| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,843.5 |
2,868 |
2,832 |
2,840.5 |
+0.05% |
260,000 |
| 2025/4/24 |
2,922 |
2,922 |
2,831.5 |
2,839 |
-2.89% |
228,800 |
| 2025/4/23 |
2,928.5 |
2,943 |
2,910.5 |
2,923.5 |
+0.15% |
249,200 |
| 2025/4/22 |
2,870 |
2,932 |
2,866 |
2,919 |
+1.35% |
230,500 |
| 2025/4/21 |
2,836 |
2,898.5 |
2,831 |
2,880 |
+1.28% |
223,700 |
| 2025/4/18 |
2,843.5 |
2,854 |
2,821 |
2,843.5 |
+0.82% |
218,700 |
| 2025/4/17 |
2,827 |
2,835 |
2,801.5 |
2,820.5 |
-0.09% |
167,500 |
| 2025/4/16 |
2,796 |
2,824 |
2,786.5 |
2,823 |
+0.79% |
169,900 |
| 2025/4/15 |
2,830 |
2,833.5 |
2,801 |
2,801 |
-0.60% |
133,400 |
| 2025/4/14 |
2,844.5 |
2,847 |
2,807.5 |
2,818 |
+0.39% |
240,100 |
| 2025/4/11 |
2,766 |
2,819 |
2,745.5 |
2,807 |
-1.28% |
249,500 |
| 2025/4/10 |
2,795 |
2,846.5 |
2,765.5 |
2,843.5 |
+3.08% |
355,900 |
| 2025/4/9 |
2,745 |
2,770.5 |
2,703.5 |
2,758.5 |
-0.58% |
276,200 |
| 2025/4/8 |
2,707 |
2,783.5 |
2,682.5 |
2,774.5 |
+3.64% |
338,500 |
| 2025/4/7 |
2,703 |
2,740 |
2,651.5 |
2,677 |
-3.60% |
525,000 |
| 2025/4/4 |
2,745 |
2,792.5 |
2,730 |
2,777 |
+1.42% |
331,200 |
| 2025/4/3 |
2,670 |
2,738 |
2,670 |
2,738 |
-0.16% |
393,000 |
| 2025/4/2 |
2,817 |
2,821.5 |
2,742.5 |
2,742.5 |
-2.82% |
332,300 |
| 2025/4/1 |
2,827.5 |
2,844.5 |
2,810.5 |
2,822 |
+1.02% |
362,900 |
| 2025/3/31 |
2,822.5 |
2,827.5 |
2,791.5 |
2,793.5 |
-2.05% |
417,800 |
| 2025/3/28 |
2,872 |
2,872.5 |
2,840 |
2,852 |
-1.69% |
310,900 |
| 2025/3/27 |
2,878 |
2,901 |
2,869.5 |
2,901 |
+0.80% |
346,700 |
| 2025/3/26 |
2,904 |
2,905.5 |
2,877 |
2,878 |
-1.27% |
359,900 |
| 2025/3/25 |
2,900 |
2,918.5 |
2,890 |
2,915 |
+0.36% |
205,200 |
| 2025/3/24 |
2,928 |
2,928.5 |
2,897 |
2,904.5 |
-0.80% |
208,300 |
| 2025/3/21 |
2,940 |
2,950 |
2,919.5 |
2,928 |
-0.48% |
385,900 |
| 2025/3/19 |
2,906.5 |
2,954.5 |
2,894.5 |
2,942 |
+0.65% |
193,300 |
| 2025/3/18 |
2,916 |
2,964.5 |
2,912 |
2,923 |
+0.62% |
281,600 |
| 2025/3/17 |
2,905.5 |
2,915.5 |
2,885 |
2,905 |
-0.03% |
224,200 |
| 2025/3/14 |
2,880 |
2,912.5 |
2,871.5 |
2,906 |
+1.64% |
320,700 |
| 2025/3/13 |
2,875 |
2,881 |
2,848.5 |
2,859 |
-0.57% |
330,600 |
| 2025/3/12 |
2,844 |
2,878 |
2,840.5 |
2,875.5 |
-0.26% |
488,700 |
| 2025/3/11 |
2,926 |
2,935.5 |
2,876 |
2,883 |
-0.62% |
567,200 |
| 2025/3/10 |
2,864.5 |
2,912.5 |
2,855 |
2,901 |
+1.79% |
339,600 |
| 2025/3/7 |
2,850 |
2,866.5 |
2,846 |
2,850 |
-0.58% |
246,700 |
| 2025/3/6 |
2,869 |
2,884 |
2,861.5 |
2,866.5 |
+0.63% |
255,700 |
| 2025/3/5 |
2,868.5 |
2,870 |
2,823.5 |
2,848.5 |
+0.02% |
347,300 |
| 2025/3/4 |
2,812 |
2,877 |
2,812 |
2,848 |
+1.21% |
436,600 |
| 2025/3/3 |
2,835 |
2,855.5 |
2,806 |
2,814 |
-1.19% |
508,400 |
| 2025/2/28 |
2,873.5 |
2,873.5 |
2,825 |
2,848 |
-0.59% |
588,800 |
| 2025/2/27 |
2,850 |
2,873.5 |
2,846 |
2,865 |
+0.42% |
273,400 |
| 2025/2/26 |
2,852 |
2,863 |
2,842.5 |
2,853 |
+0.02% |
274,800 |
| 2025/2/25 |
2,850 |
2,870 |
2,846 |
2,852.5 |
+0.07% |
222,500 |
| 2025/2/21 |
2,858 |
2,878.5 |
2,847 |
2,850.5 |
+0.02% |
291,400 |
| 2025/2/20 |
2,867.5 |
2,873 |
2,841 |
2,850 |
-0.61% |
232,800 |
| 2025/2/19 |
2,840 |
2,874 |
2,840 |
2,867.5 |
+0.58% |
207,800 |
| 2025/2/18 |
2,830 |
2,859.5 |
2,818 |
2,851 |
+1.03% |
263,300 |
| 2025/2/17 |
2,830 |
2,852 |
2,821 |
2,822 |
-0.58% |
282,400 |
| 2025/2/14 |
2,850 |
2,856.5 |
2,826 |
2,838.5 |
-0.40% |
329,000 |
| 2025/2/13 |
2,838.5 |
2,867 |
2,837 |
2,850 |
+0.71% |
320,500 |
| 2025/2/12 |
2,851 |
2,855.5 |
2,828.5 |
2,830 |
-0.35% |
450,200 |
| 2025/2/10 |
2,850 |
2,871 |
2,836 |
2,840 |
+0.09% |
571,700 |
| 2025/2/7 |
2,950 |
2,950 |
2,804 |
2,837.5 |
-4.57% |
1,230,500 |
| 2025/2/6 |
2,864 |
3,001 |
2,857 |
2,973.5 |
+4.89% |
1,479,100 |
| 2025/2/5 |
2,905 |
2,919 |
2,822 |
2,835 |
-2.39% |
455,000 |
| 2025/2/4 |
2,959 |
2,959 |
2,904.5 |
2,904.5 |
-0.51% |
277,500 |
| 2025/2/3 |
2,950 |
2,960 |
2,900 |
2,919.5 |
-1.45% |
426,600 |
| 2025/1/31 |
2,978 |
2,984 |
2,951.5 |
2,962.5 |
-0.49% |
188,200 |
| 2025/1/30 |
2,972 |
2,986.5 |
2,960.5 |
2,977 |
+0.19% |
211,500 |
| 2025/1/29 |
2,975 |
2,990 |
2,961.5 |
2,971.5 |
-0.08% |
279,100 |
| 2025/1/28 |
2,982 |
3,008 |
2,974 |
2,974 |
+0.20% |
185,000 |
| 2025/1/27 |
2,964 |
2,990.5 |
2,945.5 |
2,968 |
+1.85% |
301,500 |
| 2025/1/24 |
2,940 |
2,943 |
2,914 |
2,914 |
+0.02% |
227,900 |
| 2025/1/23 |
2,880 |
2,920 |
2,856 |
2,913.5 |
+0.78% |
371,300 |
| 2025/1/22 |
2,917 |
2,929 |
2,891 |
2,891 |
-0.28% |
331,300 |
| 2025/1/21 |
2,925 |
2,925 |
2,883 |
2,899 |
-0.40% |
354,600 |
| 2025/1/20 |
2,912.5 |
2,917 |
2,890 |
2,910.5 |
+0.03% |
323,900 |
| 2025/1/17 |
2,950 |
2,958 |
2,879 |
2,909.5 |
-1.99% |
822,200 |
| 2025/1/16 |
2,980 |
2,991 |
2,962 |
2,968.5 |
-0.39% |
217,700 |
| 2025/1/15 |
3,012 |
3,018 |
2,954 |
2,980 |
-0.33% |
278,100 |
| 2025/1/14 |
3,035 |
3,035 |
2,984.5 |
2,990 |
-1.58% |
342,000 |
| 2025/1/10 |
3,037 |
3,052 |
3,010 |
3,038 |
-0.36% |
193,100 |
| 2025/1/9 |
3,088 |
3,098 |
3,036 |
3,049 |
-1.26% |
289,100 |
| 2025/1/8 |
3,061 |
3,119 |
3,054 |
3,088 |
+0.78% |
338,000 |
| 2025/1/7 |
3,098 |
3,098 |
3,061 |
3,064 |
-1.10% |
150,100 |
| 2025/1/6 |
3,150 |
3,152 |
3,096 |
3,098 |
-1.65% |
214,100 |
| 2024/12/30 |
3,158 |
3,158 |
3,128 |
3,150 |
-0.10% |
229,800 |
| 2024/12/27 |
3,125 |
3,153 |
3,116 |
3,153 |
+0.96% |
145,000 |
| 2024/12/26 |
3,103 |
3,124 |
3,093 |
3,123 |
+0.74% |
179,400 |
| 2024/12/25 |
3,116 |
3,121 |
3,070 |
3,100 |
-1.08% |
237,900 |
| 2024/12/24 |
3,161 |
3,162 |
3,116 |
3,134 |
-1.14% |
218,900 |
| 2024/12/23 |
3,166 |
3,195 |
3,163 |
3,170 |
+0.22% |
126,900 |
| 2024/12/20 |
3,228 |
3,232 |
3,155 |
3,163 |
-0.72% |
190,800 |
| 2024/12/19 |
3,156 |
3,204 |
3,151 |
3,186 |
-0.75% |
187,700 |
| 2024/12/18 |
3,280 |
3,280 |
3,206 |
3,210 |
-2.31% |
184,300 |
| 2024/12/17 |
3,275 |
3,328 |
3,275 |
3,286 |
+0.70% |
278,500 |
| 2024/12/16 |
3,253 |
3,269 |
3,224 |
3,263 |
+0.31% |
264,300 |
| 2024/12/13 |
3,227 |
3,268 |
3,207 |
3,253 |
-1.33% |
326,100 |
| 2024/12/12 |
3,288 |
3,310 |
3,261 |
3,297 |
+1.23% |
273,900 |
| 2024/12/11 |
3,252 |
3,280 |
3,236 |
3,257 |
+0.15% |
255,700 |
| 2024/12/10 |
3,250 |
3,275 |
3,242 |
3,252 |
+0.71% |
255,600 |
| 2024/12/9 |
3,227 |
3,233 |
3,193 |
3,229 |
-0.15% |
256,900 |
| 2024/12/6 |
3,261 |
3,280 |
3,229 |
3,234 |
-0.34% |
209,500 |
| 2024/12/5 |
3,231 |
3,261 |
3,210 |
3,245 |
+0.96% |
329,200 |
| 2024/12/4 |
3,173 |
3,229 |
3,173 |
3,214 |
+1.01% |
265,500 |
| 2024/12/3 |
3,186 |
3,214 |
3,173 |
3,182 |
+0.38% |
230,200 |
| 2024/12/2 |
3,150 |
3,193 |
3,132 |
3,170 |
+0.35% |
224,900 |
| 2024/11/29 |
3,165 |
3,175 |
3,130 |
3,159 |
-0.44% |
237,100 |
| 2024/11/28 |
3,095 |
3,185 |
3,091 |
3,173 |
+3.36% |
401,400 |
| 2024/11/27 |
3,055 |
3,079 |
3,046 |
3,070 |
+0.10% |
213,900 |
| 2024/11/26 |
3,055 |
3,073 |
3,035 |
3,067 |
+0.39% |
233,700 |
| 2024/11/25 |
3,065 |
3,070 |
3,047 |
3,055 |
+0.16% |
235,300 |
| 2024/11/22 |
3,037 |
3,088 |
3,021 |
3,050 |
-0.26% |
255,800 |
| 2024/11/21 |
3,080 |
3,091 |
3,045 |
3,058 |
-0.29% |
230,600 |
| 2024/11/20 |
3,059 |
3,075 |
3,031 |
3,067 |
+0.26% |
267,900 |
| 2024/11/19 |
3,070 |
3,081 |
3,027 |
3,059 |
+0.07% |
260,700 |
| 2024/11/18 |
3,066 |
3,086 |
3,046 |
3,057 |
-0.55% |
312,900 |
| 2024/11/15 |
3,100 |
3,108 |
3,064 |
3,074 |
-1.16% |
301,700 |
| 2024/11/14 |
3,135 |
3,154 |
3,105 |
3,110 |
-0.80% |
234,300 |
| 2024/11/13 |
3,128 |
3,153 |
3,115 |
3,135 |
-0.13% |
364,000 |
| 2024/11/12 |
3,201 |
3,234 |
3,122 |
3,139 |
-2.85% |
497,400 |
| 2024/11/11 |
3,266 |
3,294 |
3,213 |
3,231 |
-1.07% |
320,000 |
| 2024/11/8 |
3,273 |
3,310 |
3,261 |
3,266 |
+0.34% |
317,500 |
| 2024/11/7 |
3,204 |
3,265 |
3,200 |
3,255 |
+1.78% |
390,900 |
| 2024/11/6 |
3,353 |
3,370 |
3,196 |
3,198 |
-3.79% |
583,600 |
| 2024/11/5 |
3,240 |
3,395 |
3,240 |
3,324 |
+2.69% |
792,100 |
| 2024/11/1 |
3,400 |
3,421 |
3,156 |
3,237 |
-5.05% |
788,700 |
| 2024/10/31 |
3,416 |
3,423 |
3,384 |
3,409 |
-0.32% |
408,900 |
| 2024/10/30 |
3,417 |
3,420 |
3,393 |
3,420 |
-0.09% |
377,900 |
| 2024/10/29 |
3,393 |
3,423 |
3,372 |
3,423 |
+1.30% |
280,500 |
| 2024/10/28 |
3,360 |
3,388 |
3,346 |
3,379 |
+0.54% |
209,300 |
| 2024/10/25 |
3,410 |
3,410 |
3,354 |
3,361 |
-0.41% |
159,400 |
| 2024/10/24 |
3,390 |
3,396 |
3,368 |
3,375 |
-0.32% |
185,600 |
|
