| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,143.5 |
2,156.5 |
2,133 |
2,137.5 |
-0.05% |
2,521,000 |
| 2025/4/24 |
2,163 |
2,181 |
2,129.5 |
2,138.5 |
-1.81% |
2,696,100 |
| 2025/4/23 |
2,172.5 |
2,178 |
2,164.5 |
2,178 |
+1.00% |
2,644,800 |
| 2025/4/22 |
2,141 |
2,161 |
2,131 |
2,156.5 |
+0.21% |
1,584,100 |
| 2025/4/21 |
2,152.5 |
2,156 |
2,134 |
2,152 |
-0.16% |
1,862,700 |
| 2025/4/18 |
2,160.5 |
2,160.5 |
2,137 |
2,155.5 |
+0.12% |
1,986,300 |
| 2025/4/17 |
2,135 |
2,153 |
2,129 |
2,153 |
+0.37% |
2,186,800 |
| 2025/4/16 |
2,120 |
2,145 |
2,114.5 |
2,145 |
+1.18% |
2,641,200 |
| 2025/4/15 |
2,120 |
2,124.5 |
2,106 |
2,120 |
+0.38% |
1,875,200 |
| 2025/4/14 |
2,102 |
2,120 |
2,102 |
2,112 |
+1.66% |
2,325,000 |
| 2025/4/11 |
2,058 |
2,090.5 |
2,048.5 |
2,077.5 |
-1.45% |
4,116,400 |
| 2025/4/10 |
2,070 |
2,108.5 |
2,027.5 |
2,108 |
+5.45% |
4,828,600 |
| 2025/4/9 |
2,022.5 |
2,023 |
1,976.5 |
1,999 |
-1.55% |
4,073,200 |
| 2025/4/8 |
2,030 |
2,039 |
2,007 |
2,030.5 |
+0.89% |
4,271,400 |
| 2025/4/7 |
1,998 |
2,059 |
1,961 |
2,012.5 |
-3.22% |
5,195,700 |
| 2025/4/4 |
2,048 |
2,083.5 |
2,030.5 |
2,079.5 |
+2.62% |
5,054,800 |
| 2025/4/3 |
2,003 |
2,033 |
1,985 |
2,026.5 |
-0.20% |
4,097,300 |
| 2025/4/2 |
2,065 |
2,066 |
2,025 |
2,030.5 |
-2.05% |
2,392,200 |
| 2025/4/1 |
2,089 |
2,094.5 |
2,065.5 |
2,073 |
-0.22% |
2,371,900 |
| 2025/3/31 |
2,094.5 |
2,095 |
2,066.5 |
2,077.5 |
-1.45% |
3,518,400 |
| 2025/3/28 |
2,105.5 |
2,114 |
2,095 |
2,108 |
-0.73% |
2,573,500 |
| 2025/3/27 |
2,100 |
2,129 |
2,097 |
2,123.5 |
+2.07% |
5,093,700 |
| 2025/3/26 |
2,088 |
2,094.5 |
2,078 |
2,080.5 |
+0.14% |
2,971,000 |
| 2025/3/25 |
2,064 |
2,086.5 |
2,064 |
2,077.5 |
+0.36% |
2,254,000 |
| 2025/3/24 |
2,070 |
2,079 |
2,063.5 |
2,070 |
-0.50% |
2,095,100 |
| 2025/3/21 |
2,060 |
2,090 |
2,060 |
2,080.5 |
+0.27% |
3,417,000 |
| 2025/3/19 |
2,069 |
2,079.5 |
2,065 |
2,075 |
+0.73% |
1,986,800 |
| 2025/3/18 |
2,050 |
2,074.5 |
2,047 |
2,060 |
+0.81% |
2,517,300 |
| 2025/3/17 |
2,039.5 |
2,056 |
2,038 |
2,043.5 |
+0.20% |
2,339,500 |
| 2025/3/14 |
2,021 |
2,041 |
2,021 |
2,039.5 |
+0.22% |
3,005,700 |
| 2025/3/13 |
2,020 |
2,040.5 |
2,013.5 |
2,035 |
-0.56% |
3,610,200 |
| 2025/3/12 |
2,049 |
2,051.5 |
2,032.5 |
2,046.5 |
-1.30% |
3,747,700 |
| 2025/3/11 |
2,065 |
2,075.5 |
2,055 |
2,073.5 |
+0.36% |
3,935,300 |
| 2025/3/10 |
2,077 |
2,089 |
2,050 |
2,066 |
+0.15% |
3,184,700 |
| 2025/3/7 |
2,060 |
2,068.5 |
2,045.5 |
2,063 |
-0.91% |
3,992,800 |
| 2025/3/6 |
2,084 |
2,094 |
2,067 |
2,082 |
+0.82% |
2,992,200 |
| 2025/3/5 |
2,073.5 |
2,082 |
2,065 |
2,065 |
-0.10% |
3,144,000 |
| 2025/3/4 |
2,072 |
2,085 |
2,058.5 |
2,067 |
+0.54% |
3,626,200 |
| 2025/3/3 |
2,029.5 |
2,056 |
2,028 |
2,056 |
+1.46% |
2,601,900 |
| 2025/2/28 |
2,045 |
2,051.5 |
2,018 |
2,026.5 |
-1.34% |
5,598,200 |
| 2025/2/27 |
2,045 |
2,054 |
2,022 |
2,054 |
-0.17% |
3,035,000 |
| 2025/2/26 |
2,038 |
2,058.5 |
2,032.5 |
2,057.5 |
+1.28% |
3,314,300 |
| 2025/2/25 |
2,015 |
2,034 |
2,002 |
2,031.5 |
+0.67% |
3,385,600 |
| 2025/2/21 |
2,004.5 |
2,028 |
2,004.5 |
2,018 |
+0.82% |
2,685,100 |
| 2025/2/20 |
1,999 |
2,016 |
1,993.5 |
2,001.5 |
-0.22% |
2,977,900 |
| 2025/2/19 |
1,968 |
2,009.5 |
1,958.5 |
2,006 |
+1.93% |
3,705,500 |
| 2025/2/18 |
1,971.5 |
1,986.5 |
1,965 |
1,968 |
-0.18% |
2,499,300 |
| 2025/2/17 |
1,981 |
2,010 |
1,967 |
1,971.5 |
+1.57% |
4,258,800 |
| 2025/2/14 |
1,964 |
1,964.5 |
1,939.5 |
1,941 |
-0.21% |
3,293,200 |
| 2025/2/13 |
1,921 |
1,957.5 |
1,918 |
1,945 |
+1.75% |
4,151,300 |
| 2025/2/12 |
1,916 |
1,922 |
1,905 |
1,911.5 |
-0.21% |
2,814,300 |
| 2025/2/10 |
1,921 |
1,923 |
1,913 |
1,915.5 |
+0.13% |
1,609,600 |
| 2025/2/7 |
1,924 |
1,924.5 |
1,908.5 |
1,913 |
-0.49% |
1,802,000 |
| 2025/2/6 |
1,906 |
1,925.5 |
1,905 |
1,922.5 |
+0.68% |
1,681,700 |
| 2025/2/5 |
1,918 |
1,925 |
1,904 |
1,909.5 |
-0.44% |
2,556,600 |
| 2025/2/4 |
1,940.5 |
1,948 |
1,916 |
1,918 |
-0.78% |
2,356,000 |
| 2025/2/3 |
1,956 |
1,957.5 |
1,927.5 |
1,933 |
-1.60% |
3,486,400 |
| 2025/1/31 |
1,975 |
1,975 |
1,957.5 |
1,964.5 |
-0.56% |
1,887,400 |
| 2025/1/30 |
1,972 |
1,979.5 |
1,967 |
1,975.5 |
-0.05% |
2,034,400 |
| 2025/1/29 |
1,996.5 |
1,998.5 |
1,974 |
1,976.5 |
-0.85% |
1,982,200 |
| 2025/1/28 |
1,997 |
2,012 |
1,989 |
1,993.5 |
+0.55% |
2,827,400 |
| 2025/1/27 |
1,969.5 |
1,987.5 |
1,961.5 |
1,982.5 |
+2.40% |
2,340,500 |
| 2025/1/24 |
1,932.5 |
1,951 |
1,928 |
1,936 |
+0.57% |
2,258,100 |
| 2025/1/23 |
1,920.5 |
1,929 |
1,914 |
1,925 |
-0.08% |
2,359,300 |
| 2025/1/22 |
1,920 |
1,931 |
1,918.5 |
1,926.5 |
+0.34% |
1,873,300 |
| 2025/1/21 |
1,944 |
1,945 |
1,919 |
1,920 |
-0.57% |
2,000,200 |
| 2025/1/20 |
1,920 |
1,934.5 |
1,916 |
1,931 |
+0.84% |
1,443,800 |
| 2025/1/17 |
1,913 |
1,916.5 |
1,902 |
1,915 |
-0.10% |
2,705,200 |
| 2025/1/16 |
1,935 |
1,939.5 |
1,915.5 |
1,917 |
-1.29% |
2,817,000 |
| 2025/1/15 |
1,959.5 |
1,960 |
1,938 |
1,942 |
+0.10% |
2,407,700 |
| 2025/1/14 |
1,971 |
1,971 |
1,932 |
1,940 |
-1.77% |
4,805,900 |
| 2025/1/10 |
1,980 |
1,995 |
1,975 |
1,975 |
-0.28% |
2,841,300 |
| 2025/1/9 |
1,990 |
1,995 |
1,980.5 |
1,980.5 |
-0.58% |
3,080,900 |
| 2025/1/8 |
2,000 |
2,004.5 |
1,991 |
1,992 |
-0.85% |
3,844,900 |
| 2025/1/7 |
2,017 |
2,021.5 |
2,009 |
2,009 |
-0.50% |
2,391,400 |
| 2025/1/6 |
2,040.5 |
2,042 |
2,011 |
2,019 |
-1.46% |
3,381,100 |
| 2024/12/30 |
2,059 |
2,061 |
2,044.5 |
2,049 |
-0.34% |
2,306,500 |
| 2024/12/27 |
2,046 |
2,058.5 |
2,035.5 |
2,056 |
-0.24% |
2,591,800 |
| 2024/12/26 |
2,058 |
2,067.5 |
2,051.5 |
2,061 |
+0.27% |
2,822,300 |
| 2024/12/25 |
2,060 |
2,061.5 |
2,045.5 |
2,055.5 |
-0.17% |
2,426,000 |
| 2024/12/24 |
2,064 |
2,072.5 |
2,058 |
2,059 |
+0.29% |
1,881,600 |
| 2024/12/23 |
2,060 |
2,063 |
2,048 |
2,053 |
-0.27% |
2,331,100 |
| 2024/12/20 |
2,071.5 |
2,077 |
2,058.5 |
2,058.5 |
+0.07% |
2,695,400 |
| 2024/12/19 |
2,063 |
2,072.5 |
2,057 |
2,057 |
-0.84% |
2,580,500 |
| 2024/12/18 |
2,081 |
2,092 |
2,074.5 |
2,074.5 |
-0.29% |
1,676,300 |
| 2024/12/17 |
2,100 |
2,107 |
2,080.5 |
2,080.5 |
-0.93% |
2,474,800 |
| 2024/12/16 |
2,125 |
2,128 |
2,100 |
2,100 |
-0.73% |
1,859,000 |
| 2024/12/13 |
2,115 |
2,137 |
2,115 |
2,115.5 |
-0.45% |
2,541,900 |
| 2024/12/12 |
2,106 |
2,137.5 |
2,104.5 |
2,125 |
+1.24% |
2,909,200 |
| 2024/12/11 |
2,107 |
2,116.5 |
2,097 |
2,099 |
-0.10% |
2,606,000 |
| 2024/12/10 |
2,128 |
2,130 |
2,101 |
2,101 |
-1.04% |
2,764,600 |
| 2024/12/9 |
2,135 |
2,146.5 |
2,123 |
2,123 |
+0.05% |
2,430,800 |
| 2024/12/6 |
2,129 |
2,137.5 |
2,122 |
2,122 |
+0.05% |
1,683,600 |
| 2024/12/5 |
2,132 |
2,134 |
2,117 |
2,121 |
-0.42% |
2,028,700 |
| 2024/12/4 |
2,131 |
2,142.5 |
2,124.5 |
2,130 |
-0.21% |
2,029,800 |
| 2024/12/3 |
2,130 |
2,145 |
2,128.5 |
2,134.5 |
+0.99% |
2,511,500 |
| 2024/12/2 |
2,101 |
2,125.5 |
2,095 |
2,113.5 |
+1.15% |
2,080,000 |
| 2024/11/29 |
2,092.5 |
2,098.5 |
2,076.5 |
2,089.5 |
-0.33% |
1,897,300 |
| 2024/11/28 |
2,050.5 |
2,100.5 |
2,048.5 |
2,096.5 |
+2.44% |
2,446,100 |
| 2024/11/27 |
2,078 |
2,081.5 |
2,033.5 |
2,046.5 |
-1.94% |
3,660,300 |
| 2024/11/26 |
2,100 |
2,106 |
2,077.5 |
2,087 |
-0.71% |
2,514,000 |
| 2024/11/25 |
2,143.5 |
2,149.5 |
2,102 |
2,102 |
-1.06% |
3,356,000 |
| 2024/11/22 |
2,108 |
2,136 |
2,094 |
2,124.5 |
+0.78% |
2,226,400 |
| 2024/11/21 |
2,103 |
2,118 |
2,099 |
2,108 |
+0.36% |
2,434,400 |
| 2024/11/20 |
2,106 |
2,123.5 |
2,095.5 |
2,100.5 |
+0.02% |
1,919,200 |
| 2024/11/19 |
2,108.5 |
2,117.5 |
2,098 |
2,100 |
-0.52% |
2,316,300 |
| 2024/11/18 |
2,111 |
2,123.5 |
2,104.5 |
2,111 |
-0.14% |
1,393,400 |
| 2024/11/15 |
2,120 |
2,140 |
2,114 |
2,114 |
-0.47% |
2,033,200 |
| 2024/11/14 |
2,128 |
2,138 |
2,118 |
2,124 |
+0.71% |
1,552,100 |
| 2024/11/13 |
2,120.5 |
2,131.5 |
2,108 |
2,109 |
-1.17% |
3,150,200 |
| 2024/11/12 |
2,155 |
2,164 |
2,132.5 |
2,134 |
-0.19% |
2,311,900 |
| 2024/11/11 |
2,165 |
2,181.5 |
2,136 |
2,138 |
-1.45% |
2,581,800 |
| 2024/11/8 |
2,150 |
2,200 |
2,131 |
2,169.5 |
-3.13% |
4,485,000 |
| 2024/11/7 |
2,215 |
2,253 |
2,210 |
2,239.5 |
+1.84% |
2,893,400 |
| 2024/11/6 |
2,215 |
2,234 |
2,199 |
2,199 |
-0.83% |
2,203,600 |
| 2024/11/5 |
2,223 |
2,225 |
2,200 |
2,217.5 |
-0.27% |
1,889,600 |
| 2024/11/1 |
2,220 |
2,239 |
2,200 |
2,223.5 |
-1.09% |
2,076,600 |
| 2024/10/31 |
2,280 |
2,283 |
2,227.5 |
2,248 |
-1.60% |
3,747,400 |
| 2024/10/30 |
2,278.5 |
2,289.5 |
2,266 |
2,284.5 |
+0.18% |
4,045,800 |
| 2024/10/29 |
2,308 |
2,308 |
2,272.5 |
2,280.5 |
-1.17% |
2,308,100 |
| 2024/10/28 |
2,280 |
2,310 |
2,269 |
2,307.5 |
+1.70% |
2,642,000 |
| 2024/10/25 |
2,277 |
2,278 |
2,258 |
2,269 |
-0.20% |
1,382,800 |
| 2024/10/24 |
2,270 |
2,281.5 |
2,253.5 |
2,273.5 |
+0.02% |
3,115,400 |
|
