| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,408 |
2,424 |
2,375 |
2,394 |
-0.58% |
389,100 |
| 2025/4/24 |
2,436 |
2,447.5 |
2,393 |
2,408 |
+1.28% |
469,900 |
| 2025/4/23 |
2,415 |
2,426.5 |
2,364 |
2,377.5 |
+1.97% |
404,300 |
| 2025/4/22 |
2,282.5 |
2,345 |
2,270.5 |
2,331.5 |
+1.97% |
260,900 |
| 2025/4/21 |
2,304.5 |
2,316 |
2,281 |
2,286.5 |
-1.87% |
223,700 |
| 2025/4/18 |
2,304 |
2,330 |
2,287.5 |
2,330 |
+2.17% |
298,900 |
| 2025/4/17 |
2,210 |
2,290 |
2,203 |
2,280.5 |
+3.31% |
386,600 |
| 2025/4/16 |
2,260 |
2,282.5 |
2,193.5 |
2,207.5 |
-1.19% |
422,000 |
| 2025/4/15 |
2,260 |
2,265.5 |
2,218.5 |
2,234 |
+0.99% |
336,800 |
| 2025/4/14 |
2,176.5 |
2,236.5 |
2,156.5 |
2,212 |
+2.31% |
598,300 |
| 2025/4/11 |
2,151.5 |
2,189.5 |
2,070 |
2,162 |
-1.79% |
731,400 |
| 2025/4/10 |
2,248 |
2,248 |
2,162 |
2,201.5 |
+12.32% |
806,400 |
| 2025/4/9 |
1,957 |
2,014 |
1,911 |
1,960 |
-3.99% |
782,500 |
| 2025/4/8 |
1,980.5 |
2,076 |
1,980.5 |
2,041.5 |
+9.73% |
731,700 |
| 2025/4/7 |
1,913.5 |
1,952 |
1,831 |
1,860.5 |
-13.61% |
1,006,300 |
| 2025/4/4 |
2,233.5 |
2,253 |
2,084.5 |
2,153.5 |
-8.52% |
864,900 |
| 2025/4/3 |
2,348.5 |
2,399 |
2,311.5 |
2,354 |
-7.63% |
939,200 |
| 2025/4/2 |
2,603.5 |
2,606.5 |
2,506.5 |
2,548.5 |
-0.20% |
402,700 |
| 2025/4/1 |
2,604 |
2,608.5 |
2,546 |
2,553.5 |
-0.56% |
574,300 |
| 2025/3/31 |
2,550 |
2,600 |
2,504.5 |
2,568 |
-2.13% |
579,900 |
| 2025/3/28 |
2,636.5 |
2,669.5 |
2,590 |
2,624 |
-0.47% |
746,800 |
| 2025/3/27 |
2,521 |
2,721 |
2,501 |
2,636.5 |
+4.07% |
1,311,300 |
| 2025/3/26 |
2,512.5 |
2,540 |
2,463.5 |
2,533.5 |
+0.86% |
517,900 |
| 2025/3/25 |
2,550 |
2,555 |
2,493 |
2,512 |
-1.14% |
410,000 |
| 2025/3/24 |
2,571 |
2,578 |
2,531.5 |
2,541 |
-1.51% |
261,700 |
| 2025/3/21 |
2,495 |
2,600 |
2,495 |
2,580 |
+3.53% |
561,600 |
| 2025/3/19 |
2,479 |
2,509 |
2,470 |
2,492 |
-0.08% |
271,500 |
| 2025/3/18 |
2,430 |
2,509.5 |
2,428.5 |
2,494 |
+3.70% |
537,500 |
| 2025/3/17 |
2,420 |
2,438 |
2,387.5 |
2,405 |
+1.33% |
560,600 |
| 2025/3/14 |
2,335 |
2,385 |
2,320.5 |
2,373.5 |
+2.09% |
605,500 |
| 2025/3/13 |
2,320 |
2,364.5 |
2,318 |
2,325 |
+2.63% |
572,800 |
| 2025/3/12 |
2,189 |
2,295 |
2,185 |
2,265.5 |
+4.64% |
481,700 |
| 2025/3/11 |
2,204 |
2,206 |
2,109.5 |
2,165 |
-4.18% |
498,900 |
| 2025/3/10 |
2,295.5 |
2,313.5 |
2,254 |
2,259.5 |
-3.21% |
507,500 |
| 2025/3/7 |
2,261.5 |
2,334.5 |
2,244.5 |
2,334.5 |
+2.44% |
526,200 |
| 2025/3/6 |
2,211 |
2,279 |
2,210 |
2,279 |
+3.08% |
294,500 |
| 2025/3/5 |
2,184.5 |
2,220.5 |
2,176 |
2,211 |
+0.05% |
336,700 |
| 2025/3/4 |
2,214.5 |
2,222 |
2,183 |
2,210 |
-0.07% |
264,900 |
| 2025/3/3 |
2,270.5 |
2,270.5 |
2,186 |
2,211.5 |
-1.18% |
497,000 |
| 2025/2/28 |
2,265 |
2,273.5 |
2,231.5 |
2,238 |
-1.06% |
601,100 |
| 2025/2/27 |
2,231 |
2,275.5 |
2,231 |
2,262 |
+0.69% |
318,000 |
| 2025/2/26 |
2,276.5 |
2,299.5 |
2,228.5 |
2,246.5 |
+0.90% |
524,100 |
| 2025/2/25 |
2,187 |
2,239.5 |
2,174.5 |
2,226.5 |
+1.81% |
428,200 |
| 2025/2/21 |
2,139.5 |
2,188.5 |
2,112 |
2,187 |
+1.72% |
289,800 |
| 2025/2/20 |
2,152 |
2,156 |
2,086.5 |
2,150 |
-0.19% |
465,400 |
| 2025/2/19 |
2,226 |
2,235 |
2,143.5 |
2,154 |
-2.82% |
492,900 |
| 2025/2/18 |
2,220 |
2,238 |
2,166.5 |
2,216.5 |
+0.27% |
487,600 |
| 2025/2/17 |
2,165 |
2,219.5 |
2,160.5 |
2,210.5 |
+1.87% |
315,500 |
| 2025/2/14 |
2,150 |
2,177 |
2,131 |
2,170 |
+0.35% |
244,800 |
| 2025/2/13 |
2,166 |
2,181 |
2,145 |
2,162.5 |
+0.14% |
298,400 |
| 2025/2/12 |
2,191 |
2,195 |
2,153.5 |
2,159.5 |
-0.28% |
275,100 |
| 2025/2/10 |
2,199.5 |
2,203 |
2,150 |
2,165.5 |
-1.55% |
317,600 |
| 2025/2/7 |
2,219.5 |
2,228.5 |
2,183 |
2,199.5 |
-0.63% |
322,800 |
| 2025/2/6 |
2,250.5 |
2,262 |
2,201.5 |
2,213.5 |
-0.72% |
679,300 |
| 2025/2/5 |
2,270 |
2,274 |
2,183.5 |
2,229.5 |
-1.22% |
722,900 |
| 2025/2/4 |
2,235 |
2,292 |
2,206 |
2,257 |
+9.35% |
1,102,400 |
| 2025/2/3 |
2,072.5 |
2,105 |
2,038.5 |
2,064 |
-2.76% |
751,000 |
| 2025/1/31 |
2,095 |
2,123 |
2,065 |
2,122.5 |
+2.19% |
494,800 |
| 2025/1/30 |
2,040 |
2,089 |
2,026 |
2,077 |
+2.52% |
401,700 |
| 2025/1/29 |
2,020 |
2,031.5 |
1,990.5 |
2,026 |
+0.47% |
347,700 |
| 2025/1/28 |
1,980 |
2,019.5 |
1,969.5 |
2,016.5 |
+1.69% |
333,400 |
| 2025/1/27 |
1,972.5 |
2,004 |
1,967 |
1,983 |
+2.19% |
391,900 |
| 2025/1/24 |
1,948.5 |
1,965 |
1,906.5 |
1,940.5 |
+0.03% |
271,700 |
| 2025/1/23 |
1,941.5 |
1,953 |
1,920.5 |
1,940 |
-0.31% |
280,500 |
| 2025/1/22 |
1,966 |
1,968 |
1,941.5 |
1,946 |
-0.21% |
233,600 |
| 2025/1/21 |
2,006.5 |
2,028.5 |
1,948.5 |
1,950 |
-2.33% |
289,100 |
| 2025/1/20 |
1,982.5 |
1,997.5 |
1,971 |
1,996.5 |
+1.81% |
268,000 |
| 2025/1/17 |
1,927 |
1,983 |
1,875.5 |
1,961 |
+0.41% |
433,700 |
| 2025/1/16 |
1,963 |
1,980 |
1,943.5 |
1,953 |
+0.21% |
250,300 |
| 2025/1/15 |
1,910.5 |
1,963 |
1,910.5 |
1,949 |
+2.85% |
407,100 |
| 2025/1/14 |
1,936 |
1,946.5 |
1,889.5 |
1,895 |
-2.57% |
358,300 |
| 2025/1/10 |
1,971 |
1,971 |
1,936 |
1,945 |
-1.32% |
316,100 |
| 2025/1/9 |
1,995 |
1,998.5 |
1,966.5 |
1,971 |
-1.74% |
281,500 |
| 2025/1/8 |
1,942.5 |
2,006 |
1,940.5 |
2,006 |
+3.56% |
390,600 |
| 2025/1/7 |
1,930 |
1,943.5 |
1,903.5 |
1,937 |
+0.36% |
309,000 |
| 2025/1/6 |
1,933 |
1,942 |
1,903 |
1,930 |
+0.49% |
303,300 |
| 2024/12/30 |
1,936 |
1,959.5 |
1,917.5 |
1,920.5 |
-0.75% |
276,900 |
| 2024/12/27 |
1,937 |
1,939.5 |
1,923.5 |
1,935 |
+0.16% |
258,000 |
| 2024/12/26 |
1,924.5 |
1,932 |
1,903.5 |
1,932 |
+0.39% |
239,600 |
| 2024/12/25 |
1,974.5 |
1,976.5 |
1,898.5 |
1,924.5 |
-2.01% |
227,600 |
| 2024/12/24 |
1,960 |
1,977.5 |
1,958.5 |
1,964 |
+1.05% |
225,600 |
| 2024/12/23 |
1,908 |
1,947 |
1,893 |
1,943.5 |
+2.59% |
264,700 |
| 2024/12/20 |
1,930.5 |
1,940 |
1,883 |
1,894.5 |
-1.99% |
577,700 |
| 2024/12/19 |
1,882 |
1,940 |
1,872.5 |
1,933 |
+0.70% |
410,000 |
| 2024/12/18 |
1,890.5 |
1,935.5 |
1,882 |
1,919.5 |
+0.66% |
309,400 |
| 2024/12/17 |
1,945.5 |
1,948.5 |
1,904.5 |
1,907 |
-1.52% |
299,900 |
| 2024/12/16 |
1,950.5 |
1,954.5 |
1,912 |
1,936.5 |
-0.64% |
262,400 |
| 2024/12/13 |
1,959 |
1,989.5 |
1,916.5 |
1,949 |
-0.81% |
552,500 |
| 2024/12/12 |
1,975 |
1,994.5 |
1,965 |
1,965 |
+0.41% |
352,800 |
| 2024/12/11 |
1,923.5 |
1,960 |
1,915.5 |
1,957 |
+2.70% |
308,600 |
| 2024/12/10 |
1,956.5 |
1,956.5 |
1,905.5 |
1,905.5 |
-1.93% |
268,600 |
| 2024/12/9 |
1,961 |
1,969 |
1,922.5 |
1,943 |
+0.03% |
429,100 |
| 2024/12/6 |
1,946.5 |
1,964 |
1,918 |
1,942.5 |
+0.08% |
487,000 |
| 2024/12/5 |
1,912.5 |
1,949.5 |
1,903 |
1,941 |
+2.54% |
580,700 |
| 2024/12/4 |
1,922 |
1,955 |
1,893 |
1,893 |
-1.51% |
564,000 |
| 2024/12/3 |
1,897.5 |
1,941.5 |
1,897.5 |
1,922 |
+2.32% |
806,000 |
| 2024/12/2 |
1,795 |
1,881 |
1,783 |
1,878.5 |
+5.09% |
539,800 |
| 2024/11/29 |
1,747.5 |
1,791.5 |
1,731.5 |
1,787.5 |
+2.61% |
377,100 |
| 2024/11/28 |
1,735.5 |
1,752 |
1,719.5 |
1,742 |
-0.11% |
241,800 |
| 2024/11/27 |
1,738.5 |
1,755 |
1,730.5 |
1,744 |
-0.34% |
256,000 |
| 2024/11/26 |
1,800.5 |
1,810.5 |
1,730 |
1,750 |
-3.15% |
348,500 |
| 2024/11/25 |
1,794 |
1,819 |
1,782 |
1,807 |
+1.86% |
519,700 |
| 2024/11/22 |
1,769 |
1,785 |
1,763.5 |
1,774 |
+0.06% |
198,800 |
| 2024/11/21 |
1,744.5 |
1,786 |
1,744.5 |
1,773 |
+1.55% |
220,200 |
| 2024/11/20 |
1,755 |
1,772.5 |
1,728 |
1,746 |
-1.74% |
175,100 |
| 2024/11/19 |
1,767.5 |
1,777 |
1,745.5 |
1,777 |
+0.94% |
299,200 |
| 2024/11/18 |
1,789 |
1,794.5 |
1,745 |
1,760.5 |
-1.32% |
238,200 |
| 2024/11/15 |
1,783.5 |
1,791.5 |
1,750 |
1,784 |
+2.32% |
434,500 |
| 2024/11/14 |
1,720 |
1,760 |
1,713 |
1,743.5 |
+1.43% |
317,100 |
| 2024/11/13 |
1,730 |
1,750.5 |
1,708 |
1,719 |
-0.64% |
517,700 |
| 2024/11/12 |
1,862 |
1,880 |
1,717.5 |
1,730 |
-1.96% |
822,100 |
| 2024/11/11 |
1,776.5 |
1,801 |
1,750 |
1,764.5 |
-0.68% |
551,300 |
| 2024/11/8 |
1,747 |
1,785.5 |
1,732.5 |
1,776.5 |
+2.72% |
744,500 |
| 2024/11/7 |
1,756.5 |
1,782 |
1,719 |
1,729.5 |
+0.76% |
732,500 |
| 2024/11/6 |
1,663 |
1,716.5 |
1,648 |
1,716.5 |
+5.21% |
581,000 |
| 2024/11/5 |
1,624.5 |
1,632.5 |
1,601 |
1,631.5 |
+0.18% |
233,400 |
| 2024/11/1 |
1,601 |
1,631.5 |
1,595.5 |
1,628.5 |
+0.80% |
287,000 |
| 2024/10/31 |
1,635 |
1,655 |
1,611 |
1,615.5 |
-0.86% |
259,200 |
| 2024/10/30 |
1,623.5 |
1,646 |
1,612 |
1,629.5 |
+0.68% |
1,812,700 |
| 2024/10/29 |
1,602 |
1,633 |
1,590.5 |
1,618.5 |
+1.79% |
300,200 |
| 2024/10/28 |
1,565 |
1,596.5 |
1,557 |
1,590 |
+0.95% |
254,900 |
| 2024/10/25 |
1,572 |
1,578 |
1,549 |
1,575 |
+0.16% |
323,200 |
| 2024/10/24 |
1,571.5 |
1,583.5 |
1,558 |
1,572.5 |
-0.63% |
230,800 |
|
