| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,896.5 |
2,919.5 |
2,861.5 |
2,863 |
-0.75% |
279,300 |
| 2025/4/24 |
2,888 |
2,927 |
2,881 |
2,884.5 |
+0.61% |
220,600 |
| 2025/4/23 |
2,900 |
2,911.5 |
2,859.5 |
2,867 |
+0.17% |
228,900 |
| 2025/4/22 |
2,820 |
2,862 |
2,819 |
2,862 |
+1.60% |
171,400 |
| 2025/4/21 |
2,826 |
2,827 |
2,782.5 |
2,817 |
-0.84% |
129,400 |
| 2025/4/18 |
2,800 |
2,846.5 |
2,783 |
2,841 |
+2.23% |
136,800 |
| 2025/4/17 |
2,754 |
2,791 |
2,753.5 |
2,779 |
+1.61% |
180,200 |
| 2025/4/16 |
2,730 |
2,768 |
2,711 |
2,735 |
+1.09% |
193,000 |
| 2025/4/15 |
2,694 |
2,725 |
2,694 |
2,705.5 |
+1.05% |
166,100 |
| 2025/4/14 |
2,690 |
2,701 |
2,665 |
2,677.5 |
+0.62% |
143,500 |
| 2025/4/11 |
2,610 |
2,664 |
2,561 |
2,661 |
-0.49% |
362,600 |
| 2025/4/10 |
2,701.5 |
2,701.5 |
2,630 |
2,674 |
+5.69% |
349,500 |
| 2025/4/9 |
2,530 |
2,559.5 |
2,499.5 |
2,530 |
-1.21% |
317,200 |
| 2025/4/8 |
2,501 |
2,601 |
2,482 |
2,561 |
+4.49% |
284,000 |
| 2025/4/7 |
2,532 |
2,558 |
2,449 |
2,451 |
-8.61% |
524,500 |
| 2025/4/4 |
2,741 |
2,760.5 |
2,646 |
2,682 |
-3.58% |
284,900 |
| 2025/4/3 |
2,776 |
2,807.5 |
2,748 |
2,781.5 |
-1.57% |
221,900 |
| 2025/4/2 |
2,850.5 |
2,878 |
2,817.5 |
2,826 |
-1.19% |
222,100 |
| 2025/4/1 |
2,891 |
2,894 |
2,840.5 |
2,860 |
+0.21% |
190,900 |
| 2025/3/31 |
2,902 |
2,912 |
2,849.5 |
2,854 |
-3.32% |
336,300 |
| 2025/3/28 |
2,971 |
2,994.5 |
2,942 |
2,952 |
-0.64% |
252,300 |
| 2025/3/27 |
2,908 |
2,977.5 |
2,908 |
2,971 |
+1.94% |
355,500 |
| 2025/3/26 |
2,921.5 |
2,923 |
2,894 |
2,914.5 |
+0.28% |
253,100 |
| 2025/3/25 |
2,908 |
2,915 |
2,873 |
2,906.5 |
+0.66% |
211,300 |
| 2025/3/24 |
2,899 |
2,899.5 |
2,869.5 |
2,887.5 |
+0.45% |
170,600 |
| 2025/3/21 |
2,844.5 |
2,880 |
2,842 |
2,874.5 |
+0.98% |
361,800 |
| 2025/3/19 |
2,830 |
2,872 |
2,819 |
2,846.5 |
+0.73% |
220,900 |
| 2025/3/18 |
2,828.5 |
2,843.5 |
2,800 |
2,826 |
+1.71% |
309,100 |
| 2025/3/17 |
2,755 |
2,794 |
2,755 |
2,778.5 |
+1.59% |
156,000 |
| 2025/3/14 |
2,719.5 |
2,762 |
2,719 |
2,735 |
-0.73% |
204,900 |
| 2025/3/13 |
2,758 |
2,767.5 |
2,735 |
2,755 |
+0.15% |
156,200 |
| 2025/3/12 |
2,717.5 |
2,772 |
2,716.5 |
2,751 |
-0.60% |
279,700 |
| 2025/3/11 |
2,739.5 |
2,767.5 |
2,722.5 |
2,767.5 |
+0.11% |
193,100 |
| 2025/3/10 |
2,790 |
2,797 |
2,764.5 |
2,764.5 |
-0.72% |
124,600 |
| 2025/3/7 |
2,787.5 |
2,807.5 |
2,755 |
2,784.5 |
-1.87% |
190,300 |
| 2025/3/6 |
2,846.5 |
2,846.5 |
2,820.5 |
2,837.5 |
+0.41% |
183,600 |
| 2025/3/5 |
2,824 |
2,837 |
2,800.5 |
2,826 |
+0.07% |
187,800 |
| 2025/3/4 |
2,841 |
2,847.5 |
2,804.5 |
2,824 |
-1.16% |
205,800 |
| 2025/3/3 |
2,833 |
2,858.5 |
2,813 |
2,857 |
+1.62% |
228,400 |
| 2025/2/28 |
2,833 |
2,840.5 |
2,794 |
2,811.5 |
-1.37% |
426,000 |
| 2025/2/27 |
2,851 |
2,863.5 |
2,835.5 |
2,850.5 |
+0.44% |
230,900 |
| 2025/2/26 |
2,894.5 |
2,905.5 |
2,818 |
2,838 |
-2.32% |
281,700 |
| 2025/2/25 |
2,919.5 |
2,934 |
2,873.5 |
2,905.5 |
+0.05% |
414,000 |
| 2025/2/21 |
2,926.5 |
2,926.5 |
2,895.5 |
2,904 |
-0.21% |
290,300 |
| 2025/2/20 |
2,954 |
2,954 |
2,875.5 |
2,910 |
-1.49% |
343,300 |
| 2025/2/19 |
2,949 |
2,966.5 |
2,889 |
2,954 |
+1.27% |
491,400 |
| 2025/2/18 |
2,899 |
2,917 |
2,856.5 |
2,917 |
+1.64% |
450,100 |
| 2025/2/17 |
2,895 |
2,980 |
2,854.5 |
2,870 |
+0.58% |
722,300 |
| 2025/2/14 |
2,700 |
2,950 |
2,655.5 |
2,853.5 |
+6.89% |
1,600,800 |
| 2025/2/13 |
2,628 |
2,676 |
2,621 |
2,669.5 |
+2.73% |
351,600 |
| 2025/2/12 |
2,586 |
2,603 |
2,575 |
2,598.5 |
+0.21% |
209,900 |
| 2025/2/10 |
2,590 |
2,602 |
2,581 |
2,593 |
-0.21% |
200,700 |
| 2025/2/7 |
2,620 |
2,624 |
2,589.5 |
2,598.5 |
-0.73% |
173,600 |
| 2025/2/6 |
2,602.5 |
2,633 |
2,591.5 |
2,617.5 |
+0.94% |
268,800 |
| 2025/2/5 |
2,588 |
2,596.5 |
2,578 |
2,593 |
+0.25% |
205,400 |
| 2025/2/4 |
2,660 |
2,663.5 |
2,582 |
2,586.5 |
-1.62% |
193,000 |
| 2025/2/3 |
2,675 |
2,693 |
2,623.5 |
2,629 |
-2.65% |
264,600 |
| 2025/1/31 |
2,707.5 |
2,712.5 |
2,690 |
2,700.5 |
-0.24% |
281,300 |
| 2025/1/30 |
2,691 |
2,713.5 |
2,673.5 |
2,707 |
+0.59% |
820,200 |
| 2025/1/29 |
2,708.5 |
2,724 |
2,689 |
2,691 |
+0.09% |
353,700 |
| 2025/1/28 |
2,676 |
2,707 |
2,656.5 |
2,688.5 |
+1.24% |
295,600 |
| 2025/1/27 |
2,648 |
2,666 |
2,640 |
2,655.5 |
+1.08% |
182,700 |
| 2025/1/24 |
2,648 |
2,658 |
2,625 |
2,627 |
+0.59% |
233,800 |
| 2025/1/23 |
2,624 |
2,626.5 |
2,607.5 |
2,611.5 |
-0.06% |
243,900 |
| 2025/1/22 |
2,623.5 |
2,633 |
2,612 |
2,613 |
+0.00% |
152,000 |
| 2025/1/21 |
2,613.5 |
2,619 |
2,588.5 |
2,613 |
+0.27% |
176,400 |
| 2025/1/20 |
2,592 |
2,620 |
2,591.5 |
2,606 |
+0.37% |
148,600 |
| 2025/1/17 |
2,587.5 |
2,601.5 |
2,574.5 |
2,596.5 |
-0.33% |
257,500 |
| 2025/1/16 |
2,610.5 |
2,632 |
2,605 |
2,605 |
-0.53% |
213,400 |
| 2025/1/15 |
2,600 |
2,619 |
2,598 |
2,619 |
+0.25% |
241,400 |
| 2025/1/14 |
2,652.5 |
2,655 |
2,603.5 |
2,612.5 |
-1.56% |
303,800 |
| 2025/1/10 |
2,646.5 |
2,670.5 |
2,636 |
2,654 |
-0.21% |
255,700 |
| 2025/1/9 |
2,658.5 |
2,699 |
2,643.5 |
2,659.5 |
-0.67% |
341,200 |
| 2025/1/8 |
2,697 |
2,700 |
2,654.5 |
2,677.5 |
-1.09% |
352,700 |
| 2025/1/7 |
2,699.5 |
2,715 |
2,688 |
2,707 |
+0.28% |
225,100 |
| 2025/1/6 |
2,777 |
2,779.5 |
2,699.5 |
2,699.5 |
-3.49% |
244,700 |
| 2024/12/30 |
2,780 |
2,802 |
2,769.5 |
2,797 |
+1.05% |
290,600 |
| 2024/12/27 |
2,736.5 |
2,774.5 |
2,725 |
2,768 |
-0.66% |
498,800 |
| 2024/12/26 |
2,800 |
2,802 |
2,770 |
2,786.5 |
+0.04% |
937,700 |
| 2024/12/25 |
2,786.5 |
2,792 |
2,756 |
2,785.5 |
+0.54% |
292,300 |
| 2024/12/24 |
2,776 |
2,776.5 |
2,761 |
2,770.5 |
-0.43% |
221,400 |
| 2024/12/23 |
2,776 |
2,799.5 |
2,770 |
2,782.5 |
-0.14% |
291,300 |
| 2024/12/20 |
2,800 |
2,808.5 |
2,775.5 |
2,786.5 |
-0.50% |
305,700 |
| 2024/12/19 |
2,750 |
2,810.5 |
2,747.5 |
2,800.5 |
+1.50% |
246,100 |
| 2024/12/18 |
2,785 |
2,806 |
2,759 |
2,759 |
-1.22% |
158,800 |
| 2024/12/17 |
2,832.5 |
2,832.5 |
2,787 |
2,793 |
-1.74% |
463,000 |
| 2024/12/16 |
2,845.5 |
2,868 |
2,836.5 |
2,842.5 |
+0.67% |
258,900 |
| 2024/12/13 |
2,811.5 |
2,854.5 |
2,811.5 |
2,823.5 |
-0.98% |
283,700 |
| 2024/12/12 |
2,856 |
2,863 |
2,840.5 |
2,851.5 |
-0.19% |
238,900 |
| 2024/12/11 |
2,878.5 |
2,880 |
2,838 |
2,857 |
-0.14% |
188,100 |
| 2024/12/10 |
2,885 |
2,888 |
2,846.5 |
2,861 |
-0.47% |
232,300 |
| 2024/12/9 |
2,845.5 |
2,888 |
2,839.5 |
2,874.5 |
+2.15% |
418,300 |
| 2024/12/6 |
2,830.5 |
2,838 |
2,785.5 |
2,814 |
+1.04% |
401,300 |
| 2024/12/5 |
2,830 |
2,839.5 |
2,771 |
2,785 |
-1.69% |
341,200 |
| 2024/12/4 |
2,864.5 |
2,869.5 |
2,830.5 |
2,833 |
-0.93% |
235,300 |
| 2024/12/3 |
2,836 |
2,871.5 |
2,825 |
2,859.5 |
+1.22% |
302,700 |
| 2024/12/2 |
2,772 |
2,841 |
2,770 |
2,825 |
+1.00% |
422,600 |
| 2024/11/29 |
2,876.5 |
2,899.5 |
2,795.5 |
2,797 |
-2.07% |
309,300 |
| 2024/11/28 |
2,783 |
2,869 |
2,783 |
2,856 |
+3.09% |
563,500 |
| 2024/11/27 |
2,806 |
2,821.5 |
2,753.5 |
2,770.5 |
-2.21% |
427,300 |
| 2024/11/26 |
2,785 |
2,842.5 |
2,785 |
2,833 |
+2.07% |
337,300 |
| 2024/11/25 |
2,829 |
2,853 |
2,773.5 |
2,775.5 |
-0.89% |
548,200 |
| 2024/11/22 |
2,820 |
2,832 |
2,766.5 |
2,800.5 |
-0.78% |
274,600 |
| 2024/11/21 |
2,827 |
2,861.5 |
2,807.5 |
2,822.5 |
+0.28% |
312,300 |
| 2024/11/20 |
2,824.5 |
2,850 |
2,802 |
2,814.5 |
+0.18% |
331,800 |
| 2024/11/19 |
2,800 |
2,903 |
2,784.5 |
2,809.5 |
+1.79% |
654,000 |
| 2024/11/18 |
2,719 |
2,776 |
2,709.5 |
2,760 |
+1.86% |
291,900 |
| 2024/11/15 |
2,740 |
2,753.5 |
2,709.5 |
2,709.5 |
-0.88% |
194,300 |
| 2024/11/14 |
2,725.5 |
2,774.5 |
2,714 |
2,733.5 |
+0.63% |
192,300 |
| 2024/11/13 |
2,748 |
2,760 |
2,708 |
2,716.5 |
-0.91% |
260,500 |
| 2024/11/12 |
2,767 |
2,788.5 |
2,737.5 |
2,741.5 |
-0.90% |
289,000 |
| 2024/11/11 |
2,767 |
2,815.5 |
2,759 |
2,766.5 |
+0.04% |
358,700 |
| 2024/11/8 |
2,781.5 |
2,794 |
2,750.5 |
2,765.5 |
+1.97% |
516,600 |
| 2024/11/7 |
2,750 |
2,762 |
2,697.5 |
2,712 |
-1.56% |
525,500 |
| 2024/11/6 |
2,470 |
2,768 |
2,464.5 |
2,755 |
+12.49% |
1,462,400 |
| 2024/11/5 |
2,450 |
2,474.5 |
2,431.5 |
2,449 |
-0.12% |
306,600 |
| 2024/11/1 |
2,466 |
2,481.5 |
2,450.5 |
2,452 |
-0.55% |
279,300 |
| 2024/10/31 |
2,482 |
2,492 |
2,454.5 |
2,465.5 |
-0.98% |
360,900 |
| 2024/10/30 |
2,520 |
2,535 |
2,467 |
2,490 |
-0.92% |
614,100 |
| 2024/10/29 |
2,506 |
2,525 |
2,452 |
2,513 |
-5.19% |
1,124,200 |
| 2024/10/28 |
2,642 |
2,660 |
2,622.5 |
2,650.5 |
+2.81% |
323,800 |
| 2024/10/25 |
2,607.5 |
2,610 |
2,562.5 |
2,578 |
-1.13% |
228,200 |
| 2024/10/24 |
2,607 |
2,618.5 |
2,592 |
2,607.5 |
+0.50% |
205,900 |
|
