| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,916 |
2,974 |
2,906.5 |
2,920.5 |
+1.02% |
1,789,800 |
| 2025/4/24 |
2,896.5 |
2,928 |
2,868 |
2,891 |
+2.57% |
1,709,200 |
| 2025/4/23 |
2,812.5 |
2,842.5 |
2,796 |
2,818.5 |
+3.91% |
2,116,200 |
| 2025/4/22 |
2,695 |
2,716.5 |
2,672.5 |
2,712.5 |
+0.46% |
1,325,500 |
| 2025/4/21 |
2,749 |
2,753.5 |
2,671 |
2,700 |
-2.51% |
1,362,000 |
| 2025/4/18 |
2,758.5 |
2,776 |
2,733.5 |
2,769.5 |
+0.40% |
1,125,500 |
| 2025/4/17 |
2,718 |
2,763.5 |
2,704.5 |
2,758.5 |
+1.49% |
1,369,600 |
| 2025/4/16 |
2,772 |
2,772 |
2,700 |
2,718 |
-0.84% |
884,200 |
| 2025/4/15 |
2,769.5 |
2,779.5 |
2,725.5 |
2,741 |
+0.29% |
1,112,900 |
| 2025/4/14 |
2,685.5 |
2,776 |
2,685.5 |
2,733 |
+1.64% |
1,395,500 |
| 2025/4/11 |
2,573 |
2,710 |
2,572 |
2,689 |
-4.75% |
3,073,200 |
| 2025/4/10 |
2,980.5 |
2,980.5 |
2,799 |
2,823 |
+9.40% |
3,098,400 |
| 2025/4/9 |
2,734 |
2,735.5 |
2,556 |
2,580.5 |
-7.31% |
3,675,600 |
| 2025/4/8 |
2,686 |
2,789.5 |
2,686 |
2,784 |
+11.94% |
3,122,000 |
| 2025/4/7 |
2,466.5 |
2,572 |
2,443.5 |
2,487 |
-11.70% |
3,532,100 |
| 2025/4/4 |
2,894.5 |
2,931 |
2,729 |
2,816.5 |
-5.91% |
3,134,900 |
| 2025/4/3 |
2,980 |
3,044 |
2,956 |
2,993.5 |
-5.54% |
2,996,200 |
| 2025/4/2 |
3,178 |
3,196 |
3,114 |
3,169 |
-0.22% |
1,807,200 |
| 2025/4/1 |
3,159 |
3,239 |
3,138 |
3,176 |
+0.06% |
3,386,600 |
| 2025/3/31 |
3,128 |
3,184 |
3,079 |
3,174 |
-2.88% |
2,209,900 |
| 2025/3/28 |
3,306 |
3,337 |
3,240 |
3,268 |
-2.18% |
1,979,600 |
| 2025/3/27 |
3,224 |
3,358 |
3,221 |
3,341 |
+2.71% |
2,613,700 |
| 2025/3/26 |
3,249 |
3,273 |
3,195 |
3,253 |
+1.94% |
1,747,800 |
| 2025/3/25 |
3,240 |
3,251 |
3,190 |
3,191 |
-0.34% |
972,400 |
| 2025/3/24 |
3,209 |
3,234 |
3,189 |
3,202 |
-0.22% |
1,066,600 |
| 2025/3/21 |
3,151 |
3,237 |
3,147 |
3,209 |
+1.26% |
2,202,200 |
| 2025/3/19 |
3,151 |
3,223 |
3,133 |
3,169 |
+0.09% |
1,358,200 |
| 2025/3/18 |
3,168 |
3,215 |
3,157 |
3,166 |
+1.15% |
1,925,000 |
| 2025/3/17 |
3,150 |
3,185 |
3,124 |
3,130 |
+0.32% |
1,376,200 |
| 2025/3/14 |
3,008 |
3,122 |
3,005 |
3,120 |
+4.49% |
2,603,500 |
| 2025/3/13 |
2,980 |
3,019 |
2,970 |
2,986 |
+0.84% |
1,347,900 |
| 2025/3/12 |
2,894 |
3,011 |
2,881 |
2,961 |
+2.32% |
2,322,400 |
| 2025/3/11 |
2,945.5 |
2,954.5 |
2,835 |
2,894 |
-4.68% |
2,856,400 |
| 2025/3/10 |
3,096 |
3,099 |
3,028 |
3,036 |
-1.46% |
1,829,300 |
| 2025/3/7 |
3,111 |
3,122 |
3,053 |
3,081 |
-2.41% |
1,876,000 |
| 2025/3/6 |
3,162 |
3,195 |
3,139 |
3,157 |
+0.35% |
1,314,600 |
| 2025/3/5 |
3,137 |
3,169 |
3,116 |
3,146 |
-0.69% |
1,505,800 |
| 2025/3/4 |
3,175 |
3,207 |
3,144 |
3,168 |
-0.63% |
1,718,800 |
| 2025/3/3 |
3,173 |
3,199 |
3,159 |
3,188 |
+1.69% |
1,578,400 |
| 2025/2/28 |
3,158 |
3,181 |
3,132 |
3,135 |
-1.26% |
2,562,300 |
| 2025/2/27 |
3,150 |
3,199 |
3,150 |
3,175 |
+0.38% |
1,168,100 |
| 2025/2/26 |
3,200 |
3,206 |
3,127 |
3,163 |
-1.71% |
1,678,100 |
| 2025/2/25 |
3,145 |
3,259 |
3,145 |
3,218 |
+0.41% |
2,480,200 |
| 2025/2/21 |
3,174 |
3,234 |
3,155 |
3,205 |
+1.46% |
2,037,900 |
| 2025/2/20 |
3,174 |
3,213 |
3,106 |
3,159 |
+0.19% |
1,547,300 |
| 2025/2/19 |
3,175 |
3,224 |
3,138 |
3,153 |
-0.54% |
1,056,000 |
| 2025/2/18 |
3,189 |
3,203 |
3,126 |
3,170 |
+0.35% |
1,818,200 |
| 2025/2/17 |
3,110 |
3,213 |
3,099 |
3,159 |
+2.43% |
1,856,000 |
| 2025/2/14 |
3,088 |
3,140 |
2,902 |
3,084 |
+0.46% |
4,154,700 |
| 2025/2/13 |
3,011 |
3,097 |
3,004 |
3,070 |
+2.38% |
1,997,700 |
| 2025/2/12 |
3,008 |
3,037 |
2,967 |
2,998.5 |
-0.22% |
2,198,900 |
| 2025/2/10 |
3,000 |
3,032 |
2,997.5 |
3,005 |
-0.13% |
1,014,700 |
| 2025/2/7 |
2,988.5 |
3,027 |
2,983.5 |
3,009 |
+0.85% |
1,227,400 |
| 2025/2/6 |
2,956 |
2,999 |
2,956 |
2,983.5 |
+0.93% |
1,278,400 |
| 2025/2/5 |
2,990 |
3,009 |
2,935 |
2,956 |
+0.03% |
1,332,200 |
| 2025/2/4 |
2,956 |
2,983 |
2,925 |
2,955 |
+1.22% |
1,382,600 |
| 2025/2/3 |
2,900 |
2,932.5 |
2,885 |
2,919.5 |
-1.53% |
1,450,300 |
| 2025/1/31 |
2,948.5 |
2,981 |
2,934 |
2,965 |
+0.00% |
1,370,400 |
| 2025/1/30 |
2,918 |
2,966.5 |
2,914.5 |
2,965 |
+1.82% |
1,229,800 |
| 2025/1/29 |
2,899 |
2,917.5 |
2,889.5 |
2,912 |
+0.45% |
1,395,300 |
| 2025/1/28 |
2,871 |
2,918.5 |
2,870 |
2,899 |
+0.35% |
1,087,200 |
| 2025/1/27 |
2,893.5 |
2,917 |
2,876 |
2,889 |
+1.23% |
1,123,100 |
| 2025/1/24 |
2,890 |
2,891 |
2,844 |
2,854 |
-0.04% |
1,370,600 |
| 2025/1/23 |
2,837.5 |
2,865 |
2,826.5 |
2,855 |
+0.87% |
1,217,300 |
| 2025/1/22 |
2,862.5 |
2,867.5 |
2,822 |
2,830.5 |
-0.63% |
1,212,800 |
| 2025/1/21 |
2,925.5 |
2,929 |
2,838 |
2,848.5 |
-1.84% |
1,351,900 |
| 2025/1/20 |
2,883 |
2,902 |
2,868.5 |
2,902 |
+2.44% |
1,437,900 |
| 2025/1/17 |
2,852.5 |
2,858.5 |
2,768 |
2,833 |
-1.77% |
2,115,600 |
| 2025/1/16 |
2,873 |
2,915.5 |
2,859 |
2,884 |
+1.19% |
2,753,500 |
| 2025/1/15 |
2,825.5 |
2,855.5 |
2,815 |
2,850 |
+2.78% |
2,299,100 |
| 2025/1/14 |
2,779.5 |
2,792.5 |
2,756 |
2,773 |
-0.77% |
1,791,500 |
| 2025/1/10 |
2,825 |
2,829.5 |
2,770 |
2,794.5 |
-2.48% |
2,247,300 |
| 2025/1/9 |
2,931.5 |
2,936.5 |
2,864.5 |
2,865.5 |
-2.68% |
2,150,800 |
| 2025/1/8 |
2,960 |
2,984 |
2,932 |
2,944.5 |
-0.14% |
2,866,200 |
| 2025/1/7 |
2,889.5 |
2,975.5 |
2,888.5 |
2,948.5 |
+2.04% |
1,976,700 |
| 2025/1/6 |
2,949 |
2,957.5 |
2,873.5 |
2,889.5 |
-0.55% |
1,559,700 |
| 2024/12/30 |
2,949.5 |
2,982.5 |
2,903 |
2,905.5 |
-0.77% |
1,659,100 |
| 2024/12/27 |
2,900.5 |
2,931.5 |
2,895 |
2,928 |
+1.74% |
1,452,000 |
| 2024/12/26 |
2,858 |
2,892 |
2,845 |
2,878 |
+1.70% |
1,438,400 |
| 2024/12/25 |
2,850 |
2,850 |
2,802.5 |
2,830 |
-0.11% |
916,800 |
| 2024/12/24 |
2,838 |
2,848.5 |
2,813 |
2,833 |
+0.35% |
998,500 |
| 2024/12/23 |
2,800 |
2,826.5 |
2,779 |
2,823 |
+1.44% |
1,083,700 |
| 2024/12/20 |
2,791 |
2,815.5 |
2,768 |
2,783 |
-0.30% |
3,794,400 |
| 2024/12/19 |
2,724 |
2,814 |
2,718 |
2,791.5 |
+1.49% |
2,229,900 |
| 2024/12/18 |
2,705 |
2,769 |
2,703.5 |
2,750.5 |
-0.94% |
2,039,900 |
| 2024/12/17 |
2,783.5 |
2,821 |
2,772.5 |
2,776.5 |
-0.39% |
1,565,200 |
| 2024/12/16 |
2,836.5 |
2,853 |
2,786 |
2,787.5 |
+0.22% |
1,287,700 |
| 2024/12/13 |
2,786.5 |
2,824 |
2,760 |
2,781.5 |
-1.68% |
1,738,500 |
| 2024/12/12 |
2,862 |
2,878 |
2,816.5 |
2,829 |
-0.11% |
1,588,200 |
| 2024/12/11 |
2,799 |
2,860.5 |
2,788 |
2,832 |
+3.40% |
2,599,700 |
| 2024/12/10 |
2,790 |
2,794.5 |
2,737 |
2,739 |
-0.04% |
1,301,600 |
| 2024/12/9 |
2,765 |
2,806.5 |
2,729 |
2,740 |
-1.53% |
1,531,800 |
| 2024/12/6 |
2,838 |
2,841 |
2,776 |
2,782.5 |
-1.14% |
1,642,000 |
| 2024/12/5 |
2,828.5 |
2,843.5 |
2,805 |
2,814.5 |
+0.55% |
1,792,400 |
| 2024/12/4 |
2,905 |
2,909 |
2,799 |
2,799 |
-4.08% |
3,077,100 |
| 2024/12/3 |
2,875 |
2,925 |
2,870.5 |
2,918 |
+0.55% |
2,128,400 |
| 2024/12/2 |
2,850 |
2,911 |
2,830.5 |
2,902 |
+2.44% |
2,111,200 |
| 2024/11/29 |
2,842 |
2,851.5 |
2,814 |
2,833 |
+0.32% |
3,087,100 |
| 2024/11/28 |
2,703.5 |
2,858.5 |
2,670 |
2,824 |
+12.80% |
8,392,700 |
| 2024/11/27 |
2,524 |
2,538.5 |
2,466.5 |
2,503.5 |
-1.24% |
1,880,500 |
| 2024/11/26 |
2,554 |
2,560 |
2,490.5 |
2,535 |
+1.18% |
2,485,900 |
| 2024/11/25 |
2,430 |
2,524 |
2,415.5 |
2,505.5 |
+4.35% |
3,798,200 |
| 2024/11/22 |
2,381 |
2,418 |
2,366.5 |
2,401 |
+0.84% |
1,934,600 |
| 2024/11/21 |
2,420 |
2,424 |
2,374 |
2,381 |
-1.92% |
1,755,400 |
| 2024/11/20 |
2,494.5 |
2,498.5 |
2,396.5 |
2,427.5 |
-2.84% |
2,416,200 |
| 2024/11/19 |
2,459.5 |
2,500 |
2,456 |
2,498.5 |
+1.19% |
1,984,800 |
| 2024/11/18 |
2,473.5 |
2,515 |
2,448 |
2,469 |
-0.14% |
2,170,200 |
| 2024/11/15 |
2,524 |
2,534 |
2,450.5 |
2,472.5 |
-2.52% |
4,151,800 |
| 2024/11/14 |
2,606 |
2,636 |
2,525 |
2,536.5 |
-2.44% |
3,982,300 |
| 2024/11/13 |
2,615 |
2,622.5 |
2,572.5 |
2,600 |
+0.27% |
2,221,800 |
| 2024/11/12 |
2,603.5 |
2,637 |
2,580.5 |
2,593 |
+0.45% |
1,530,500 |
| 2024/11/11 |
2,563.5 |
2,596 |
2,561 |
2,581.5 |
-0.92% |
1,169,200 |
| 2024/11/8 |
2,621.5 |
2,627 |
2,565 |
2,605.5 |
-0.12% |
1,723,200 |
| 2024/11/7 |
2,578 |
2,634.5 |
2,570 |
2,608.5 |
+3.92% |
3,020,100 |
| 2024/11/6 |
2,432 |
2,520 |
2,430 |
2,510 |
+3.29% |
2,407,800 |
| 2024/11/5 |
2,408 |
2,430 |
2,391 |
2,430 |
+1.63% |
1,831,100 |
| 2024/11/1 |
2,381 |
2,409.5 |
2,355 |
2,391 |
-3.14% |
3,319,200 |
| 2024/10/31 |
2,507.5 |
2,510 |
2,447.5 |
2,468.5 |
-0.68% |
1,933,000 |
| 2024/10/30 |
2,500 |
2,516 |
2,468 |
2,485.5 |
-0.10% |
2,410,600 |
| 2024/10/29 |
2,468.5 |
2,501 |
2,461.5 |
2,488 |
+1.22% |
1,271,800 |
| 2024/10/28 |
2,434 |
2,474 |
2,423 |
2,458 |
+0.57% |
1,500,900 |
| 2024/10/25 |
2,456 |
2,473.5 |
2,437 |
2,444 |
-0.99% |
924,500 |
| 2024/10/24 |
2,445 |
2,487.5 |
2,431 |
2,468.5 |
-0.18% |
1,341,900 |
|
