| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,682.5 |
2,682.5 |
2,634 |
2,660.5 |
+0.40% |
976,300 |
| 2025/4/24 |
2,679 |
2,690.5 |
2,642 |
2,650 |
-0.73% |
1,084,100 |
| 2025/4/23 |
2,687 |
2,695 |
2,658.5 |
2,669.5 |
+1.17% |
875,400 |
| 2025/4/22 |
2,658 |
2,675.5 |
2,625 |
2,638.5 |
-1.71% |
787,400 |
| 2025/4/21 |
2,709 |
2,721.5 |
2,668 |
2,684.5 |
-1.43% |
567,700 |
| 2025/4/18 |
2,720 |
2,734 |
2,685 |
2,723.5 |
+1.49% |
619,600 |
| 2025/4/17 |
2,701 |
2,726.5 |
2,666 |
2,683.5 |
-0.78% |
899,800 |
| 2025/4/16 |
2,700.5 |
2,729 |
2,683 |
2,704.5 |
-0.51% |
857,800 |
| 2025/4/15 |
2,717.5 |
2,742 |
2,707 |
2,718.5 |
+1.19% |
802,200 |
| 2025/4/14 |
2,693.5 |
2,732 |
2,684 |
2,686.5 |
+0.79% |
720,800 |
| 2025/4/11 |
2,633.5 |
2,682 |
2,602 |
2,665.5 |
-3.88% |
1,363,000 |
| 2025/4/10 |
2,804 |
2,804 |
2,730 |
2,773 |
+7.19% |
1,737,200 |
| 2025/4/9 |
2,628 |
2,638 |
2,561.5 |
2,587 |
-3.05% |
1,470,900 |
| 2025/4/8 |
2,690.5 |
2,699.5 |
2,635 |
2,668.5 |
+2.36% |
1,340,300 |
| 2025/4/7 |
2,591 |
2,678 |
2,548.5 |
2,607 |
-4.89% |
2,162,900 |
| 2025/4/4 |
2,686.5 |
2,759 |
2,680 |
2,741 |
+1.67% |
1,629,100 |
| 2025/4/3 |
2,668.5 |
2,729.5 |
2,667.5 |
2,696 |
-2.16% |
1,170,200 |
| 2025/4/2 |
2,832 |
2,835.5 |
2,745 |
2,755.5 |
-2.89% |
1,061,800 |
| 2025/4/1 |
2,843.5 |
2,866.5 |
2,815 |
2,837.5 |
+0.02% |
999,600 |
| 2025/3/31 |
2,816 |
2,863.5 |
2,783 |
2,837 |
-0.89% |
1,679,900 |
| 2025/3/28 |
2,900 |
2,933.5 |
2,836.5 |
2,862.5 |
+0.28% |
1,898,500 |
| 2025/3/27 |
2,806 |
2,854.5 |
2,801 |
2,854.5 |
-0.44% |
1,447,100 |
| 2025/3/26 |
2,833 |
2,886 |
2,824 |
2,867 |
+2.08% |
1,376,800 |
| 2025/3/25 |
2,803 |
2,812.5 |
2,775.5 |
2,808.5 |
+0.52% |
1,241,900 |
| 2025/3/24 |
2,850 |
2,852.5 |
2,794 |
2,794 |
-2.07% |
1,186,800 |
| 2025/3/21 |
2,864.5 |
2,901 |
2,849.5 |
2,853 |
-0.26% |
1,840,400 |
| 2025/3/19 |
2,848.5 |
2,895.5 |
2,836.5 |
2,860.5 |
+0.35% |
959,000 |
| 2025/3/18 |
2,934 |
2,934 |
2,850.5 |
2,850.5 |
-1.79% |
1,390,100 |
| 2025/3/17 |
2,864 |
2,918 |
2,854 |
2,902.5 |
+1.75% |
1,263,900 |
| 2025/3/14 |
2,791.5 |
2,861.5 |
2,771 |
2,852.5 |
+1.64% |
2,217,900 |
| 2025/3/13 |
2,756 |
2,835.5 |
2,743 |
2,806.5 |
+3.71% |
1,684,000 |
| 2025/3/12 |
2,680 |
2,717.5 |
2,680 |
2,706 |
+1.41% |
924,400 |
| 2025/3/11 |
2,717 |
2,718.5 |
2,650.5 |
2,668.5 |
-1.59% |
1,556,200 |
| 2025/3/10 |
2,697.5 |
2,731.5 |
2,688.5 |
2,711.5 |
+0.54% |
720,300 |
| 2025/3/7 |
2,719 |
2,738 |
2,690 |
2,697 |
-2.35% |
1,169,500 |
| 2025/3/6 |
2,739 |
2,773 |
2,727.5 |
2,762 |
+2.09% |
1,363,400 |
| 2025/3/5 |
2,700 |
2,735 |
2,683 |
2,705.5 |
+0.54% |
1,247,900 |
| 2025/3/4 |
2,704 |
2,708.5 |
2,680 |
2,691 |
-0.07% |
969,100 |
| 2025/3/3 |
2,718.5 |
2,719 |
2,680 |
2,693 |
-0.52% |
1,289,700 |
| 2025/2/28 |
2,711 |
2,727.5 |
2,696.5 |
2,707 |
-0.93% |
1,625,800 |
| 2025/2/27 |
2,745.5 |
2,753.5 |
2,720.5 |
2,732.5 |
-0.46% |
943,700 |
| 2025/2/26 |
2,766 |
2,774.5 |
2,709 |
2,745 |
+0.88% |
1,374,300 |
| 2025/2/25 |
2,703 |
2,736 |
2,676 |
2,721 |
-0.62% |
1,042,000 |
| 2025/2/21 |
2,739.5 |
2,776.5 |
2,715.5 |
2,738 |
-0.33% |
1,472,100 |
| 2025/2/20 |
2,786 |
2,799 |
2,745.5 |
2,747 |
-0.99% |
1,440,200 |
| 2025/2/19 |
2,747 |
2,796 |
2,745.5 |
2,774.5 |
+0.36% |
1,155,600 |
| 2025/2/18 |
2,732 |
2,788.5 |
2,727.5 |
2,764.5 |
+0.11% |
1,288,800 |
| 2025/2/17 |
2,743.5 |
2,771 |
2,733.5 |
2,761.5 |
+0.93% |
1,291,600 |
| 2025/2/14 |
2,865 |
2,865 |
2,711 |
2,736 |
-1.05% |
2,370,000 |
| 2025/2/13 |
2,764 |
2,835.5 |
2,756 |
2,765 |
-3.46% |
1,791,400 |
| 2025/2/12 |
2,805 |
2,893 |
2,791.5 |
2,864 |
+2.80% |
1,653,300 |
| 2025/2/10 |
2,784 |
2,803.5 |
2,763 |
2,786 |
-0.75% |
828,100 |
| 2025/2/7 |
2,808.5 |
2,829.5 |
2,791 |
2,807 |
-1.32% |
647,800 |
| 2025/2/6 |
2,845 |
2,861 |
2,829.5 |
2,844.5 |
+0.89% |
1,000,700 |
| 2025/2/5 |
2,875 |
2,890 |
2,803 |
2,819.5 |
-1.78% |
1,193,700 |
| 2025/2/4 |
2,917.5 |
2,922.5 |
2,857.5 |
2,870.5 |
-0.86% |
801,800 |
| 2025/2/3 |
2,881 |
2,981 |
2,864 |
2,895.5 |
-2.87% |
1,099,300 |
| 2025/1/31 |
3,014 |
3,014 |
2,975.5 |
2,981 |
-0.80% |
989,000 |
| 2025/1/30 |
3,026 |
3,037 |
2,996.5 |
3,005 |
-1.41% |
639,800 |
| 2025/1/29 |
3,054 |
3,063 |
3,032 |
3,048 |
+0.26% |
813,300 |
| 2025/1/28 |
2,997.5 |
3,052 |
2,956 |
3,040 |
+1.03% |
943,500 |
| 2025/1/27 |
3,000 |
3,023 |
2,978.5 |
3,009 |
+1.60% |
752,600 |
| 2025/1/24 |
2,975.5 |
3,011 |
2,960.5 |
2,961.5 |
-0.08% |
812,800 |
| 2025/1/23 |
2,956 |
2,985.5 |
2,928.5 |
2,964 |
+0.66% |
772,800 |
| 2025/1/22 |
2,984 |
2,990.5 |
2,940 |
2,944.5 |
+0.36% |
937,400 |
| 2025/1/21 |
2,929.5 |
2,939.5 |
2,898 |
2,934 |
+0.15% |
690,500 |
| 2025/1/20 |
2,915.5 |
2,947.5 |
2,909.5 |
2,929.5 |
+0.90% |
916,300 |
| 2025/1/17 |
2,940 |
2,940 |
2,885 |
2,903.5 |
-1.54% |
1,003,800 |
| 2025/1/16 |
2,991.5 |
3,002 |
2,946.5 |
2,949 |
+0.24% |
1,088,700 |
| 2025/1/15 |
2,984.5 |
2,987 |
2,930 |
2,942 |
-0.05% |
1,015,400 |
| 2025/1/14 |
2,935.5 |
2,970.5 |
2,917.5 |
2,943.5 |
+1.08% |
1,694,900 |
| 2025/1/10 |
2,850 |
2,939.5 |
2,845 |
2,912 |
+2.36% |
1,740,300 |
| 2025/1/9 |
2,849 |
2,860 |
2,818 |
2,845 |
-0.32% |
1,427,700 |
| 2025/1/8 |
2,847 |
2,884.5 |
2,827.5 |
2,854 |
+0.40% |
1,427,300 |
| 2025/1/7 |
2,835.5 |
2,869.5 |
2,824.5 |
2,842.5 |
+0.48% |
1,155,100 |
| 2025/1/6 |
2,937 |
2,937 |
2,816 |
2,829 |
-3.00% |
1,402,000 |
| 2024/12/30 |
2,953.5 |
2,955 |
2,901 |
2,916.5 |
-1.24% |
825,400 |
| 2024/12/27 |
2,935.5 |
2,961 |
2,923.5 |
2,953 |
+1.16% |
828,300 |
| 2024/12/26 |
2,905 |
2,924 |
2,889 |
2,919 |
+0.07% |
751,500 |
| 2024/12/25 |
2,937 |
2,937 |
2,896 |
2,917 |
-0.56% |
702,400 |
| 2024/12/24 |
2,921.5 |
2,942.5 |
2,897.5 |
2,933.5 |
+0.05% |
830,100 |
| 2024/12/23 |
2,932 |
2,953 |
2,918 |
2,932 |
+0.57% |
738,400 |
| 2024/12/20 |
2,956 |
2,957.5 |
2,912.5 |
2,915.5 |
-0.90% |
2,915,800 |
| 2024/12/19 |
2,900 |
2,970 |
2,900 |
2,942 |
-0.14% |
1,182,200 |
| 2024/12/18 |
2,946 |
2,969 |
2,917.5 |
2,946 |
-0.61% |
1,284,500 |
| 2024/12/17 |
2,938 |
3,006 |
2,930 |
2,964 |
-0.08% |
1,663,000 |
| 2024/12/16 |
2,928 |
2,975.5 |
2,900.5 |
2,966.5 |
+1.58% |
1,334,200 |
| 2024/12/13 |
2,962.5 |
2,987 |
2,902.5 |
2,920.5 |
-2.94% |
2,608,700 |
| 2024/12/12 |
3,108 |
3,125 |
2,970 |
3,009 |
-2.24% |
2,691,000 |
| 2024/12/11 |
3,085 |
3,112 |
3,068 |
3,078 |
-0.45% |
1,325,400 |
| 2024/12/10 |
3,175 |
3,186 |
3,081 |
3,092 |
-1.78% |
1,187,700 |
| 2024/12/9 |
3,164 |
3,176 |
3,138 |
3,148 |
-0.32% |
1,363,000 |
| 2024/12/6 |
3,180 |
3,214 |
3,152 |
3,158 |
-0.41% |
929,000 |
| 2024/12/5 |
3,179 |
3,217 |
3,160 |
3,171 |
+0.25% |
887,000 |
| 2024/12/4 |
3,180 |
3,198 |
3,155 |
3,163 |
-0.50% |
780,400 |
| 2024/12/3 |
3,173 |
3,199 |
3,154 |
3,179 |
+0.95% |
1,097,900 |
| 2024/12/2 |
3,147 |
3,158 |
3,085 |
3,149 |
-0.47% |
1,032,500 |
| 2024/11/29 |
3,179 |
3,204 |
3,153 |
3,164 |
-0.22% |
1,151,100 |
| 2024/11/28 |
3,157 |
3,196 |
3,144 |
3,171 |
+0.76% |
855,100 |
| 2024/11/27 |
3,195 |
3,196 |
3,124 |
3,147 |
-1.47% |
1,106,900 |
| 2024/11/26 |
3,166 |
3,196 |
3,147 |
3,194 |
-0.03% |
907,100 |
| 2024/11/25 |
3,208 |
3,236 |
3,178 |
3,195 |
+0.57% |
2,489,600 |
| 2024/11/22 |
3,134 |
3,230 |
3,127 |
3,177 |
+1.44% |
1,872,500 |
| 2024/11/21 |
3,098 |
3,148 |
3,085 |
3,132 |
+1.95% |
944,000 |
| 2024/11/20 |
3,139 |
3,143 |
3,070 |
3,072 |
-2.10% |
1,032,600 |
| 2024/11/19 |
3,113 |
3,142 |
3,088 |
3,138 |
+2.31% |
1,228,100 |
| 2024/11/18 |
3,027 |
3,079 |
3,004 |
3,067 |
+0.23% |
1,346,600 |
| 2024/11/15 |
3,087 |
3,092 |
3,042 |
3,060 |
-1.03% |
1,472,000 |
| 2024/11/14 |
3,117 |
3,139 |
3,086 |
3,092 |
-0.71% |
1,177,200 |
| 2024/11/13 |
3,170 |
3,171 |
3,109 |
3,114 |
-0.48% |
1,324,900 |
| 2024/11/12 |
3,169 |
3,206 |
3,107 |
3,129 |
-0.98% |
1,089,200 |
| 2024/11/11 |
3,150 |
3,198 |
3,120 |
3,160 |
+0.73% |
1,297,500 |
| 2024/11/8 |
3,036 |
3,154 |
3,018 |
3,137 |
+5.07% |
2,213,300 |
| 2024/11/7 |
2,999 |
3,078 |
2,963.5 |
2,985.5 |
+4.79% |
3,865,100 |
| 2024/11/6 |
2,824.5 |
2,881.5 |
2,804.5 |
2,849 |
+1.05% |
1,292,700 |
| 2024/11/5 |
2,832 |
2,839.5 |
2,769.5 |
2,819.5 |
+1.35% |
1,515,700 |
| 2024/11/1 |
2,780 |
2,812.5 |
2,764 |
2,782 |
-2.51% |
969,400 |
| 2024/10/31 |
2,856 |
2,882 |
2,843 |
2,853.5 |
+0.11% |
1,275,000 |
| 2024/10/30 |
2,833.5 |
2,862.5 |
2,819.5 |
2,850.5 |
+0.85% |
1,840,700 |
| 2024/10/29 |
2,827.5 |
2,844 |
2,792 |
2,826.5 |
-0.74% |
946,700 |
| 2024/10/28 |
2,817.5 |
2,866 |
2,803 |
2,847.5 |
+1.33% |
1,268,600 |
| 2024/10/25 |
2,844 |
2,845 |
2,800.5 |
2,810 |
-0.93% |
670,400 |
| 2024/10/24 |
2,803 |
2,844 |
2,790 |
2,836.5 |
+0.59% |
786,200 |
|
