| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,655 |
2,691 |
2,635 |
2,657 |
+0.02% |
661,700 |
| 2025/4/24 |
2,692 |
2,698 |
2,653.5 |
2,656.5 |
-1.94% |
763,100 |
| 2025/4/23 |
2,620 |
2,744.5 |
2,616 |
2,709 |
+5.41% |
1,819,500 |
| 2025/4/22 |
2,530 |
2,570 |
2,524 |
2,570 |
+1.40% |
438,400 |
| 2025/4/21 |
2,528 |
2,537 |
2,498 |
2,534.5 |
+0.28% |
438,600 |
| 2025/4/18 |
2,504 |
2,528 |
2,495 |
2,527.5 |
+0.94% |
342,000 |
| 2025/4/17 |
2,495 |
2,513.5 |
2,480.5 |
2,504 |
+0.72% |
389,300 |
| 2025/4/16 |
2,466 |
2,528.5 |
2,452 |
2,486 |
+0.81% |
658,200 |
| 2025/4/15 |
2,450 |
2,474.5 |
2,438 |
2,466 |
+1.36% |
402,500 |
| 2025/4/14 |
2,430 |
2,445.5 |
2,422.5 |
2,433 |
+2.01% |
370,100 |
| 2025/4/11 |
2,312.5 |
2,409 |
2,308 |
2,385 |
-0.67% |
535,200 |
| 2025/4/10 |
2,366 |
2,404.5 |
2,315.5 |
2,401 |
+3.67% |
610,800 |
| 2025/4/9 |
2,311 |
2,333.5 |
2,278 |
2,316 |
-0.43% |
660,900 |
| 2025/4/8 |
2,294.5 |
2,328 |
2,269 |
2,326 |
+3.63% |
628,100 |
| 2025/4/7 |
2,265 |
2,303.5 |
2,206 |
2,244.5 |
-5.10% |
992,600 |
| 2025/4/4 |
2,377 |
2,382.5 |
2,329.5 |
2,365 |
+1.20% |
816,200 |
| 2025/4/3 |
2,280 |
2,348.5 |
2,280 |
2,337 |
-1.81% |
591,500 |
| 2025/4/2 |
2,372.5 |
2,391 |
2,356.5 |
2,380 |
+0.00% |
608,900 |
| 2025/4/1 |
2,441 |
2,448 |
2,378.5 |
2,380 |
-2.58% |
794,000 |
| 2025/3/31 |
2,490 |
2,490 |
2,440.5 |
2,443 |
-2.38% |
741,900 |
| 2025/3/28 |
2,472 |
2,511 |
2,436 |
2,502.5 |
+2.39% |
663,000 |
| 2025/3/27 |
2,409 |
2,444 |
2,401.5 |
2,444 |
+2.09% |
567,000 |
| 2025/3/26 |
2,404 |
2,408.5 |
2,375 |
2,394 |
-0.44% |
531,600 |
| 2025/3/25 |
2,418.5 |
2,431 |
2,391.5 |
2,404.5 |
-1.23% |
548,500 |
| 2025/3/24 |
2,450 |
2,457.5 |
2,395.5 |
2,434.5 |
-1.04% |
483,300 |
| 2025/3/21 |
2,455.5 |
2,477.5 |
2,454 |
2,460 |
+0.18% |
572,700 |
| 2025/3/19 |
2,440 |
2,458 |
2,436 |
2,455.5 |
+0.10% |
415,600 |
| 2025/3/18 |
2,440 |
2,461.5 |
2,439.5 |
2,453 |
+1.05% |
370,200 |
| 2025/3/17 |
2,400 |
2,432 |
2,394 |
2,427.5 |
+0.58% |
317,500 |
| 2025/3/14 |
2,395.5 |
2,425.5 |
2,386 |
2,413.5 |
+0.75% |
410,900 |
| 2025/3/13 |
2,380 |
2,418 |
2,378 |
2,395.5 |
-0.04% |
405,500 |
| 2025/3/12 |
2,315 |
2,401 |
2,312 |
2,396.5 |
+2.07% |
563,700 |
| 2025/3/11 |
2,360 |
2,363 |
2,325.5 |
2,348 |
-0.57% |
667,700 |
| 2025/3/10 |
2,435 |
2,439 |
2,356.5 |
2,361.5 |
-2.70% |
679,800 |
| 2025/3/7 |
2,408 |
2,436.5 |
2,403.5 |
2,427 |
+0.06% |
463,500 |
| 2025/3/6 |
2,435 |
2,447.5 |
2,396 |
2,425.5 |
-1.08% |
554,200 |
| 2025/3/5 |
2,497.5 |
2,502 |
2,450.5 |
2,452 |
-0.73% |
466,200 |
| 2025/3/4 |
2,503 |
2,516.5 |
2,462 |
2,470 |
-0.78% |
417,800 |
| 2025/3/3 |
2,448 |
2,502.5 |
2,447 |
2,489.5 |
+1.10% |
586,600 |
| 2025/2/28 |
2,439.5 |
2,473.5 |
2,434 |
2,462.5 |
+0.94% |
727,700 |
| 2025/2/27 |
2,450 |
2,457 |
2,422 |
2,439.5 |
-1.05% |
421,900 |
| 2025/2/26 |
2,417 |
2,467.5 |
2,395.5 |
2,465.5 |
+2.39% |
499,000 |
| 2025/2/25 |
2,465 |
2,475 |
2,392.5 |
2,408 |
-2.31% |
677,700 |
| 2025/2/21 |
2,413 |
2,466.5 |
2,402 |
2,465 |
+2.88% |
738,600 |
| 2025/2/20 |
2,393 |
2,417.5 |
2,373.5 |
2,396 |
+0.13% |
469,500 |
| 2025/2/19 |
2,343 |
2,393 |
2,338 |
2,393 |
+2.77% |
734,900 |
| 2025/2/18 |
2,314 |
2,337.5 |
2,297 |
2,328.5 |
+0.76% |
404,600 |
| 2025/2/17 |
2,331.5 |
2,349 |
2,286 |
2,311 |
-0.90% |
784,400 |
| 2025/2/14 |
2,287 |
2,349 |
2,258 |
2,332 |
-3.00% |
1,878,300 |
| 2025/2/13 |
2,395 |
2,426 |
2,384.5 |
2,404 |
+1.39% |
879,400 |
| 2025/2/12 |
2,375.5 |
2,393 |
2,360 |
2,371 |
-0.06% |
639,500 |
| 2025/2/10 |
2,380 |
2,390 |
2,365.5 |
2,372.5 |
+0.23% |
429,700 |
| 2025/2/7 |
2,350 |
2,372 |
2,345 |
2,367 |
+1.22% |
442,500 |
| 2025/2/6 |
2,350 |
2,356.5 |
2,321.5 |
2,338.5 |
+0.21% |
456,000 |
| 2025/2/5 |
2,323.5 |
2,368 |
2,322 |
2,333.5 |
-1.69% |
606,400 |
| 2025/2/4 |
2,418 |
2,422 |
2,373 |
2,373.5 |
-0.69% |
451,600 |
| 2025/2/3 |
2,380.5 |
2,397 |
2,333.5 |
2,390 |
-1.18% |
712,100 |
| 2025/1/31 |
2,411 |
2,423 |
2,396 |
2,418.5 |
-0.06% |
523,400 |
| 2025/1/30 |
2,408 |
2,427.5 |
2,393.5 |
2,420 |
+0.52% |
617,600 |
| 2025/1/29 |
2,424 |
2,424 |
2,385.5 |
2,407.5 |
-0.68% |
825,100 |
| 2025/1/28 |
2,431.5 |
2,436.5 |
2,405 |
2,424 |
+0.52% |
584,700 |
| 2025/1/27 |
2,404.5 |
2,411.5 |
2,373 |
2,411.5 |
+0.50% |
769,700 |
| 2025/1/24 |
2,438 |
2,445.5 |
2,397 |
2,399.5 |
-1.05% |
718,500 |
| 2025/1/23 |
2,426 |
2,431 |
2,395.5 |
2,425 |
-0.76% |
503,200 |
| 2025/1/22 |
2,455 |
2,456.5 |
2,424 |
2,443.5 |
-0.14% |
399,300 |
| 2025/1/21 |
2,450 |
2,466.5 |
2,397 |
2,447 |
+2.54% |
621,000 |
| 2025/1/20 |
2,388 |
2,413.5 |
2,372.5 |
2,386.5 |
-0.06% |
604,200 |
| 2025/1/17 |
2,432 |
2,439.5 |
2,380.5 |
2,388 |
-2.25% |
736,300 |
| 2025/1/16 |
2,466.5 |
2,475.5 |
2,433 |
2,443 |
-0.99% |
695,000 |
| 2025/1/15 |
2,480.5 |
2,482.5 |
2,450.5 |
2,467.5 |
-0.62% |
413,900 |
| 2025/1/14 |
2,499.5 |
2,500 |
2,460.5 |
2,483 |
-0.98% |
571,300 |
| 2025/1/10 |
2,515 |
2,519 |
2,490.5 |
2,507.5 |
-0.69% |
517,100 |
| 2025/1/9 |
2,556.5 |
2,556.5 |
2,497.5 |
2,525 |
-1.25% |
836,400 |
| 2025/1/8 |
2,500 |
2,565.5 |
2,499.5 |
2,557 |
+2.94% |
1,143,100 |
| 2025/1/7 |
2,459.5 |
2,497 |
2,451 |
2,484 |
-0.04% |
721,700 |
| 2025/1/6 |
2,485.5 |
2,497 |
2,460 |
2,485 |
-0.48% |
970,700 |
| 2024/12/30 |
2,491.5 |
2,518.5 |
2,468 |
2,497 |
+0.22% |
532,700 |
| 2024/12/27 |
2,465 |
2,491.5 |
2,450 |
2,491.5 |
+1.16% |
2,081,500 |
| 2024/12/26 |
2,478.5 |
2,478.5 |
2,445 |
2,463 |
+0.63% |
413,200 |
| 2024/12/25 |
2,446 |
2,449 |
2,396.5 |
2,447.5 |
-0.41% |
468,700 |
| 2024/12/24 |
2,460 |
2,466.5 |
2,439.5 |
2,457.5 |
-0.08% |
415,900 |
| 2024/12/23 |
2,441 |
2,459.5 |
2,433.5 |
2,459.5 |
+0.68% |
486,800 |
| 2024/12/20 |
2,459 |
2,463 |
2,437 |
2,443 |
-0.59% |
593,000 |
| 2024/12/19 |
2,423 |
2,465.5 |
2,421 |
2,457.5 |
+0.41% |
353,100 |
| 2024/12/18 |
2,465 |
2,468.5 |
2,432 |
2,447.5 |
-0.24% |
410,000 |
| 2024/12/17 |
2,487.5 |
2,496 |
2,450 |
2,453.5 |
-0.89% |
482,600 |
| 2024/12/16 |
2,483.5 |
2,498.5 |
2,465.5 |
2,475.5 |
-0.32% |
497,900 |
| 2024/12/13 |
2,483 |
2,509.5 |
2,465 |
2,483.5 |
+0.02% |
686,100 |
| 2024/12/12 |
2,498 |
2,512 |
2,473.5 |
2,483 |
+0.08% |
999,700 |
| 2024/12/11 |
2,460 |
2,487.5 |
2,447.5 |
2,481 |
+1.08% |
643,200 |
| 2024/12/10 |
2,434 |
2,463 |
2,403.5 |
2,454.5 |
+1.07% |
757,000 |
| 2024/12/9 |
2,435 |
2,452.5 |
2,418.5 |
2,428.5 |
-0.25% |
572,600 |
| 2024/12/6 |
2,455.5 |
2,457 |
2,403.5 |
2,434.5 |
-0.84% |
687,400 |
| 2024/12/5 |
2,450.5 |
2,478 |
2,444 |
2,455 |
+0.51% |
697,400 |
| 2024/12/4 |
2,438 |
2,459 |
2,428.5 |
2,442.5 |
+0.58% |
619,900 |
| 2024/12/3 |
2,419 |
2,462.5 |
2,410.5 |
2,428.5 |
-0.02% |
578,300 |
| 2024/12/2 |
2,388.5 |
2,429 |
2,363 |
2,429 |
+1.40% |
484,100 |
| 2024/11/29 |
2,400.5 |
2,408 |
2,382 |
2,395.5 |
-1.16% |
553,600 |
| 2024/11/28 |
2,412 |
2,423.5 |
2,382.5 |
2,423.5 |
+0.98% |
413,700 |
| 2024/11/27 |
2,400 |
2,413 |
2,374 |
2,400 |
+0.69% |
522,200 |
| 2024/11/26 |
2,393.5 |
2,400 |
2,356 |
2,383.5 |
-0.71% |
525,000 |
| 2024/11/25 |
2,422 |
2,431 |
2,387 |
2,400.5 |
-0.50% |
655,900 |
| 2024/11/22 |
2,473 |
2,479 |
2,367 |
2,412.5 |
-2.07% |
939,300 |
| 2024/11/21 |
2,423.5 |
2,471.5 |
2,418 |
2,463.5 |
+1.42% |
694,500 |
| 2024/11/20 |
2,440 |
2,452.5 |
2,404.5 |
2,429 |
-0.37% |
619,300 |
| 2024/11/19 |
2,393.5 |
2,438 |
2,390.5 |
2,438 |
+1.86% |
632,700 |
| 2024/11/18 |
2,390 |
2,400.5 |
2,364 |
2,393.5 |
-0.27% |
641,000 |
| 2024/11/15 |
2,380 |
2,408 |
2,364.5 |
2,400 |
+0.71% |
752,200 |
| 2024/11/14 |
2,380 |
2,412 |
2,370.5 |
2,383 |
+0.63% |
971,000 |
| 2024/11/13 |
2,350.5 |
2,379 |
2,298.5 |
2,368 |
+1.24% |
1,214,200 |
| 2024/11/12 |
2,308 |
2,344.5 |
2,302 |
2,339 |
+1.50% |
1,081,000 |
| 2024/11/11 |
2,279.5 |
2,322 |
2,275 |
2,304.5 |
-0.30% |
882,400 |
| 2024/11/8 |
2,297 |
2,312 |
2,246.5 |
2,311.5 |
-0.37% |
1,430,300 |
| 2024/11/7 |
2,253.5 |
2,320 |
2,210 |
2,320 |
+19.40% |
5,446,200 |
| 2024/11/6 |
1,941 |
1,973 |
1,930 |
1,943 |
+0.47% |
1,068,700 |
| 2024/11/5 |
1,935 |
1,956.5 |
1,921.5 |
1,934 |
+0.29% |
715,700 |
| 2024/11/1 |
1,948 |
1,956.5 |
1,925 |
1,928.5 |
-1.51% |
424,100 |
| 2024/10/31 |
1,953 |
1,960 |
1,942.5 |
1,958 |
+0.13% |
396,300 |
| 2024/10/30 |
1,947 |
1,962.5 |
1,933 |
1,955.5 |
+0.96% |
677,000 |
| 2024/10/29 |
1,917 |
1,949.5 |
1,916 |
1,937 |
+1.04% |
380,000 |
| 2024/10/28 |
1,907.5 |
1,935 |
1,902 |
1,917 |
+0.63% |
390,000 |
| 2024/10/25 |
1,911 |
1,924.5 |
1,896.5 |
1,905 |
+0.16% |
602,700 |
| 2024/10/24 |
1,900 |
1,903.5 |
1,884 |
1,902 |
-0.60% |
613,200 |
|
