| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,871.5 |
2,902 |
2,871.5 |
2,891 |
+1.19% |
2,841,200 |
| 2025/4/24 |
2,871.5 |
2,901.5 |
2,851.5 |
2,857 |
+0.86% |
3,195,700 |
| 2025/4/23 |
2,859.5 |
2,859.5 |
2,820 |
2,832.5 |
+2.09% |
3,291,800 |
| 2025/4/22 |
2,746.5 |
2,778 |
2,743 |
2,774.5 |
+0.36% |
2,803,700 |
| 2025/4/21 |
2,805.5 |
2,811.5 |
2,757.5 |
2,764.5 |
-1.99% |
2,442,900 |
| 2025/4/18 |
2,813 |
2,823 |
2,781 |
2,820.5 |
+1.18% |
1,933,400 |
| 2025/4/17 |
2,735 |
2,788 |
2,734.5 |
2,787.5 |
+1.99% |
2,866,000 |
| 2025/4/16 |
2,725 |
2,733 |
2,703.5 |
2,733 |
+0.59% |
3,200,300 |
| 2025/4/15 |
2,745 |
2,752.5 |
2,705 |
2,717 |
+0.44% |
3,793,100 |
| 2025/4/14 |
2,684 |
2,724.5 |
2,684 |
2,705 |
+1.22% |
5,089,400 |
| 2025/4/11 |
2,660 |
2,693.5 |
2,651 |
2,672.5 |
-6.03% |
8,924,700 |
| 2025/4/10 |
2,855 |
2,875.5 |
2,811 |
2,844 |
+7.58% |
5,114,000 |
| 2025/4/9 |
2,715.5 |
2,723 |
2,618 |
2,643.5 |
-4.41% |
5,203,700 |
| 2025/4/8 |
2,717.5 |
2,795 |
2,699 |
2,765.5 |
+5.31% |
5,166,700 |
| 2025/4/7 |
2,600 |
2,696.5 |
2,559 |
2,626 |
-9.17% |
6,793,000 |
| 2025/4/4 |
2,952 |
2,976.5 |
2,809.5 |
2,891 |
-4.33% |
6,526,000 |
| 2025/4/3 |
3,000 |
3,065 |
2,998 |
3,022 |
-2.80% |
4,389,900 |
| 2025/4/2 |
3,138 |
3,138 |
3,082 |
3,109 |
+0.45% |
4,371,100 |
| 2025/4/1 |
3,140 |
3,151 |
3,093 |
3,095 |
+0.36% |
2,947,900 |
| 2025/3/31 |
3,060 |
3,110 |
3,050 |
3,084 |
-3.41% |
4,206,100 |
| 2025/3/28 |
3,230 |
3,230 |
3,172 |
3,193 |
-2.27% |
3,313,700 |
| 2025/3/27 |
3,237 |
3,267 |
3,216 |
3,267 |
+1.08% |
4,149,200 |
| 2025/3/26 |
3,200 |
3,234 |
3,189 |
3,232 |
+0.47% |
3,670,900 |
| 2025/3/25 |
3,232 |
3,243 |
3,214 |
3,217 |
-0.37% |
2,850,000 |
| 2025/3/24 |
3,242 |
3,253 |
3,219 |
3,229 |
+0.09% |
2,406,200 |
| 2025/3/21 |
3,210 |
3,236 |
3,198 |
3,226 |
+0.40% |
4,131,300 |
| 2025/3/19 |
3,191 |
3,237 |
3,189 |
3,213 |
+1.04% |
2,945,200 |
| 2025/3/18 |
3,181 |
3,191 |
3,169 |
3,180 |
+0.79% |
3,328,100 |
| 2025/3/17 |
3,142 |
3,163 |
3,138 |
3,155 |
+1.38% |
2,071,500 |
| 2025/3/14 |
3,079 |
3,121 |
3,076 |
3,112 |
+0.19% |
2,832,100 |
| 2025/3/13 |
3,109 |
3,132 |
3,097 |
3,106 |
+1.04% |
2,876,200 |
| 2025/3/12 |
3,070 |
3,090 |
3,057 |
3,074 |
-0.52% |
3,664,600 |
| 2025/3/11 |
3,096 |
3,102 |
3,040 |
3,090 |
-1.02% |
4,827,100 |
| 2025/3/10 |
3,138 |
3,142 |
3,116 |
3,122 |
-0.32% |
2,665,300 |
| 2025/3/7 |
3,120 |
3,145 |
3,107 |
3,132 |
-0.54% |
2,810,100 |
| 2025/3/6 |
3,150 |
3,163 |
3,132 |
3,149 |
+0.06% |
3,909,500 |
| 2025/3/5 |
3,151 |
3,158 |
3,122 |
3,147 |
-0.35% |
2,979,100 |
| 2025/3/4 |
3,136 |
3,168 |
3,122 |
3,158 |
+0.45% |
3,119,200 |
| 2025/3/3 |
3,109 |
3,144 |
3,084 |
3,144 |
+1.81% |
3,550,000 |
| 2025/2/28 |
3,094 |
3,115 |
3,050 |
3,088 |
-0.29% |
5,418,600 |
| 2025/2/27 |
3,077 |
3,097 |
3,057 |
3,097 |
+0.26% |
9,313,600 |
| 2025/2/26 |
3,065 |
3,092 |
3,024 |
3,089 |
+0.82% |
3,485,000 |
| 2025/2/25 |
3,004 |
3,087 |
3,004 |
3,064 |
+0.56% |
3,758,200 |
| 2025/2/21 |
3,012 |
3,050 |
3,007 |
3,047 |
-0.13% |
3,207,600 |
| 2025/2/20 |
3,056 |
3,061 |
3,030 |
3,051 |
-1.20% |
3,820,500 |
| 2025/2/19 |
3,130 |
3,135 |
3,083 |
3,088 |
+0.52% |
3,310,200 |
| 2025/2/18 |
3,066 |
3,086 |
3,064 |
3,072 |
-0.65% |
3,378,000 |
| 2025/2/17 |
3,138 |
3,140 |
3,073 |
3,092 |
-1.47% |
3,481,000 |
| 2025/2/14 |
3,155 |
3,166 |
3,132 |
3,138 |
-0.48% |
2,037,600 |
| 2025/2/13 |
3,096 |
3,164 |
3,090 |
3,153 |
+2.17% |
3,797,400 |
| 2025/2/12 |
3,129 |
3,141 |
3,064 |
3,086 |
-2.28% |
7,124,700 |
| 2025/2/10 |
3,268 |
3,294 |
3,152 |
3,158 |
-1.99% |
5,022,100 |
| 2025/2/7 |
3,221 |
3,234 |
3,200 |
3,222 |
-0.31% |
1,974,600 |
| 2025/2/6 |
3,228 |
3,278 |
3,226 |
3,232 |
+0.69% |
1,971,000 |
| 2025/2/5 |
3,240 |
3,261 |
3,207 |
3,210 |
-0.25% |
2,181,300 |
| 2025/2/4 |
3,288 |
3,294 |
3,214 |
3,218 |
-0.71% |
2,461,400 |
| 2025/2/3 |
3,250 |
3,277 |
3,236 |
3,241 |
-1.70% |
3,085,500 |
| 2025/1/31 |
3,278 |
3,310 |
3,268 |
3,297 |
+0.15% |
2,397,400 |
| 2025/1/30 |
3,310 |
3,319 |
3,279 |
3,292 |
-0.39% |
2,256,900 |
| 2025/1/29 |
3,335 |
3,335 |
3,303 |
3,305 |
+0.30% |
1,987,700 |
| 2025/1/28 |
3,274 |
3,315 |
3,269 |
3,295 |
-0.27% |
2,384,400 |
| 2025/1/27 |
3,305 |
3,331 |
3,295 |
3,304 |
+0.98% |
2,280,700 |
| 2025/1/24 |
3,309 |
3,323 |
3,272 |
3,272 |
-1.51% |
2,791,300 |
| 2025/1/23 |
3,334 |
3,334 |
3,307 |
3,322 |
+0.36% |
2,385,400 |
| 2025/1/22 |
3,315 |
3,323 |
3,299 |
3,310 |
+0.85% |
2,829,400 |
| 2025/1/21 |
3,285 |
3,306 |
3,262 |
3,282 |
+0.27% |
3,072,600 |
| 2025/1/20 |
3,245 |
3,273 |
3,230 |
3,273 |
+1.93% |
2,558,700 |
| 2025/1/17 |
3,207 |
3,211 |
3,162 |
3,211 |
+0.12% |
2,885,500 |
| 2025/1/16 |
3,224 |
3,235 |
3,196 |
3,207 |
-0.03% |
2,367,400 |
| 2025/1/15 |
3,226 |
3,229 |
3,177 |
3,208 |
+0.16% |
2,416,500 |
| 2025/1/14 |
3,207 |
3,242 |
3,184 |
3,203 |
+0.09% |
3,507,600 |
| 2025/1/10 |
3,233 |
3,246 |
3,200 |
3,200 |
-0.81% |
3,161,200 |
| 2025/1/9 |
3,269 |
3,278 |
3,226 |
3,226 |
-1.83% |
3,314,100 |
| 2025/1/8 |
3,327 |
3,345 |
3,280 |
3,286 |
-3.27% |
5,797,900 |
| 2025/1/7 |
3,380 |
3,413 |
3,356 |
3,397 |
+0.59% |
2,339,400 |
| 2025/1/6 |
3,408 |
3,417 |
3,362 |
3,377 |
-0.91% |
2,784,900 |
| 2024/12/30 |
3,425 |
3,449 |
3,402 |
3,408 |
-0.06% |
2,072,300 |
| 2024/12/27 |
3,373 |
3,412 |
3,367 |
3,410 |
+1.40% |
1,876,900 |
| 2024/12/26 |
3,340 |
3,363 |
3,336 |
3,363 |
+0.57% |
2,039,500 |
| 2024/12/25 |
3,333 |
3,344 |
3,302 |
3,344 |
+0.69% |
1,943,500 |
| 2024/12/24 |
3,312 |
3,327 |
3,300 |
3,321 |
+0.18% |
1,479,500 |
| 2024/12/23 |
3,314 |
3,319 |
3,289 |
3,315 |
+0.67% |
1,710,500 |
| 2024/12/20 |
3,329 |
3,331 |
3,293 |
3,293 |
+0.06% |
3,509,400 |
| 2024/12/19 |
3,250 |
3,318 |
3,242 |
3,291 |
-0.60% |
2,545,200 |
| 2024/12/18 |
3,295 |
3,324 |
3,286 |
3,311 |
+1.01% |
2,390,100 |
| 2024/12/17 |
3,314 |
3,351 |
3,278 |
3,278 |
-0.94% |
2,664,400 |
| 2024/12/16 |
3,343 |
3,359 |
3,309 |
3,309 |
-1.08% |
2,165,500 |
| 2024/12/13 |
3,361 |
3,417 |
3,325 |
3,345 |
-2.16% |
3,750,900 |
| 2024/12/12 |
3,448 |
3,472 |
3,417 |
3,419 |
+0.86% |
3,051,100 |
| 2024/12/11 |
3,416 |
3,417 |
3,372 |
3,390 |
+0.38% |
1,968,800 |
| 2024/12/10 |
3,445 |
3,445 |
3,375 |
3,377 |
-0.09% |
1,989,700 |
| 2024/12/9 |
3,368 |
3,400 |
3,367 |
3,380 |
-0.18% |
2,178,100 |
| 2024/12/6 |
3,412 |
3,412 |
3,373 |
3,386 |
-0.76% |
2,032,100 |
| 2024/12/5 |
3,429 |
3,445 |
3,392 |
3,412 |
-0.41% |
2,799,000 |
| 2024/12/4 |
3,468 |
3,507 |
3,422 |
3,426 |
-2.00% |
2,417,700 |
| 2024/12/3 |
3,500 |
3,519 |
3,464 |
3,496 |
+2.25% |
4,228,600 |
| 2024/12/2 |
3,364 |
3,444 |
3,361 |
3,419 |
+1.54% |
2,886,400 |
| 2024/11/29 |
3,344 |
3,376 |
3,336 |
3,367 |
+0.96% |
2,289,700 |
| 2024/11/28 |
3,283 |
3,346 |
3,264 |
3,335 |
+1.99% |
2,342,800 |
| 2024/11/27 |
3,300 |
3,306 |
3,254 |
3,270 |
-1.30% |
2,131,400 |
| 2024/11/26 |
3,331 |
3,340 |
3,286 |
3,313 |
-0.54% |
2,215,100 |
| 2024/11/25 |
3,326 |
3,370 |
3,313 |
3,331 |
+0.85% |
3,689,900 |
| 2024/11/22 |
3,321 |
3,324 |
3,267 |
3,303 |
-0.33% |
3,161,500 |
| 2024/11/21 |
3,317 |
3,337 |
3,310 |
3,314 |
-0.03% |
1,788,000 |
| 2024/11/20 |
3,371 |
3,372 |
3,314 |
3,315 |
-1.66% |
1,943,800 |
| 2024/11/19 |
3,371 |
3,373 |
3,333 |
3,371 |
+1.05% |
1,792,000 |
| 2024/11/18 |
3,345 |
3,375 |
3,324 |
3,336 |
-0.74% |
2,093,700 |
| 2024/11/15 |
3,365 |
3,392 |
3,345 |
3,361 |
+0.06% |
2,849,200 |
| 2024/11/14 |
3,372 |
3,387 |
3,355 |
3,359 |
+0.57% |
2,080,700 |
| 2024/11/13 |
3,424 |
3,427 |
3,330 |
3,340 |
-2.88% |
3,242,000 |
| 2024/11/12 |
3,438 |
3,476 |
3,424 |
3,439 |
+1.09% |
3,738,400 |
| 2024/11/11 |
3,493 |
3,493 |
3,371 |
3,402 |
-2.61% |
4,155,900 |
| 2024/11/8 |
3,430 |
3,500 |
3,392 |
3,493 |
+3.13% |
4,524,900 |
| 2024/11/7 |
3,359 |
3,422 |
3,356 |
3,387 |
+2.17% |
3,501,000 |
| 2024/11/6 |
3,295 |
3,350 |
3,275 |
3,315 |
+0.64% |
2,352,000 |
| 2024/11/5 |
3,256 |
3,294 |
3,230 |
3,294 |
+1.79% |
2,211,500 |
| 2024/11/1 |
3,215 |
3,256 |
3,208 |
3,236 |
-1.04% |
1,768,900 |
| 2024/10/31 |
3,265 |
3,286 |
3,253 |
3,270 |
-0.03% |
2,868,300 |
| 2024/10/30 |
3,270 |
3,290 |
3,255 |
3,271 |
-0.21% |
4,768,000 |
| 2024/10/29 |
3,246 |
3,287 |
3,239 |
3,278 |
+1.39% |
2,707,700 |
| 2024/10/28 |
3,178 |
3,234 |
3,174 |
3,233 |
+1.92% |
2,762,100 |
| 2024/10/25 |
3,180 |
3,197 |
3,157 |
3,172 |
-1.40% |
2,761,600 |
| 2024/10/24 |
3,177 |
3,230 |
3,155 |
3,217 |
+0.22% |
3,043,200 |
|
