 |
2,622 |
2,455.5 |
2,465 |
-4.35% |
7,949,700 |
| 2024/11/5 |
2,499 |
2,603 |
2,492 |
2,577 |
+4.69% |
7,603,700 |
| 2024/11/1 |
2,631.5 |
2,790 |
2,450 |
2,461.5 |
-11.50% |
16,692,400 |
| 2024/10/31 |
2,780 |
2,794 |
2,753.5 |
2,781.5 |
+0.23% |
3,190,700 |
| 2024/10/30 |
2,779 |
2,795 |
2,763 |
2,775 |
+0.18% |
4,147,000 |
| 2024/10/29 |
2,755.5 |
2,780 |
2,725 |
2,770 |
+1.30% |
3,561,000 |
| 2024/10/28 |
2,631 |
2,740 |
2,614 |
2,734.5 |
+3.87% |
2,972,000 |
| 2024/10/25 |
2,633.5 |
2,653 |
2,609.5 |
2,632.5 |
-0.08% |
1,640,600 |
| 2024/10/24 |
2,623 |
2,662 |
2,598 |
2,634.5 |
-1.13% |
2,739,400 |
|
