| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,044 |
2,053 |
2,030.5 |
2,043.5 |
-0.02% |
264,600 |
| 2025/4/24 |
2,049 |
2,068 |
2,023 |
2,044 |
+0.29% |
289,100 |
| 2025/4/23 |
2,050 |
2,052 |
2,021.5 |
2,038 |
+1.67% |
328,700 |
| 2025/4/22 |
1,979.5 |
2,022.5 |
1,952 |
2,004.5 |
+1.70% |
500,800 |
| 2025/4/21 |
1,968 |
1,973 |
1,947.5 |
1,971 |
+0.56% |
193,400 |
| 2025/4/18 |
1,953 |
1,978 |
1,934 |
1,960 |
+2.43% |
209,100 |
| 2025/4/17 |
1,912 |
1,919 |
1,902.5 |
1,913.5 |
-0.57% |
214,800 |
| 2025/4/16 |
1,911.5 |
1,924.5 |
1,892.5 |
1,924.5 |
+1.02% |
306,700 |
| 2025/4/15 |
1,897 |
1,909 |
1,893.5 |
1,905 |
+0.53% |
272,500 |
| 2025/4/14 |
1,892 |
1,913 |
1,882 |
1,895 |
+1.74% |
447,700 |
| 2025/4/11 |
1,850 |
1,864.5 |
1,820 |
1,862.5 |
-2.74% |
427,100 |
| 2025/4/10 |
1,834.5 |
1,917 |
1,828 |
1,915 |
+4.96% |
764,900 |
| 2025/4/9 |
1,830.5 |
1,845 |
1,796 |
1,824.5 |
-1.80% |
808,500 |
| 2025/4/8 |
1,850 |
1,867.5 |
1,821.5 |
1,858 |
+2.71% |
697,000 |
| 2025/4/7 |
1,817.5 |
1,862 |
1,794.5 |
1,809 |
-6.63% |
831,500 |
| 2025/4/4 |
1,919.5 |
1,958 |
1,906 |
1,937.5 |
-0.13% |
552,400 |
| 2025/4/3 |
1,900 |
1,955.5 |
1,893 |
1,940 |
+0.03% |
746,400 |
| 2025/4/2 |
1,980 |
1,980 |
1,936.5 |
1,939.5 |
-3.02% |
402,200 |
| 2025/4/1 |
2,000 |
2,011.5 |
1,988 |
2,000 |
+0.93% |
511,100 |
| 2025/3/31 |
2,011 |
2,015 |
1,957 |
1,981.5 |
-3.18% |
671,400 |
| 2025/3/28 |
2,055 |
2,072.5 |
2,033 |
2,046.5 |
-2.55% |
513,400 |
| 2025/3/27 |
2,096.5 |
2,102.5 |
2,074 |
2,100 |
+0.17% |
480,200 |
| 2025/3/26 |
2,085 |
2,106 |
2,080.5 |
2,096.5 |
-0.17% |
430,600 |
| 2025/3/25 |
2,105 |
2,129 |
2,085 |
2,100 |
-1.34% |
416,000 |
| 2025/3/24 |
2,105 |
2,158 |
2,100.5 |
2,128.5 |
+1.26% |
917,200 |
| 2025/3/21 |
2,094 |
2,118.5 |
2,091.5 |
2,102 |
+0.17% |
667,300 |
| 2025/3/19 |
2,103 |
2,125.5 |
2,096 |
2,098.5 |
-0.07% |
321,000 |
| 2025/3/18 |
2,070 |
2,117 |
2,067 |
2,100 |
+1.92% |
576,300 |
| 2025/3/17 |
2,060 |
2,067.5 |
2,045 |
2,060.5 |
-0.48% |
317,000 |
| 2025/3/14 |
2,062 |
2,072 |
2,036.5 |
2,070.5 |
+0.17% |
368,000 |
| 2025/3/13 |
2,080 |
2,080 |
2,056.5 |
2,067 |
-0.91% |
370,900 |
| 2025/3/12 |
2,024 |
2,102 |
2,021.5 |
2,086 |
+2.00% |
646,900 |
| 2025/3/11 |
2,029.5 |
2,068.5 |
2,006 |
2,045 |
-0.87% |
875,800 |
| 2025/3/10 |
2,050 |
2,091.5 |
2,048 |
2,063 |
+0.10% |
546,900 |
| 2025/3/7 |
2,049.5 |
2,147.5 |
2,035.5 |
2,061 |
-0.39% |
1,138,500 |
| 2025/3/6 |
2,085.5 |
2,090 |
2,059.5 |
2,069 |
-1.66% |
591,500 |
| 2025/3/5 |
2,091.5 |
2,128 |
2,071.5 |
2,104 |
+2.28% |
848,900 |
| 2025/3/4 |
2,053 |
2,079 |
2,025 |
2,057 |
+4.79% |
1,041,400 |
| 2025/3/3 |
1,983 |
2,025.5 |
1,961 |
1,963 |
+2.94% |
833,900 |
| 2025/2/28 |
1,978 |
1,980 |
1,890 |
1,907 |
-3.95% |
1,164,100 |
| 2025/2/27 |
2,036.5 |
2,037 |
1,984.5 |
1,985.5 |
-1.76% |
462,800 |
| 2025/2/26 |
2,041.5 |
2,048 |
1,982 |
2,021 |
-0.32% |
503,400 |
| 2025/2/25 |
2,023.5 |
2,042.5 |
2,022 |
2,027.5 |
+0.20% |
444,600 |
| 2025/2/21 |
2,059 |
2,060.5 |
2,017.5 |
2,023.5 |
-1.72% |
383,600 |
| 2025/2/20 |
2,061.5 |
2,069 |
2,038 |
2,059 |
-0.15% |
516,700 |
| 2025/2/19 |
2,078.5 |
2,102 |
2,046 |
2,062 |
-0.17% |
489,000 |
| 2025/2/18 |
2,083.5 |
2,091.5 |
2,064.5 |
2,065.5 |
-1.12% |
589,000 |
| 2025/2/17 |
2,080 |
2,170 |
2,075.5 |
2,089 |
+1.90% |
1,071,000 |
| 2025/2/14 |
1,934.5 |
2,084.5 |
1,913 |
2,050 |
+6.88% |
1,739,300 |
| 2025/2/13 |
1,885.5 |
1,918 |
1,883.5 |
1,918 |
+1.72% |
796,900 |
| 2025/2/12 |
1,895 |
1,900 |
1,851.5 |
1,885.5 |
-0.63% |
894,700 |
| 2025/2/10 |
1,893 |
1,897.5 |
1,885 |
1,897.5 |
+0.03% |
396,700 |
| 2025/2/7 |
1,900 |
1,908 |
1,888 |
1,897 |
-1.61% |
699,100 |
| 2025/2/6 |
1,913.5 |
1,938.5 |
1,910 |
1,928 |
+0.55% |
729,800 |
| 2025/2/5 |
1,900 |
1,917.5 |
1,893 |
1,917.5 |
+0.24% |
718,400 |
| 2025/2/4 |
1,964 |
1,964 |
1,906 |
1,913 |
-0.57% |
706,600 |
| 2025/2/3 |
1,991 |
1,995 |
1,914 |
1,924 |
-4.33% |
1,122,300 |
| 2025/1/31 |
2,000 |
2,016 |
1,989 |
2,011 |
+0.17% |
487,900 |
| 2025/1/30 |
2,004 |
2,026.5 |
1,998 |
2,007.5 |
+0.17% |
442,200 |
| 2025/1/29 |
2,001 |
2,006 |
1,986.5 |
2,004 |
+0.00% |
477,500 |
| 2025/1/28 |
2,034 |
2,040.5 |
1,996 |
2,004 |
-1.35% |
605,200 |
| 2025/1/27 |
2,038.5 |
2,046 |
2,022 |
2,031.5 |
+0.22% |
549,400 |
| 2025/1/24 |
2,038 |
2,044 |
2,019 |
2,027 |
+0.67% |
764,700 |
| 2025/1/23 |
2,020 |
2,023.5 |
2,002 |
2,013.5 |
-0.84% |
677,100 |
| 2025/1/22 |
2,036 |
2,051 |
2,020 |
2,030.5 |
+0.25% |
591,200 |
| 2025/1/21 |
2,034 |
2,043 |
2,012 |
2,025.5 |
+0.22% |
504,300 |
| 2025/1/20 |
2,015 |
2,031.5 |
2,002 |
2,021 |
+0.32% |
647,100 |
| 2025/1/17 |
2,060 |
2,060 |
2,007 |
2,014.5 |
-1.76% |
670,400 |
| 2025/1/16 |
2,128.5 |
2,143.5 |
2,038.5 |
2,050.5 |
-2.82% |
941,700 |
| 2025/1/15 |
2,136.5 |
2,143.5 |
2,103 |
2,110 |
-1.24% |
499,100 |
| 2025/1/14 |
2,180 |
2,183 |
2,114 |
2,136.5 |
-2.20% |
881,100 |
| 2025/1/10 |
2,211 |
2,223 |
2,177.5 |
2,184.5 |
-2.37% |
770,400 |
| 2025/1/9 |
2,187 |
2,250 |
2,176 |
2,237.5 |
+5.27% |
1,149,700 |
| 2025/1/8 |
2,167.5 |
2,174 |
2,125.5 |
2,125.5 |
-2.23% |
473,800 |
| 2025/1/7 |
2,132.5 |
2,199 |
2,130.5 |
2,174 |
+1.40% |
657,900 |
| 2025/1/6 |
2,150 |
2,160.5 |
2,136.5 |
2,144 |
-0.33% |
503,000 |
| 2024/12/30 |
2,170 |
2,181.5 |
2,151 |
2,151 |
-0.58% |
364,500 |
| 2024/12/27 |
2,179 |
2,179 |
2,157.5 |
2,163.5 |
+0.53% |
381,000 |
| 2024/12/26 |
2,159 |
2,166 |
2,129 |
2,152 |
+0.61% |
363,900 |
| 2024/12/25 |
2,180 |
2,186.5 |
2,123 |
2,139 |
-2.79% |
414,200 |
| 2024/12/24 |
2,175.5 |
2,234 |
2,162.5 |
2,200.5 |
+0.92% |
774,000 |
| 2024/12/23 |
2,178.5 |
2,202 |
2,161.5 |
2,180.5 |
+0.09% |
862,300 |
| 2024/12/20 |
2,090 |
2,193 |
2,090 |
2,178.5 |
+6.27% |
1,216,500 |
| 2024/12/19 |
2,000 |
2,080 |
2,000 |
2,050 |
+2.09% |
534,100 |
| 2024/12/18 |
2,020 |
2,039.5 |
1,998 |
2,008 |
-0.84% |
505,700 |
| 2024/12/17 |
2,024.5 |
2,037 |
2,012.5 |
2,025 |
-0.37% |
372,600 |
| 2024/12/16 |
2,039.5 |
2,039.5 |
2,001 |
2,032.5 |
-0.47% |
559,500 |
| 2024/12/13 |
2,042.5 |
2,086.5 |
2,035 |
2,042 |
-0.32% |
798,400 |
| 2024/12/12 |
2,056.5 |
2,063.5 |
2,030.5 |
2,048.5 |
-0.10% |
638,800 |
| 2024/12/11 |
2,025.5 |
2,052.5 |
2,018.5 |
2,050.5 |
+1.46% |
422,500 |
| 2024/12/10 |
2,079.5 |
2,080 |
2,009.5 |
2,021 |
-1.53% |
509,400 |
| 2024/12/9 |
2,077 |
2,089.5 |
2,049 |
2,052.5 |
-1.13% |
639,800 |
| 2024/12/6 |
2,114.5 |
2,131.5 |
2,074.5 |
2,076 |
-2.65% |
738,700 |
| 2024/12/5 |
2,150 |
2,153 |
2,129 |
2,132.5 |
-1.20% |
454,300 |
| 2024/12/4 |
2,190 |
2,200 |
2,146.5 |
2,158.5 |
-0.67% |
556,000 |
| 2024/12/3 |
2,152.5 |
2,186 |
2,140 |
2,173 |
+0.88% |
730,800 |
| 2024/12/2 |
2,156.5 |
2,159.5 |
2,137.5 |
2,154 |
-0.94% |
673,300 |
| 2024/11/29 |
2,159 |
2,176 |
2,108 |
2,174.5 |
-0.09% |
944,800 |
| 2024/11/28 |
2,064 |
2,197 |
2,055 |
2,176.5 |
+6.04% |
1,399,800 |
| 2024/11/27 |
2,016.5 |
2,054 |
2,010 |
2,052.5 |
+1.79% |
687,600 |
| 2024/11/26 |
1,987.5 |
2,016.5 |
1,966 |
2,016.5 |
+1.46% |
707,700 |
| 2024/11/25 |
1,994 |
1,999 |
1,965.5 |
1,987.5 |
+0.79% |
708,400 |
| 2024/11/22 |
1,950 |
1,984.5 |
1,938.5 |
1,972 |
-0.13% |
714,000 |
| 2024/11/21 |
1,940 |
1,995.5 |
1,933.5 |
1,974.5 |
+1.41% |
816,000 |
| 2024/11/20 |
1,920.5 |
1,947 |
1,917.5 |
1,947 |
+1.51% |
670,700 |
| 2024/11/19 |
1,921.5 |
1,929 |
1,909 |
1,918 |
+0.84% |
617,600 |
| 2024/11/18 |
1,899 |
1,902 |
1,868.5 |
1,902 |
-0.76% |
750,100 |
| 2024/11/15 |
1,917.5 |
1,939 |
1,903.5 |
1,916.5 |
-0.05% |
763,900 |
| 2024/11/14 |
1,925 |
1,959.5 |
1,916.5 |
1,917.5 |
-0.39% |
848,400 |
| 2024/11/13 |
1,900 |
1,937 |
1,900 |
1,925 |
+1.74% |
1,160,200 |
| 2024/11/12 |
1,900 |
1,969 |
1,890.5 |
1,892 |
-6.73% |
2,369,400 |
| 2024/11/11 |
2,013 |
2,045 |
1,991 |
2,028.5 |
+2.89% |
1,532,600 |
| 2024/11/8 |
1,989 |
2,003.5 |
1,884 |
1,971.5 |
-0.88% |
1,417,600 |
| 2024/11/7 |
1,990.5 |
2,014.5 |
1,978.5 |
1,989 |
-0.38% |
1,021,200 |
| 2024/11/6 |
1,990 |
2,024 |
1,990 |
1,996.5 |
-0.18% |
600,100 |
| 2024/11/5 |
1,981 |
2,000 |
1,962.5 |
2,000 |
+0.55% |
657,600 |
| 2024/11/1 |
2,010 |
2,029.5 |
1,983 |
1,989 |
-2.93% |
578,800 |
| 2024/10/31 |
2,043.5 |
2,058.5 |
2,031 |
2,049 |
+1.31% |
562,700 |
| 2024/10/30 |
2,016.5 |
2,042 |
2,000 |
2,022.5 |
-0.15% |
3,221,800 |
| 2024/10/29 |
2,012 |
2,025.5 |
1,998 |
2,025.5 |
+0.17% |
653,800 |
| 2024/10/28 |
1,990.5 |
2,028.5 |
1,985.5 |
2,022 |
+1.89% |
623,800 |
| 2024/10/25 |
2,016.5 |
2,025.5 |
1,965 |
1,984.5 |
-1.42% |
626,100 |
| 2024/10/24 |
1,982 |
2,028.5 |
1,980 |
2,013 |
+1.00% |
503,400 |
|
