| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,516 |
2,516 |
2,456.5 |
2,468.5 |
-0.74% |
909,300 |
| 2025/4/24 |
2,500 |
2,533.5 |
2,480.5 |
2,487 |
-2.45% |
849,900 |
| 2025/4/23 |
2,617 |
2,618 |
2,545 |
2,549.5 |
-0.82% |
907,800 |
| 2025/4/22 |
2,612.5 |
2,620 |
2,553.5 |
2,570.5 |
-2.30% |
1,365,000 |
| 2025/4/21 |
2,571.5 |
2,653 |
2,552.5 |
2,631 |
+3.32% |
1,317,200 |
| 2025/4/18 |
2,483.5 |
2,585 |
2,422 |
2,546.5 |
+4.67% |
2,432,900 |
| 2025/4/17 |
2,220 |
2,433 |
2,214 |
2,433 |
+10.92% |
3,265,100 |
| 2025/4/16 |
2,135.5 |
2,196.5 |
2,130 |
2,193.5 |
+2.26% |
709,600 |
| 2025/4/15 |
2,200 |
2,203 |
2,127 |
2,145 |
-2.37% |
765,200 |
| 2025/4/14 |
2,165.5 |
2,197 |
2,163.5 |
2,197 |
+1.45% |
459,100 |
| 2025/4/11 |
2,127 |
2,169 |
2,109 |
2,165.5 |
+0.39% |
658,000 |
| 2025/4/10 |
2,178 |
2,180 |
2,130 |
2,157 |
+4.58% |
898,400 |
| 2025/4/9 |
2,127.5 |
2,140 |
2,023 |
2,062.5 |
-2.74% |
887,300 |
| 2025/4/8 |
2,112 |
2,141 |
2,079.5 |
2,120.5 |
+2.84% |
1,002,600 |
| 2025/4/7 |
2,105 |
2,145.5 |
2,054 |
2,062 |
-7.76% |
1,590,000 |
| 2025/4/4 |
2,211 |
2,261.5 |
2,205 |
2,235.5 |
+0.56% |
1,781,800 |
| 2025/4/3 |
2,103.5 |
2,234 |
2,103.5 |
2,223 |
+3.23% |
1,688,500 |
| 2025/4/2 |
2,168 |
2,179 |
2,126 |
2,153.5 |
-0.07% |
618,900 |
| 2025/4/1 |
2,160 |
2,193.5 |
2,148.5 |
2,155 |
+1.01% |
1,011,300 |
| 2025/3/31 |
2,100.5 |
2,157.5 |
2,100.5 |
2,133.5 |
-0.35% |
1,032,700 |
| 2025/3/28 |
2,110 |
2,148.5 |
2,105 |
2,141 |
-0.90% |
842,600 |
| 2025/3/27 |
2,123 |
2,166 |
2,115 |
2,160.5 |
-0.37% |
1,261,100 |
| 2025/3/26 |
2,159.5 |
2,177 |
2,146 |
2,168.5 |
+1.57% |
1,222,700 |
| 2025/3/25 |
2,135 |
2,159.5 |
2,121 |
2,135 |
-1.25% |
1,592,500 |
| 2025/3/24 |
2,149.5 |
2,178 |
2,125 |
2,162 |
-0.21% |
1,434,400 |
| 2025/3/21 |
2,350 |
2,356 |
2,165.5 |
2,166.5 |
-4.71% |
3,190,000 |
| 2025/3/19 |
2,244.5 |
2,288 |
2,240 |
2,273.5 |
+1.65% |
647,000 |
| 2025/3/18 |
2,213.5 |
2,243 |
2,205 |
2,236.5 |
+0.07% |
773,600 |
| 2025/3/17 |
2,255 |
2,261 |
2,228 |
2,235 |
+0.68% |
809,200 |
| 2025/3/14 |
2,220 |
2,237.5 |
2,209 |
2,220 |
-0.36% |
849,100 |
| 2025/3/13 |
2,220.5 |
2,238 |
2,212 |
2,228 |
+1.74% |
935,900 |
| 2025/3/12 |
2,166 |
2,217.5 |
2,150 |
2,190 |
+0.62% |
688,500 |
| 2025/3/11 |
2,133.5 |
2,183 |
2,118.5 |
2,176.5 |
+0.42% |
1,419,600 |
| 2025/3/10 |
2,212 |
2,213 |
2,155.5 |
2,167.5 |
-0.94% |
622,800 |
| 2025/3/7 |
2,187.5 |
2,230.5 |
2,182.5 |
2,188 |
-3.51% |
477,900 |
| 2025/3/6 |
2,218 |
2,277.5 |
2,212.5 |
2,267.5 |
+3.85% |
866,300 |
| 2025/3/5 |
2,200 |
2,216.5 |
2,176.5 |
2,183.5 |
-1.11% |
774,800 |
| 2025/3/4 |
2,201 |
2,227.5 |
2,174 |
2,208 |
+0.18% |
826,700 |
| 2025/3/3 |
2,174.5 |
2,214 |
2,144.5 |
2,204 |
+2.51% |
1,147,400 |
| 2025/2/28 |
2,199 |
2,199 |
2,121 |
2,150 |
-4.38% |
1,591,200 |
| 2025/2/27 |
2,286 |
2,287.5 |
2,231 |
2,248.5 |
-1.55% |
957,100 |
| 2025/2/26 |
2,279 |
2,290.5 |
2,238.5 |
2,284 |
+0.20% |
1,048,100 |
| 2025/2/25 |
2,249.5 |
2,284.5 |
2,223 |
2,279.5 |
-1.19% |
1,162,800 |
| 2025/2/21 |
2,300.5 |
2,345.5 |
2,292.5 |
2,307 |
-0.43% |
883,700 |
| 2025/2/20 |
2,339 |
2,346.5 |
2,304 |
2,317 |
-2.73% |
735,100 |
| 2025/2/19 |
2,310 |
2,387.5 |
2,294.5 |
2,382 |
+2.12% |
930,200 |
| 2025/2/18 |
2,342.5 |
2,353 |
2,282.5 |
2,332.5 |
-2.08% |
1,696,300 |
| 2025/2/17 |
2,460.5 |
2,464 |
2,372.5 |
2,382 |
-4.83% |
702,400 |
| 2025/2/14 |
2,510 |
2,519 |
2,487.5 |
2,503 |
-0.04% |
800,800 |
| 2025/2/13 |
2,550 |
2,554.5 |
2,486 |
2,504 |
-1.80% |
677,200 |
| 2025/2/12 |
2,535 |
2,565 |
2,514 |
2,550 |
+0.77% |
791,600 |
| 2025/2/10 |
2,475 |
2,542 |
2,448.5 |
2,530.5 |
-0.47% |
979,000 |
| 2025/2/7 |
2,550.5 |
2,604.5 |
2,510 |
2,542.5 |
+1.68% |
1,261,800 |
| 2025/2/6 |
2,521 |
2,684 |
2,498 |
2,500.5 |
+0.44% |
3,136,800 |
| 2025/2/5 |
2,446.5 |
2,526.5 |
2,445 |
2,489.5 |
+2.55% |
1,444,500 |
| 2025/2/4 |
2,398 |
2,453 |
2,388 |
2,427.5 |
+2.02% |
736,300 |
| 2025/2/3 |
2,400 |
2,400.5 |
2,352 |
2,379.5 |
-2.60% |
757,900 |
| 2025/1/31 |
2,460.5 |
2,464.5 |
2,432.5 |
2,443 |
-0.43% |
782,400 |
| 2025/1/30 |
2,439.5 |
2,456.5 |
2,417 |
2,453.5 |
+1.36% |
444,200 |
| 2025/1/29 |
2,409.5 |
2,438 |
2,389.5 |
2,420.5 |
+1.38% |
655,200 |
| 2025/1/28 |
2,378 |
2,412 |
2,365 |
2,387.5 |
+0.34% |
793,200 |
| 2025/1/27 |
2,384.5 |
2,400 |
2,362.5 |
2,379.5 |
+0.04% |
1,267,900 |
| 2025/1/24 |
2,378 |
2,401 |
2,348 |
2,378.5 |
+1.65% |
652,800 |
| 2025/1/23 |
2,339.5 |
2,351.5 |
2,323.5 |
2,340 |
+0.56% |
553,200 |
| 2025/1/22 |
2,329.5 |
2,345.5 |
2,310.5 |
2,327 |
+0.80% |
425,800 |
| 2025/1/21 |
2,308 |
2,313.5 |
2,290.5 |
2,308.5 |
+0.04% |
352,200 |
| 2025/1/20 |
2,330 |
2,350 |
2,297.5 |
2,307.5 |
+0.22% |
444,900 |
| 2025/1/17 |
2,301 |
2,318 |
2,284.5 |
2,302.5 |
-0.26% |
519,000 |
| 2025/1/16 |
2,323 |
2,344 |
2,308.5 |
2,308.5 |
+1.14% |
474,700 |
| 2025/1/15 |
2,322.5 |
2,329.5 |
2,266 |
2,282.5 |
-1.06% |
765,800 |
| 2025/1/14 |
2,326 |
2,348 |
2,284.5 |
2,307 |
-2.84% |
978,900 |
| 2025/1/10 |
2,333 |
2,389 |
2,326 |
2,374.5 |
+2.06% |
1,113,600 |
| 2025/1/9 |
2,318 |
2,337 |
2,307.5 |
2,326.5 |
-0.09% |
1,016,800 |
| 2025/1/8 |
2,300 |
2,349.5 |
2,281 |
2,328.5 |
-0.68% |
853,500 |
| 2025/1/7 |
2,340.5 |
2,363.5 |
2,320.5 |
2,344.5 |
+1.23% |
1,009,900 |
| 2025/1/6 |
2,420.5 |
2,425.5 |
2,302 |
2,316 |
-4.30% |
1,137,200 |
| 2024/12/30 |
2,421 |
2,442 |
2,402.5 |
2,420 |
-0.68% |
643,900 |
| 2024/12/27 |
2,414 |
2,446.5 |
2,397 |
2,436.5 |
+2.16% |
698,600 |
| 2024/12/26 |
2,362.5 |
2,385 |
2,332 |
2,385 |
+1.00% |
609,500 |
| 2024/12/25 |
2,385 |
2,385 |
2,334 |
2,361.5 |
-0.99% |
467,500 |
| 2024/12/24 |
2,431.5 |
2,432 |
2,368 |
2,385 |
-2.75% |
536,700 |
| 2024/12/23 |
2,443.5 |
2,469 |
2,436.5 |
2,452.5 |
+0.91% |
654,100 |
| 2024/12/20 |
2,443.5 |
2,484 |
2,423 |
2,430.5 |
+0.10% |
1,245,300 |
| 2024/12/19 |
2,369 |
2,447 |
2,358.5 |
2,428 |
+1.46% |
817,100 |
| 2024/12/18 |
2,350 |
2,394 |
2,343 |
2,393 |
+1.48% |
924,700 |
| 2024/12/17 |
2,350 |
2,403.5 |
2,346.5 |
2,358 |
+0.40% |
705,400 |
| 2024/12/16 |
2,372.5 |
2,385 |
2,335.5 |
2,348.5 |
-2.97% |
1,224,200 |
| 2024/12/13 |
2,418 |
2,466 |
2,392 |
2,420.5 |
-1.90% |
778,500 |
| 2024/12/12 |
2,528 |
2,549 |
2,464.5 |
2,467.5 |
-0.44% |
1,320,600 |
| 2024/12/11 |
2,473 |
2,490 |
2,445.5 |
2,478.5 |
-0.30% |
1,046,800 |
| 2024/12/10 |
2,503 |
2,512 |
2,446.5 |
2,486 |
-1.53% |
1,401,600 |
| 2024/12/9 |
2,542.5 |
2,556 |
2,488.5 |
2,524.5 |
-0.10% |
845,100 |
| 2024/12/6 |
2,576 |
2,598.5 |
2,497.5 |
2,527 |
-1.75% |
812,000 |
| 2024/12/5 |
2,615 |
2,623.5 |
2,567 |
2,572 |
-0.19% |
609,000 |
| 2024/12/4 |
2,570 |
2,584.5 |
2,529 |
2,577 |
+0.27% |
811,300 |
| 2024/12/3 |
2,549.5 |
2,576.5 |
2,523.5 |
2,570 |
+2.82% |
798,200 |
| 2024/12/2 |
2,493.5 |
2,527.5 |
2,465.5 |
2,499.5 |
-0.24% |
927,000 |
| 2024/11/29 |
2,480 |
2,554 |
2,479 |
2,505.5 |
+1.36% |
930,300 |
| 2024/11/28 |
2,450.5 |
2,479 |
2,432 |
2,472 |
-0.04% |
663,100 |
| 2024/11/27 |
2,475 |
2,486.5 |
2,446 |
2,473 |
+1.08% |
1,272,400 |
| 2024/11/26 |
2,341 |
2,448 |
2,332 |
2,446.5 |
+4.62% |
1,495,100 |
| 2024/11/25 |
2,379 |
2,384 |
2,316 |
2,338.5 |
-1.97% |
1,194,700 |
| 2024/11/22 |
2,303.5 |
2,407 |
2,285 |
2,385.5 |
+4.08% |
987,300 |
| 2024/11/21 |
2,327.5 |
2,333.5 |
2,269 |
2,292 |
-1.12% |
743,400 |
| 2024/11/20 |
2,327 |
2,352.5 |
2,307 |
2,318 |
-0.86% |
1,067,200 |
| 2024/11/19 |
2,411 |
2,428 |
2,323 |
2,338 |
-3.33% |
1,346,100 |
| 2024/11/18 |
2,375 |
2,460 |
2,358 |
2,418.5 |
+0.54% |
903,600 |
| 2024/11/15 |
2,459.5 |
2,473.5 |
2,394 |
2,405.5 |
-1.74% |
1,643,600 |
| 2024/11/14 |
2,608 |
2,609 |
2,446 |
2,448 |
-6.03% |
1,532,200 |
| 2024/11/13 |
2,628 |
2,652 |
2,581.5 |
2,605 |
-1.03% |
1,246,400 |
| 2024/11/12 |
2,644 |
2,693.5 |
2,596 |
2,632 |
+0.63% |
1,175,000 |
| 2024/11/11 |
2,593 |
2,624.5 |
2,557.5 |
2,615.5 |
+1.61% |
1,037,800 |
| 2024/11/8 |
2,512 |
2,603.5 |
2,496 |
2,574 |
+3.98% |
1,818,300 |
| 2024/11/7 |
2,493.5 |
2,498.5 |
2,405 |
2,475.5 |
+1.31% |
2,087,500 |
| 2024/11/6 |
2,368 |
2,449 |
2,255.5 |
2,443.5 |
+5.41% |
2,666,500 |
| 2024/11/5 |
2,374.5 |
2,375 |
2,314.5 |
2,318 |
-0.28% |
1,263,200 |
| 2024/11/1 |
2,290 |
2,348 |
2,288 |
2,324.5 |
-1.42% |
739,700 |
| 2024/10/31 |
2,350 |
2,366 |
2,335 |
2,358 |
+1.05% |
822,900 |
| 2024/10/30 |
2,373.5 |
2,381 |
2,321 |
2,333.5 |
-1.54% |
2,135,500 |
| 2024/10/29 |
2,332.5 |
2,382 |
2,321.5 |
2,370 |
+1.48% |
1,145,400 |
| 2024/10/28 |
2,293 |
2,347 |
2,287 |
2,335.5 |
+1.21% |
924,900 |
| 2024/10/25 |
2,352 |
2,362 |
2,298.5 |
2,307.5 |
-1.83% |
879,400 |
| 2024/10/24 |
2,307.5 |
2,354 |
2,307 |
2,350.5 |
+0.13% |
855,200 |
|
