| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,570.5 |
2,600 |
2,560 |
2,600 |
+0.79% |
600,000 |
| 2025/4/24 |
2,615 |
2,631 |
2,575.5 |
2,579.5 |
-0.60% |
902,700 |
| 2025/4/23 |
2,600 |
2,603.5 |
2,571.5 |
2,595 |
+1.63% |
791,800 |
| 2025/4/22 |
2,527 |
2,557 |
2,519.5 |
2,553.5 |
+1.45% |
1,001,600 |
| 2025/4/21 |
2,538.5 |
2,545.5 |
2,513.5 |
2,517 |
-0.91% |
793,500 |
| 2025/4/18 |
2,475 |
2,549.5 |
2,467 |
2,540 |
+3.08% |
1,209,100 |
| 2025/4/17 |
2,419 |
2,464 |
2,409 |
2,464 |
+0.61% |
892,900 |
| 2025/4/16 |
2,469.5 |
2,478 |
2,424 |
2,449 |
-0.37% |
739,400 |
| 2025/4/15 |
2,466 |
2,489 |
2,454 |
2,458 |
+1.36% |
720,300 |
| 2025/4/14 |
2,439 |
2,453.5 |
2,403 |
2,425 |
+1.51% |
990,800 |
| 2025/4/11 |
2,340 |
2,407.5 |
2,307.5 |
2,389 |
-3.12% |
1,321,500 |
| 2025/4/10 |
2,520 |
2,525 |
2,430.5 |
2,466 |
+9.07% |
1,677,000 |
| 2025/4/9 |
2,290 |
2,296 |
2,216 |
2,261 |
-3.81% |
1,374,700 |
| 2025/4/8 |
2,333.5 |
2,390 |
2,325.5 |
2,350.5 |
+6.60% |
1,382,800 |
| 2025/4/7 |
2,103 |
2,251.5 |
2,071 |
2,205 |
-4.81% |
2,222,700 |
| 2025/4/4 |
2,362.5 |
2,375 |
2,271.5 |
2,316.5 |
-7.51% |
3,506,600 |
| 2025/4/3 |
2,590 |
2,609.5 |
2,487.5 |
2,504.5 |
-7.45% |
2,187,800 |
| 2025/4/2 |
2,718 |
2,729 |
2,693 |
2,706 |
-0.88% |
1,041,700 |
| 2025/4/1 |
2,748 |
2,768.5 |
2,727.5 |
2,730 |
-0.07% |
915,200 |
| 2025/3/31 |
2,737.5 |
2,745 |
2,691 |
2,732 |
-1.94% |
1,238,600 |
| 2025/3/28 |
2,821 |
2,854 |
2,778.5 |
2,786 |
-0.84% |
1,257,700 |
| 2025/3/27 |
2,726 |
2,810 |
2,721 |
2,809.5 |
+1.50% |
1,168,200 |
| 2025/3/26 |
2,710.5 |
2,768 |
2,698 |
2,768 |
+2.33% |
1,111,000 |
| 2025/3/25 |
2,716 |
2,723 |
2,682 |
2,705 |
-0.28% |
848,900 |
| 2025/3/24 |
2,740 |
2,749.5 |
2,705 |
2,712.5 |
-0.55% |
660,800 |
| 2025/3/21 |
2,715.5 |
2,753.5 |
2,705 |
2,727.5 |
+0.06% |
794,400 |
| 2025/3/19 |
2,692 |
2,726 |
2,692 |
2,726 |
+1.04% |
893,100 |
| 2025/3/18 |
2,665.5 |
2,706.5 |
2,663.5 |
2,698 |
+1.49% |
951,900 |
| 2025/3/17 |
2,618 |
2,658.5 |
2,616 |
2,658.5 |
+1.94% |
685,200 |
| 2025/3/14 |
2,598.5 |
2,623.5 |
2,588 |
2,608 |
-1.01% |
1,134,900 |
| 2025/3/13 |
2,639 |
2,668.5 |
2,618 |
2,634.5 |
-0.58% |
1,353,700 |
| 2025/3/12 |
2,601 |
2,656 |
2,597.5 |
2,650 |
+1.69% |
1,080,900 |
| 2025/3/11 |
2,584.5 |
2,608.5 |
2,546 |
2,606 |
-0.11% |
1,374,900 |
| 2025/3/10 |
2,640 |
2,668 |
2,597 |
2,609 |
-1.06% |
1,109,700 |
| 2025/3/7 |
2,620 |
2,659.5 |
2,604.5 |
2,637 |
+0.48% |
957,000 |
| 2025/3/6 |
2,610 |
2,631.5 |
2,604.5 |
2,624.5 |
+1.69% |
960,300 |
| 2025/3/5 |
2,570 |
2,586 |
2,561.5 |
2,581 |
+0.33% |
1,087,400 |
| 2025/3/4 |
2,534.5 |
2,572.5 |
2,517 |
2,572.5 |
+0.14% |
948,800 |
| 2025/3/3 |
2,530 |
2,575 |
2,525 |
2,569 |
+2.31% |
858,500 |
| 2025/2/28 |
2,549 |
2,559.5 |
2,504.5 |
2,511 |
-1.61% |
801,200 |
| 2025/2/27 |
2,510 |
2,557 |
2,495 |
2,552 |
+1.67% |
741,800 |
| 2025/2/26 |
2,557 |
2,558 |
2,481.5 |
2,510 |
-1.72% |
1,032,000 |
| 2025/2/25 |
2,503 |
2,558 |
2,503 |
2,554 |
+0.93% |
1,167,900 |
| 2025/2/21 |
2,451 |
2,543.5 |
2,450.5 |
2,530.5 |
+1.79% |
3,635,100 |
| 2025/2/20 |
2,540.5 |
2,554 |
2,486 |
2,486 |
-3.08% |
3,146,700 |
| 2025/2/19 |
2,588 |
2,614 |
2,563 |
2,565 |
-1.40% |
1,671,700 |
| 2025/2/18 |
2,611 |
2,639.5 |
2,583 |
2,601.5 |
-0.69% |
1,701,300 |
| 2025/2/17 |
2,521 |
2,649 |
2,521 |
2,619.5 |
+6.01% |
4,375,900 |
| 2025/2/14 |
2,561.5 |
2,582.5 |
2,407 |
2,471 |
-2.60% |
5,536,500 |
| 2025/2/13 |
2,528 |
2,571 |
2,519 |
2,537 |
+1.08% |
1,885,900 |
| 2025/2/12 |
2,500 |
2,519 |
2,467.5 |
2,510 |
+0.88% |
1,366,000 |
| 2025/2/10 |
2,490 |
2,493.5 |
2,471.5 |
2,488 |
+0.26% |
635,200 |
| 2025/2/7 |
2,468.5 |
2,485 |
2,445.5 |
2,481.5 |
+0.53% |
706,200 |
| 2025/2/6 |
2,456.5 |
2,475 |
2,452.5 |
2,468.5 |
-0.26% |
590,600 |
| 2025/2/5 |
2,508.5 |
2,520 |
2,460.5 |
2,475 |
-0.66% |
695,100 |
| 2025/2/4 |
2,470 |
2,502 |
2,467 |
2,491.5 |
+1.34% |
1,146,200 |
| 2025/2/3 |
2,510.5 |
2,513 |
2,448.5 |
2,458.5 |
-3.89% |
1,384,300 |
| 2025/1/31 |
2,542.5 |
2,561 |
2,531 |
2,558 |
-0.20% |
566,800 |
| 2025/1/30 |
2,525.5 |
2,564 |
2,525 |
2,563 |
+1.59% |
871,300 |
| 2025/1/29 |
2,496.5 |
2,523 |
2,494 |
2,523 |
+1.06% |
682,500 |
| 2025/1/28 |
2,497 |
2,515 |
2,489 |
2,496.5 |
-0.54% |
933,700 |
| 2025/1/27 |
2,505 |
2,524.5 |
2,497.5 |
2,510 |
+0.76% |
1,644,600 |
| 2025/1/24 |
2,490 |
2,511 |
2,468 |
2,491 |
+0.02% |
1,502,400 |
| 2025/1/23 |
2,482 |
2,492.5 |
2,462 |
2,490.5 |
+0.18% |
1,024,600 |
| 2025/1/22 |
2,483.5 |
2,498 |
2,466 |
2,486 |
+0.97% |
1,795,500 |
| 2025/1/21 |
2,465 |
2,472.5 |
2,435.5 |
2,462 |
+0.94% |
1,776,300 |
| 2025/1/20 |
2,430.5 |
2,478.5 |
2,415 |
2,439 |
+2.46% |
1,706,900 |
| 2025/1/17 |
2,372 |
2,388.5 |
2,349 |
2,380.5 |
+1.02% |
1,240,000 |
| 2025/1/16 |
2,350 |
2,369 |
2,334 |
2,356.5 |
-0.02% |
1,079,500 |
| 2025/1/15 |
2,354.5 |
2,364.5 |
2,339.5 |
2,357 |
-0.30% |
632,800 |
| 2025/1/14 |
2,369 |
2,375 |
2,337 |
2,364 |
-0.46% |
1,156,000 |
| 2025/1/10 |
2,383 |
2,399 |
2,374.5 |
2,375 |
-1.00% |
686,500 |
| 2025/1/9 |
2,430 |
2,439.5 |
2,396.5 |
2,399 |
-1.94% |
1,080,200 |
| 2025/1/8 |
2,417.5 |
2,451 |
2,410.5 |
2,446.5 |
+1.20% |
1,365,500 |
| 2025/1/7 |
2,425 |
2,426 |
2,401.5 |
2,417.5 |
+0.04% |
1,176,400 |
| 2025/1/6 |
2,430 |
2,433 |
2,403 |
2,416.5 |
-1.19% |
1,507,400 |
| 2024/12/30 |
2,444 |
2,451.5 |
2,426.5 |
2,445.5 |
+0.06% |
1,134,800 |
| 2024/12/27 |
2,420.5 |
2,445 |
2,408 |
2,444 |
-1.69% |
2,255,000 |
| 2024/12/26 |
2,474.5 |
2,494 |
2,461.5 |
2,486 |
+0.63% |
2,384,600 |
| 2024/12/25 |
2,469 |
2,470.5 |
2,444 |
2,470.5 |
+0.37% |
1,310,300 |
| 2024/12/24 |
2,460 |
2,469 |
2,446.5 |
2,461.5 |
-0.06% |
1,132,800 |
| 2024/12/23 |
2,450 |
2,464.5 |
2,426.5 |
2,463 |
+1.19% |
1,388,300 |
| 2024/12/20 |
2,463 |
2,466 |
2,434 |
2,434 |
+0.23% |
1,181,400 |
| 2024/12/19 |
2,420 |
2,442 |
2,415.5 |
2,428.5 |
-0.80% |
1,372,200 |
| 2024/12/18 |
2,440 |
2,459 |
2,436 |
2,448 |
+1.87% |
1,934,900 |
| 2024/12/17 |
2,460 |
2,461 |
2,403 |
2,403 |
-1.94% |
1,484,500 |
| 2024/12/16 |
2,460 |
2,485 |
2,450.5 |
2,450.5 |
+0.49% |
1,022,700 |
| 2024/12/13 |
2,425 |
2,444 |
2,418.5 |
2,438.5 |
-0.20% |
1,362,200 |
| 2024/12/12 |
2,438 |
2,459.5 |
2,437 |
2,443.5 |
+0.80% |
1,092,600 |
| 2024/12/11 |
2,417.5 |
2,437.5 |
2,398 |
2,424 |
+0.75% |
962,800 |
| 2024/12/10 |
2,429 |
2,438 |
2,400.5 |
2,406 |
+0.42% |
1,097,000 |
| 2024/12/9 |
2,398 |
2,420.5 |
2,393 |
2,396 |
+0.34% |
1,315,800 |
| 2024/12/6 |
2,384 |
2,406 |
2,377.5 |
2,388 |
+1.02% |
1,173,400 |
| 2024/12/5 |
2,383 |
2,391 |
2,360.5 |
2,364 |
-0.30% |
1,172,100 |
| 2024/12/4 |
2,367.5 |
2,382.5 |
2,359.5 |
2,371 |
+0.53% |
1,044,200 |
| 2024/12/3 |
2,350 |
2,378.5 |
2,350 |
2,358.5 |
+0.21% |
1,420,900 |
| 2024/12/2 |
2,332 |
2,364 |
2,330 |
2,353.5 |
+1.10% |
815,600 |
| 2024/11/29 |
2,350 |
2,351.5 |
2,323.5 |
2,328 |
-1.06% |
779,200 |
| 2024/11/28 |
2,306 |
2,356 |
2,298 |
2,353 |
+2.02% |
870,800 |
| 2024/11/27 |
2,350 |
2,358 |
2,292 |
2,306.5 |
-3.21% |
2,202,000 |
| 2024/11/26 |
2,392.5 |
2,403 |
2,354.5 |
2,383 |
-0.79% |
1,542,200 |
| 2024/11/25 |
2,410.5 |
2,439.5 |
2,396.5 |
2,402 |
+0.08% |
1,848,600 |
| 2024/11/22 |
2,382 |
2,408 |
2,371 |
2,400 |
+0.76% |
1,254,000 |
| 2024/11/21 |
2,412 |
2,432.5 |
2,381.5 |
2,382 |
-1.20% |
1,368,800 |
| 2024/11/20 |
2,439.5 |
2,455 |
2,404 |
2,411 |
-0.64% |
1,481,500 |
| 2024/11/19 |
2,383 |
2,429.5 |
2,382 |
2,426.5 |
+2.04% |
1,855,400 |
| 2024/11/18 |
2,392 |
2,422 |
2,375 |
2,378 |
-0.56% |
2,178,400 |
| 2024/11/15 |
2,375 |
2,415.5 |
2,359 |
2,391.5 |
+0.91% |
3,147,200 |
| 2024/11/14 |
2,350 |
2,467 |
2,347 |
2,370 |
+8.57% |
10,166,100 |
| 2024/11/13 |
2,177 |
2,209.5 |
2,176 |
2,183 |
+0.48% |
2,546,900 |
| 2024/11/12 |
2,160 |
2,213 |
2,152 |
2,172.5 |
+1.23% |
2,174,300 |
| 2024/11/11 |
2,152.5 |
2,161.5 |
2,138 |
2,146 |
-0.23% |
1,768,100 |
| 2024/11/8 |
2,223 |
2,224 |
2,142 |
2,151 |
-3.24% |
2,863,300 |
| 2024/11/7 |
2,200 |
2,229.5 |
2,193 |
2,223 |
+2.16% |
2,286,400 |
| 2024/11/6 |
2,187.5 |
2,209.5 |
2,174 |
2,176 |
+0.46% |
1,726,200 |
| 2024/11/5 |
2,181 |
2,195.5 |
2,166 |
2,166 |
-0.35% |
1,222,200 |
| 2024/11/1 |
2,164 |
2,192.5 |
2,155 |
2,173.5 |
-0.71% |
1,182,000 |
| 2024/10/31 |
2,186.5 |
2,197.5 |
2,172 |
2,189 |
+0.62% |
953,400 |
| 2024/10/30 |
2,185 |
2,195 |
2,174 |
2,175.5 |
-0.34% |
1,044,000 |
| 2024/10/29 |
2,173 |
2,183 |
2,156 |
2,183 |
+0.72% |
802,400 |
| 2024/10/28 |
2,138 |
2,172 |
2,124 |
2,167.5 |
+1.40% |
1,186,400 |
| 2024/10/25 |
2,135 |
2,147.5 |
2,124 |
2,137.5 |
-0.37% |
927,200 |
| 2024/10/24 |
2,130 |
2,146.5 |
2,096 |
2,145.5 |
+0.14% |
1,681,400 |
|
