| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,327 |
2,343 |
2,296.5 |
2,332.5 |
+0.56% |
415,500 |
| 2025/4/24 |
2,350 |
2,354.5 |
2,302 |
2,319.5 |
-1.57% |
482,200 |
| 2025/4/23 |
2,379 |
2,404 |
2,356.5 |
2,356.5 |
+0.60% |
505,800 |
| 2025/4/22 |
2,345 |
2,359.5 |
2,334.5 |
2,342.5 |
-0.26% |
368,900 |
| 2025/4/21 |
2,364.5 |
2,390.5 |
2,332.5 |
2,348.5 |
-1.53% |
785,800 |
| 2025/4/18 |
2,339 |
2,385 |
2,330 |
2,385 |
+2.62% |
696,600 |
| 2025/4/17 |
2,325 |
2,337 |
2,312 |
2,324 |
-0.04% |
332,100 |
| 2025/4/16 |
2,296 |
2,330 |
2,277.5 |
2,325 |
+1.17% |
483,500 |
| 2025/4/15 |
2,340 |
2,348.5 |
2,292.5 |
2,298 |
-1.33% |
475,700 |
| 2025/4/14 |
2,292 |
2,344 |
2,289.5 |
2,329 |
+2.42% |
718,500 |
| 2025/4/11 |
2,230 |
2,276.5 |
2,190 |
2,274 |
-0.24% |
908,600 |
| 2025/4/10 |
2,192 |
2,282 |
2,149.5 |
2,279.5 |
+11.36% |
1,251,000 |
| 2025/4/9 |
2,060 |
2,085 |
2,022 |
2,047 |
-0.99% |
709,300 |
| 2025/4/8 |
2,052 |
2,111.5 |
2,039 |
2,067.5 |
+3.27% |
758,000 |
| 2025/4/7 |
1,926.5 |
2,055.5 |
1,926.5 |
2,002 |
-5.41% |
921,600 |
| 2025/4/4 |
2,122 |
2,166 |
2,092.5 |
2,116.5 |
+0.00% |
1,177,900 |
| 2025/4/3 |
2,017 |
2,121.5 |
1,990 |
2,116.5 |
+5.30% |
1,398,500 |
| 2025/4/2 |
1,990 |
2,018 |
1,972 |
2,010 |
+1.85% |
368,900 |
| 2025/4/1 |
1,985.5 |
2,006 |
1,973.5 |
1,973.5 |
+0.36% |
366,600 |
| 2025/3/31 |
1,984 |
1,993 |
1,956.5 |
1,966.5 |
-3.32% |
495,400 |
| 2025/3/28 |
2,025 |
2,036 |
2,010 |
2,034 |
-2.16% |
391,500 |
| 2025/3/27 |
2,069 |
2,093.5 |
2,051.5 |
2,079 |
-1.05% |
726,000 |
| 2025/3/26 |
2,089 |
2,121 |
2,083.5 |
2,101 |
+1.40% |
634,200 |
| 2025/3/25 |
2,059 |
2,078.5 |
2,057 |
2,072 |
+1.02% |
318,900 |
| 2025/3/24 |
2,079 |
2,097.5 |
2,051 |
2,051 |
-1.04% |
351,600 |
| 2025/3/21 |
2,045 |
2,077.5 |
2,027.5 |
2,072.5 |
+2.24% |
469,300 |
| 2025/3/19 |
2,011 |
2,035 |
2,011 |
2,027 |
+1.10% |
278,200 |
| 2025/3/18 |
2,007 |
2,022 |
1,989.5 |
2,005 |
+0.86% |
406,900 |
| 2025/3/17 |
1,989.5 |
2,014 |
1,980.5 |
1,988 |
+0.40% |
345,900 |
| 2025/3/14 |
1,983.5 |
2,007 |
1,977 |
1,980 |
-0.03% |
395,500 |
| 2025/3/13 |
1,979.5 |
2,002 |
1,975 |
1,980.5 |
+0.18% |
388,400 |
| 2025/3/12 |
1,999 |
2,010 |
1,971.5 |
1,977 |
-0.33% |
402,900 |
| 2025/3/11 |
1,950 |
1,990 |
1,914.5 |
1,983.5 |
+0.56% |
710,000 |
| 2025/3/10 |
1,964 |
1,996 |
1,952.5 |
1,972.5 |
-0.05% |
511,100 |
| 2025/3/7 |
2,038.5 |
2,046 |
1,973.5 |
1,973.5 |
-4.41% |
762,600 |
| 2025/3/6 |
2,050 |
2,076 |
2,040 |
2,064.5 |
+1.50% |
537,900 |
| 2025/3/5 |
2,030 |
2,048 |
2,002.5 |
2,034 |
+0.69% |
636,000 |
| 2025/3/4 |
2,038 |
2,052 |
2,009 |
2,020 |
-0.20% |
655,400 |
| 2025/3/3 |
2,049.5 |
2,049.5 |
1,999 |
2,024 |
+0.12% |
438,300 |
| 2025/2/28 |
2,048.5 |
2,051 |
2,010.5 |
2,021.5 |
-1.17% |
1,031,100 |
| 2025/2/27 |
2,040 |
2,047 |
2,021 |
2,045.5 |
+1.41% |
513,400 |
| 2025/2/26 |
2,039 |
2,040 |
2,000.5 |
2,017 |
-0.98% |
406,400 |
| 2025/2/25 |
2,030 |
2,051 |
2,020.5 |
2,037 |
+0.34% |
434,900 |
| 2025/2/21 |
2,001 |
2,030 |
1,987.5 |
2,030 |
+0.47% |
654,700 |
| 2025/2/20 |
2,071 |
2,082 |
2,011 |
2,020.5 |
-3.30% |
528,300 |
| 2025/2/19 |
2,060 |
2,089.5 |
2,056 |
2,089.5 |
+1.28% |
359,500 |
| 2025/2/18 |
2,045 |
2,073 |
2,035 |
2,063 |
+0.88% |
358,300 |
| 2025/2/17 |
2,063 |
2,065.5 |
2,036.5 |
2,045 |
-0.82% |
340,700 |
| 2025/2/14 |
2,100 |
2,103 |
2,058 |
2,062 |
+0.17% |
411,400 |
| 2025/2/13 |
2,041 |
2,069 |
2,030 |
2,058.5 |
+1.43% |
597,500 |
| 2025/2/12 |
2,110 |
2,110 |
2,023 |
2,029.5 |
-2.19% |
909,500 |
| 2025/2/10 |
2,084.5 |
2,101 |
2,056.5 |
2,075 |
+0.12% |
555,700 |
| 2025/2/7 |
2,095 |
2,114.5 |
2,072.5 |
2,072.5 |
-1.07% |
606,100 |
| 2025/2/6 |
2,069 |
2,104 |
2,047.5 |
2,095 |
+2.67% |
908,400 |
| 2025/2/5 |
1,977 |
2,053 |
1,971 |
2,040.5 |
+3.21% |
885,700 |
| 2025/2/4 |
1,965 |
1,990 |
1,958 |
1,977 |
+1.41% |
689,500 |
| 2025/2/3 |
1,920 |
1,955 |
1,911.5 |
1,949.5 |
+0.33% |
550,200 |
| 2025/1/31 |
1,960 |
1,972 |
1,937.5 |
1,943 |
-0.89% |
498,500 |
| 2025/1/30 |
1,960 |
1,976.5 |
1,944 |
1,960.5 |
+1.50% |
901,500 |
| 2025/1/29 |
1,950 |
1,985 |
1,914 |
1,931.5 |
-2.94% |
1,181,800 |
| 2025/1/28 |
1,850 |
1,996.5 |
1,810.5 |
1,990 |
+6.56% |
2,425,200 |
| 2025/1/27 |
1,882.5 |
1,921 |
1,840.5 |
1,867.5 |
-0.77% |
1,157,600 |
| 2025/1/24 |
1,874.5 |
1,888 |
1,851.5 |
1,882 |
+0.40% |
750,300 |
| 2025/1/23 |
1,849.5 |
1,883.5 |
1,843.5 |
1,874.5 |
+1.52% |
772,900 |
| 2025/1/22 |
1,849 |
1,865 |
1,837 |
1,846.5 |
-0.57% |
464,300 |
| 2025/1/21 |
1,861 |
1,864.5 |
1,834 |
1,857 |
+0.57% |
575,700 |
| 2025/1/20 |
1,833 |
1,893.5 |
1,822.5 |
1,846.5 |
+2.55% |
1,193,100 |
| 2025/1/17 |
1,821.5 |
1,832.5 |
1,795 |
1,800.5 |
-0.94% |
634,600 |
| 2025/1/16 |
1,794 |
1,833 |
1,792 |
1,817.5 |
+1.45% |
863,500 |
| 2025/1/15 |
1,766 |
1,795 |
1,755.5 |
1,791.5 |
+1.91% |
577,400 |
| 2025/1/14 |
1,739 |
1,767 |
1,735 |
1,758 |
+1.18% |
593,600 |
| 2025/1/10 |
1,745.5 |
1,755 |
1,728 |
1,737.5 |
-0.83% |
521,400 |
| 2025/1/9 |
1,791.5 |
1,795 |
1,744.5 |
1,752 |
-2.26% |
561,000 |
| 2025/1/8 |
1,815 |
1,817 |
1,765.5 |
1,792.5 |
-2.02% |
811,800 |
| 2025/1/7 |
1,836 |
1,844 |
1,819.5 |
1,829.5 |
+0.05% |
439,500 |
| 2025/1/6 |
1,880 |
1,880 |
1,822 |
1,828.5 |
-1.51% |
549,600 |
| 2024/12/30 |
1,873 |
1,880 |
1,855.5 |
1,856.5 |
-0.77% |
393,000 |
| 2024/12/27 |
1,852 |
1,872 |
1,837 |
1,871 |
+2.41% |
640,100 |
| 2024/12/26 |
1,836 |
1,845.5 |
1,825 |
1,827 |
+0.05% |
381,000 |
| 2024/12/25 |
1,833.5 |
1,839 |
1,814.5 |
1,826 |
+0.19% |
408,000 |
| 2024/12/24 |
1,834.5 |
1,835.5 |
1,812.5 |
1,822.5 |
-0.74% |
477,900 |
| 2024/12/23 |
1,830 |
1,863.5 |
1,830 |
1,836 |
+0.85% |
444,800 |
| 2024/12/20 |
1,841.5 |
1,849 |
1,820.5 |
1,820.5 |
+0.17% |
681,900 |
| 2024/12/19 |
1,790 |
1,828.5 |
1,780 |
1,817.5 |
+0.08% |
420,800 |
| 2024/12/18 |
1,815.5 |
1,829 |
1,797.5 |
1,816 |
+0.00% |
598,800 |
| 2024/12/17 |
1,799 |
1,822 |
1,787.5 |
1,816 |
+1.45% |
487,600 |
| 2024/12/16 |
1,780 |
1,791.5 |
1,761.5 |
1,790 |
+0.56% |
308,800 |
| 2024/12/13 |
1,767.5 |
1,824 |
1,764 |
1,780 |
-0.78% |
719,100 |
| 2024/12/12 |
1,790 |
1,808.5 |
1,789 |
1,794 |
+1.18% |
645,800 |
| 2024/12/11 |
1,758.5 |
1,780 |
1,752 |
1,773 |
+0.51% |
402,500 |
| 2024/12/10 |
1,768 |
1,772 |
1,741.5 |
1,764 |
-0.06% |
557,100 |
| 2024/12/9 |
1,758 |
1,794.5 |
1,755.5 |
1,765 |
+1.70% |
720,900 |
| 2024/12/6 |
1,746 |
1,755.5 |
1,732.5 |
1,735.5 |
-0.60% |
487,500 |
| 2024/12/5 |
1,781 |
1,782.5 |
1,735 |
1,746 |
-1.55% |
668,500 |
| 2024/12/4 |
1,786.5 |
1,799.5 |
1,773.5 |
1,773.5 |
-0.20% |
523,500 |
| 2024/12/3 |
1,770.5 |
1,795.5 |
1,770.5 |
1,777 |
+0.94% |
827,700 |
| 2024/12/2 |
1,734 |
1,773.5 |
1,733 |
1,760.5 |
+1.70% |
849,400 |
| 2024/11/29 |
1,737 |
1,750 |
1,721.5 |
1,731 |
-0.35% |
674,600 |
| 2024/11/28 |
1,707 |
1,759.5 |
1,702 |
1,737 |
+1.52% |
750,000 |
| 2024/11/27 |
1,719 |
1,723 |
1,699.5 |
1,711 |
+0.09% |
540,400 |
| 2024/11/26 |
1,675.5 |
1,713 |
1,675 |
1,709.5 |
+2.18% |
629,300 |
| 2024/11/25 |
1,659.5 |
1,678.5 |
1,652.5 |
1,673 |
+1.95% |
1,151,700 |
| 2024/11/22 |
1,649 |
1,657 |
1,636.5 |
1,641 |
+0.03% |
361,000 |
| 2024/11/21 |
1,630 |
1,645 |
1,620 |
1,640.5 |
+0.15% |
465,500 |
| 2024/11/20 |
1,630 |
1,652 |
1,623 |
1,638 |
+1.11% |
523,300 |
| 2024/11/19 |
1,639 |
1,640 |
1,596.5 |
1,620 |
-0.80% |
556,500 |
| 2024/11/18 |
1,629.5 |
1,641.5 |
1,625 |
1,633 |
-0.43% |
282,200 |
| 2024/11/15 |
1,650.5 |
1,650.5 |
1,628.5 |
1,640 |
-0.43% |
378,400 |
| 2024/11/14 |
1,642 |
1,658.5 |
1,632 |
1,647 |
+0.40% |
515,100 |
| 2024/11/13 |
1,622 |
1,651.5 |
1,613.5 |
1,640.5 |
-0.18% |
729,500 |
| 2024/11/12 |
1,635 |
1,651.5 |
1,629 |
1,643.5 |
+0.70% |
506,500 |
| 2024/11/11 |
1,618.5 |
1,632 |
1,608.5 |
1,632 |
+0.34% |
515,700 |
| 2024/11/8 |
1,625 |
1,644 |
1,609.5 |
1,626.5 |
+0.96% |
395,200 |
| 2024/11/7 |
1,615 |
1,634.5 |
1,600.5 |
1,611 |
+0.25% |
645,000 |
| 2024/11/6 |
1,590 |
1,635.5 |
1,583.5 |
1,607 |
+1.23% |
604,000 |
| 2024/11/5 |
1,599.5 |
1,610 |
1,586.5 |
1,587.5 |
+0.70% |
638,600 |
| 2024/11/1 |
1,570 |
1,614 |
1,570 |
1,576.5 |
-1.71% |
703,400 |
| 2024/10/31 |
1,569.5 |
1,604 |
1,544.5 |
1,604 |
+1.97% |
785,400 |
| 2024/10/30 |
1,568 |
1,584.5 |
1,553.5 |
1,573 |
+1.09% |
3,186,900 |
| 2024/10/29 |
1,516.5 |
1,575.5 |
1,498.5 |
1,556 |
+1.04% |
1,428,100 |
| 2024/10/28 |
1,510.5 |
1,547 |
1,503 |
1,540 |
+2.46% |
823,800 |
| 2024/10/25 |
1,516 |
1,516 |
1,481.5 |
1,503 |
-0.30% |
559,500 |
| 2024/10/24 |
1,500 |
1,523 |
1,494.5 |
1,507.5 |
+0.00% |
637,100 |
|
