| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,957 |
1,966.5 |
1,950 |
1,961 |
+0.56% |
863,100 |
| 2025/4/24 |
1,940 |
1,950 |
1,936.5 |
1,950 |
+1.75% |
1,079,000 |
| 2025/4/23 |
1,898 |
1,927.5 |
1,895 |
1,916.5 |
+2.71% |
1,010,400 |
| 2025/4/22 |
1,844 |
1,866 |
1,839 |
1,866 |
+0.57% |
403,200 |
| 2025/4/21 |
1,859 |
1,862 |
1,840.5 |
1,855.5 |
-0.30% |
651,500 |
| 2025/4/18 |
1,854 |
1,866.5 |
1,845 |
1,861 |
+0.89% |
610,500 |
| 2025/4/17 |
1,810 |
1,844.5 |
1,805 |
1,844.5 |
+1.85% |
633,000 |
| 2025/4/16 |
1,857.5 |
1,860 |
1,811 |
1,811 |
-1.68% |
1,115,200 |
| 2025/4/15 |
1,835 |
1,850 |
1,823.5 |
1,842 |
+1.32% |
850,300 |
| 2025/4/14 |
1,810 |
1,830 |
1,794 |
1,818 |
+0.50% |
787,600 |
| 2025/4/11 |
1,780 |
1,820.5 |
1,748 |
1,809 |
-1.82% |
1,279,500 |
| 2025/4/10 |
1,838.5 |
1,848 |
1,801.5 |
1,842.5 |
+8.32% |
1,647,500 |
| 2025/4/9 |
1,718.5 |
1,725.5 |
1,671 |
1,701 |
-4.28% |
1,913,300 |
| 2025/4/8 |
1,774 |
1,803.5 |
1,744.5 |
1,777 |
+4.71% |
2,011,600 |
| 2025/4/7 |
1,724.5 |
1,760.5 |
1,687.5 |
1,697 |
-7.92% |
2,817,500 |
| 2025/4/4 |
1,909 |
1,923 |
1,812 |
1,843 |
-6.11% |
2,490,900 |
| 2025/4/3 |
1,998 |
1,998 |
1,941.5 |
1,963 |
-3.77% |
2,029,200 |
| 2025/4/2 |
2,047 |
2,048 |
2,028.5 |
2,040 |
-0.02% |
1,119,800 |
| 2025/4/1 |
2,086 |
2,088 |
2,040.5 |
2,040.5 |
-0.87% |
1,106,400 |
| 2025/3/31 |
2,081 |
2,081 |
2,030 |
2,058.5 |
-2.58% |
1,695,700 |
| 2025/3/28 |
2,133 |
2,139 |
2,108 |
2,113 |
-1.81% |
1,075,400 |
| 2025/3/27 |
2,142.5 |
2,152.5 |
2,133 |
2,152 |
+0.44% |
929,900 |
| 2025/3/26 |
2,142.5 |
2,151.5 |
2,136.5 |
2,142.5 |
-0.09% |
668,400 |
| 2025/3/25 |
2,146 |
2,146.5 |
2,134 |
2,144.5 |
+0.21% |
631,700 |
| 2025/3/24 |
2,168 |
2,168 |
2,134.5 |
2,140 |
-1.38% |
1,208,300 |
| 2025/3/21 |
2,152 |
2,181.5 |
2,149.5 |
2,170 |
+1.00% |
1,623,300 |
| 2025/3/19 |
2,156 |
2,167.5 |
2,145 |
2,148.5 |
-0.53% |
1,282,600 |
| 2025/3/18 |
2,152 |
2,172.5 |
2,150.5 |
2,160 |
+0.61% |
770,500 |
| 2025/3/17 |
2,155 |
2,169 |
2,147 |
2,147 |
-0.51% |
975,800 |
| 2025/3/14 |
2,160.5 |
2,169 |
2,148 |
2,158 |
-0.14% |
1,062,800 |
| 2025/3/13 |
2,150 |
2,166 |
2,131 |
2,161 |
+0.91% |
1,222,000 |
| 2025/3/12 |
2,160.5 |
2,164 |
2,125 |
2,141.5 |
-0.99% |
1,224,600 |
| 2025/3/11 |
2,080.5 |
2,164.5 |
2,080.5 |
2,163 |
+2.56% |
2,259,200 |
| 2025/3/10 |
2,111 |
2,116.5 |
2,081.5 |
2,109 |
-0.19% |
1,740,600 |
| 2025/3/7 |
2,140.5 |
2,140.5 |
2,108 |
2,113 |
-2.27% |
1,589,900 |
| 2025/3/6 |
2,169 |
2,188.5 |
2,158 |
2,162 |
-0.28% |
1,063,000 |
| 2025/3/5 |
2,203 |
2,212 |
2,145.5 |
2,168 |
-2.08% |
1,750,200 |
| 2025/3/4 |
2,243 |
2,243 |
2,198 |
2,214 |
-1.29% |
1,061,200 |
| 2025/3/3 |
2,256 |
2,264.5 |
2,229 |
2,243 |
-0.07% |
981,800 |
| 2025/2/28 |
2,243.5 |
2,254.5 |
2,233.5 |
2,244.5 |
+0.11% |
1,313,000 |
| 2025/2/27 |
2,207 |
2,242 |
2,207 |
2,242 |
+1.17% |
861,300 |
| 2025/2/26 |
2,203 |
2,216 |
2,193 |
2,216 |
+0.45% |
856,000 |
| 2025/2/25 |
2,183.5 |
2,207 |
2,183.5 |
2,206 |
+0.14% |
754,300 |
| 2025/2/21 |
2,185 |
2,204.5 |
2,172 |
2,203 |
+0.41% |
1,003,300 |
| 2025/2/20 |
2,229 |
2,237.5 |
2,186.5 |
2,194 |
-1.57% |
1,174,400 |
| 2025/2/19 |
2,238 |
2,254 |
2,219 |
2,229 |
-0.93% |
958,100 |
| 2025/2/18 |
2,245.5 |
2,265 |
2,237 |
2,250 |
+0.78% |
511,100 |
| 2025/2/17 |
2,260 |
2,267.5 |
2,226.5 |
2,232.5 |
-1.15% |
891,100 |
| 2025/2/14 |
2,268 |
2,276.5 |
2,253 |
2,258.5 |
-0.83% |
673,900 |
| 2025/2/13 |
2,252 |
2,278 |
2,247.5 |
2,277.5 |
+1.38% |
969,000 |
| 2025/2/12 |
2,249.5 |
2,254.5 |
2,221 |
2,246.5 |
+0.09% |
1,026,300 |
| 2025/2/10 |
2,243 |
2,251.5 |
2,234 |
2,244.5 |
+0.07% |
768,300 |
| 2025/2/7 |
2,257.5 |
2,268 |
2,236.5 |
2,243 |
-0.20% |
800,600 |
| 2025/2/6 |
2,233 |
2,263.5 |
2,228.5 |
2,247.5 |
+1.51% |
1,188,800 |
| 2025/2/5 |
2,280 |
2,302 |
2,210 |
2,214 |
-3.40% |
2,959,800 |
| 2025/2/4 |
2,356 |
2,356 |
2,267 |
2,292 |
-3.29% |
2,901,000 |
| 2025/2/3 |
2,395.5 |
2,415 |
2,366.5 |
2,370 |
-1.25% |
1,921,800 |
| 2025/1/31 |
2,403 |
2,416 |
2,390.5 |
2,400 |
+0.00% |
1,247,600 |
| 2025/1/30 |
2,384 |
2,400 |
2,375 |
2,400 |
+0.67% |
626,100 |
| 2025/1/29 |
2,407 |
2,407 |
2,384 |
2,384 |
-0.67% |
574,100 |
| 2025/1/28 |
2,388.5 |
2,412 |
2,376 |
2,400 |
+1.01% |
735,700 |
| 2025/1/27 |
2,381 |
2,416 |
2,373 |
2,376 |
+0.17% |
743,500 |
| 2025/1/24 |
2,374 |
2,422.5 |
2,353.5 |
2,372 |
+0.30% |
869,100 |
| 2025/1/23 |
2,378 |
2,396.5 |
2,365 |
2,365 |
-0.98% |
622,000 |
| 2025/1/22 |
2,393.5 |
2,397 |
2,372 |
2,388.5 |
-0.21% |
974,700 |
| 2025/1/21 |
2,400 |
2,411 |
2,382.5 |
2,393.5 |
+0.21% |
797,300 |
| 2025/1/20 |
2,345 |
2,398.5 |
2,342 |
2,388.5 |
+2.53% |
1,042,600 |
| 2025/1/17 |
2,310 |
2,335 |
2,307 |
2,329.5 |
+0.43% |
854,000 |
| 2025/1/16 |
2,327 |
2,351 |
2,304 |
2,319.5 |
-0.22% |
1,378,500 |
| 2025/1/15 |
2,343 |
2,348.5 |
2,322 |
2,324.5 |
-0.26% |
1,026,100 |
| 2025/1/14 |
2,360 |
2,363 |
2,330.5 |
2,330.5 |
-1.79% |
1,708,300 |
| 2025/1/10 |
2,440 |
2,440 |
2,373 |
2,373 |
-2.35% |
1,253,800 |
| 2025/1/9 |
2,473 |
2,481.5 |
2,421.5 |
2,430 |
-2.37% |
1,332,000 |
| 2025/1/8 |
2,500 |
2,504 |
2,425.5 |
2,489 |
-0.80% |
1,839,400 |
| 2025/1/7 |
2,490 |
2,517 |
2,475 |
2,509 |
+0.40% |
730,600 |
| 2025/1/6 |
2,486.5 |
2,508.5 |
2,473 |
2,499 |
+0.60% |
1,008,100 |
| 2024/12/30 |
2,468 |
2,506.5 |
2,468 |
2,484 |
+1.31% |
1,073,400 |
| 2024/12/27 |
2,445 |
2,453.5 |
2,434 |
2,452 |
+0.29% |
679,900 |
| 2024/12/26 |
2,455 |
2,465 |
2,433.5 |
2,445 |
-0.41% |
953,600 |
| 2024/12/25 |
2,450 |
2,455 |
2,436 |
2,455 |
+0.20% |
978,200 |
| 2024/12/24 |
2,430 |
2,458.5 |
2,426.5 |
2,450 |
+1.14% |
650,000 |
| 2024/12/23 |
2,412 |
2,432 |
2,398 |
2,422.5 |
-0.08% |
912,300 |
| 2024/12/20 |
2,399 |
2,473 |
2,395 |
2,424.5 |
+2.23% |
1,590,800 |
| 2024/12/19 |
2,394.5 |
2,403 |
2,357 |
2,371.5 |
-1.06% |
1,627,600 |
| 2024/12/18 |
2,400.5 |
2,414.5 |
2,394.5 |
2,397 |
-0.25% |
764,200 |
| 2024/12/17 |
2,409 |
2,422 |
2,403 |
2,403 |
-0.23% |
779,300 |
| 2024/12/16 |
2,406 |
2,421 |
2,405.5 |
2,408.5 |
+0.19% |
874,500 |
| 2024/12/13 |
2,448.5 |
2,462.5 |
2,404 |
2,404 |
-2.38% |
1,370,500 |
| 2024/12/12 |
2,460.5 |
2,472.5 |
2,455 |
2,462.5 |
+0.43% |
807,700 |
| 2024/12/11 |
2,463.5 |
2,472.5 |
2,445.5 |
2,452 |
-0.47% |
745,400 |
| 2024/12/10 |
2,473 |
2,480 |
2,462.5 |
2,463.5 |
-0.30% |
909,500 |
| 2024/12/9 |
2,493.5 |
2,496 |
2,450 |
2,471 |
-0.90% |
865,000 |
| 2024/12/6 |
2,488.5 |
2,498 |
2,477.5 |
2,493.5 |
+0.10% |
691,200 |
| 2024/12/5 |
2,488 |
2,506 |
2,481.5 |
2,491 |
+0.40% |
1,070,800 |
| 2024/12/4 |
2,515 |
2,521.5 |
2,473 |
2,481 |
-1.63% |
1,028,600 |
| 2024/12/3 |
2,488 |
2,529 |
2,488 |
2,522 |
+1.67% |
1,224,500 |
| 2024/12/2 |
2,411 |
2,498.5 |
2,408 |
2,480.5 |
+3.44% |
2,003,200 |
| 2024/11/29 |
2,418 |
2,419 |
2,361 |
2,398 |
-0.50% |
1,226,600 |
| 2024/11/28 |
2,400.5 |
2,422 |
2,395.5 |
2,410 |
+0.71% |
1,403,500 |
| 2024/11/27 |
2,415 |
2,430.5 |
2,387 |
2,393 |
-0.95% |
897,800 |
| 2024/11/26 |
2,415 |
2,425 |
2,404.5 |
2,416 |
+0.12% |
1,234,600 |
| 2024/11/25 |
2,474.5 |
2,481.5 |
2,405.5 |
2,413 |
-2.07% |
1,990,300 |
| 2024/11/22 |
2,468.5 |
2,477.5 |
2,455.5 |
2,464 |
-0.32% |
921,000 |
| 2024/11/21 |
2,466 |
2,507.5 |
2,463.5 |
2,472 |
+0.16% |
1,093,300 |
| 2024/11/20 |
2,520 |
2,533 |
2,468 |
2,468 |
-2.68% |
1,761,000 |
| 2024/11/19 |
2,521.5 |
2,551.5 |
2,486 |
2,536 |
+0.60% |
1,817,900 |
| 2024/11/18 |
2,469.5 |
2,565 |
2,428.5 |
2,521 |
-7.30% |
4,997,200 |
| 2024/11/15 |
2,707 |
2,735 |
2,687.5 |
2,719.5 |
+1.66% |
1,479,600 |
| 2024/11/14 |
2,683.5 |
2,729 |
2,675 |
2,675 |
-0.09% |
827,900 |
| 2024/11/13 |
2,671 |
2,712.5 |
2,670.5 |
2,677.5 |
+0.26% |
784,300 |
| 2024/11/12 |
2,675 |
2,716 |
2,665 |
2,670.5 |
+0.81% |
900,600 |
| 2024/11/11 |
2,645 |
2,659.5 |
2,622 |
2,649 |
-0.45% |
797,600 |
| 2024/11/8 |
2,687 |
2,688.5 |
2,650 |
2,661 |
-0.21% |
751,000 |
| 2024/11/7 |
2,723 |
2,736.5 |
2,618 |
2,666.5 |
-1.62% |
1,258,800 |
| 2024/11/6 |
2,635 |
2,710.5 |
2,628.5 |
2,710.5 |
+2.94% |
1,078,700 |
| 2024/11/5 |
2,647 |
2,650 |
2,627 |
2,633 |
-0.53% |
555,200 |
| 2024/11/1 |
2,605 |
2,658.5 |
2,600 |
2,647 |
+0.17% |
655,600 |
| 2024/10/31 |
2,650 |
2,657 |
2,618.5 |
2,642.5 |
+0.30% |
888,300 |
| 2024/10/30 |
2,620 |
2,636 |
2,600 |
2,634.5 |
+0.69% |
1,661,500 |
| 2024/10/29 |
2,563.5 |
2,624.5 |
2,559 |
2,616.5 |
+2.27% |
624,400 |
| 2024/10/28 |
2,522 |
2,565 |
2,513 |
2,558.5 |
+0.20% |
550,400 |
| 2024/10/25 |
2,544 |
2,562.5 |
2,531 |
2,553.5 |
+0.45% |
505,900 |
| 2024/10/24 |
2,564 |
2,586 |
2,542 |
2,542 |
-0.86% |
468,100 |
|
