| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,499 |
2,538.5 |
2,482 |
2,515.5 |
+2.55% |
606,700 |
| 2025/4/24 |
2,470 |
2,482 |
2,449.5 |
2,453 |
+0.55% |
368,900 |
| 2025/4/23 |
2,431.5 |
2,453.5 |
2,423.5 |
2,439.5 |
+2.29% |
373,200 |
| 2025/4/22 |
2,370 |
2,399.5 |
2,364.5 |
2,385 |
+0.38% |
296,500 |
| 2025/4/21 |
2,342 |
2,379 |
2,326.5 |
2,376 |
+0.30% |
312,300 |
| 2025/4/18 |
2,360 |
2,375.5 |
2,303.5 |
2,369 |
+4.29% |
522,800 |
| 2025/4/17 |
2,269.5 |
2,279 |
2,255.5 |
2,271.5 |
+1.11% |
182,200 |
| 2025/4/16 |
2,252.5 |
2,274.5 |
2,232 |
2,246.5 |
-0.11% |
359,700 |
| 2025/4/15 |
2,236.5 |
2,272.5 |
2,217.5 |
2,249 |
+1.31% |
296,400 |
| 2025/4/14 |
2,175 |
2,227.5 |
2,170 |
2,220 |
+2.49% |
307,500 |
| 2025/4/11 |
2,089.5 |
2,176 |
2,067.5 |
2,166 |
-2.06% |
408,800 |
| 2025/4/10 |
2,267 |
2,267 |
2,170.5 |
2,211.5 |
+8.54% |
522,900 |
| 2025/4/9 |
2,080 |
2,113.5 |
2,010.5 |
2,037.5 |
-6.13% |
496,800 |
| 2025/4/8 |
2,135 |
2,193.5 |
2,135 |
2,170.5 |
+8.25% |
447,700 |
| 2025/4/7 |
1,963.5 |
2,035.5 |
1,944 |
2,005 |
-8.09% |
724,900 |
| 2025/4/4 |
2,220.5 |
2,245 |
2,120 |
2,181.5 |
-5.99% |
673,200 |
| 2025/4/3 |
2,328.5 |
2,345 |
2,290.5 |
2,320.5 |
-5.29% |
688,100 |
| 2025/4/2 |
2,435 |
2,530 |
2,400 |
2,450 |
+2.62% |
903,500 |
| 2025/4/1 |
2,401 |
2,407 |
2,379.5 |
2,387.5 |
+0.21% |
276,600 |
| 2025/3/31 |
2,366.5 |
2,402.5 |
2,318 |
2,382.5 |
-3.25% |
750,800 |
| 2025/3/28 |
2,462.5 |
2,497 |
2,444 |
2,462.5 |
-1.83% |
411,800 |
| 2025/3/27 |
2,529.5 |
2,534.5 |
2,482 |
2,508.5 |
-1.76% |
428,500 |
| 2025/3/26 |
2,545.5 |
2,564 |
2,519.5 |
2,553.5 |
+0.43% |
292,100 |
| 2025/3/25 |
2,551 |
2,553 |
2,521 |
2,542.5 |
+0.00% |
344,900 |
| 2025/3/24 |
2,567 |
2,571.5 |
2,538 |
2,542.5 |
-0.49% |
291,400 |
| 2025/3/21 |
2,551.5 |
2,576 |
2,538.5 |
2,555 |
+0.49% |
620,400 |
| 2025/3/19 |
2,530 |
2,573.5 |
2,530 |
2,542.5 |
-0.55% |
381,700 |
| 2025/3/18 |
2,535 |
2,556.5 |
2,528 |
2,556.5 |
+1.07% |
414,000 |
| 2025/3/17 |
2,550 |
2,552 |
2,525 |
2,529.5 |
+1.18% |
223,400 |
| 2025/3/14 |
2,450 |
2,503 |
2,450 |
2,500 |
+1.50% |
393,100 |
| 2025/3/13 |
2,481.5 |
2,499 |
2,453 |
2,463 |
-1.38% |
429,900 |
| 2025/3/12 |
2,470 |
2,504 |
2,464 |
2,497.5 |
+0.14% |
387,000 |
| 2025/3/11 |
2,500 |
2,519.5 |
2,466 |
2,494 |
-0.91% |
444,200 |
| 2025/3/10 |
2,535 |
2,535 |
2,485 |
2,517 |
-0.26% |
386,800 |
| 2025/3/7 |
2,450 |
2,530 |
2,424.5 |
2,523.5 |
+2.92% |
800,700 |
| 2025/3/6 |
2,460 |
2,502 |
2,429.5 |
2,452 |
+3.00% |
807,100 |
| 2025/3/5 |
2,345 |
2,405 |
2,331 |
2,380.5 |
+1.90% |
557,900 |
| 2025/3/4 |
2,360 |
2,365.5 |
2,328.5 |
2,336 |
-2.12% |
585,900 |
| 2025/3/3 |
2,400 |
2,407 |
2,374 |
2,386.5 |
+0.34% |
456,800 |
| 2025/2/28 |
2,441 |
2,448.5 |
2,368.5 |
2,378.5 |
-2.92% |
521,700 |
| 2025/2/27 |
2,422 |
2,450 |
2,416.5 |
2,450 |
+1.39% |
496,000 |
| 2025/2/26 |
2,438 |
2,438 |
2,378.5 |
2,416.5 |
-0.96% |
329,200 |
| 2025/2/25 |
2,447.5 |
2,464.5 |
2,430 |
2,440 |
-1.41% |
304,200 |
| 2025/2/21 |
2,410 |
2,475 |
2,391 |
2,475 |
+2.55% |
358,600 |
| 2025/2/20 |
2,421 |
2,434 |
2,395 |
2,413.5 |
-1.05% |
351,400 |
| 2025/2/19 |
2,450 |
2,462.5 |
2,429 |
2,439 |
-0.25% |
289,500 |
| 2025/2/18 |
2,440 |
2,465 |
2,424.5 |
2,445 |
+0.04% |
313,500 |
| 2025/2/17 |
2,470 |
2,471.5 |
2,432.5 |
2,444 |
-0.63% |
251,400 |
| 2025/2/14 |
2,493 |
2,510 |
2,442 |
2,459.5 |
-1.19% |
300,300 |
| 2025/2/13 |
2,480 |
2,516 |
2,479 |
2,489 |
+1.18% |
364,000 |
| 2025/2/12 |
2,461.5 |
2,467 |
2,429 |
2,460 |
+0.31% |
446,800 |
| 2025/2/10 |
2,476 |
2,483 |
2,433 |
2,452.5 |
-0.97% |
449,800 |
| 2025/2/7 |
2,440.5 |
2,483.5 |
2,434 |
2,476.5 |
+1.29% |
567,000 |
| 2025/2/6 |
2,463 |
2,507 |
2,422 |
2,445 |
-0.77% |
1,046,800 |
| 2025/2/5 |
2,386.5 |
2,485 |
2,312.5 |
2,464 |
+5.46% |
1,967,800 |
| 2025/2/4 |
2,410 |
2,413.5 |
2,336.5 |
2,336.5 |
-0.19% |
543,400 |
| 2025/2/3 |
2,475 |
2,481 |
2,337 |
2,341 |
-6.70% |
945,100 |
| 2025/1/31 |
2,489 |
2,513 |
2,474 |
2,509 |
+0.44% |
355,800 |
| 2025/1/30 |
2,480 |
2,500 |
2,454 |
2,498 |
+0.48% |
458,400 |
| 2025/1/29 |
2,514 |
2,525 |
2,479 |
2,486 |
-1.09% |
354,900 |
| 2025/1/28 |
2,500 |
2,520 |
2,490 |
2,513.5 |
-0.04% |
482,200 |
| 2025/1/27 |
2,525 |
2,548 |
2,508.5 |
2,514.5 |
+1.07% |
360,500 |
| 2025/1/24 |
2,530 |
2,540 |
2,484 |
2,488 |
-1.03% |
359,400 |
| 2025/1/23 |
2,527 |
2,529 |
2,490.5 |
2,514 |
-1.41% |
402,000 |
| 2025/1/22 |
2,538 |
2,564 |
2,528 |
2,550 |
+0.93% |
486,700 |
| 2025/1/21 |
2,546 |
2,556 |
2,496.5 |
2,526.5 |
-0.53% |
355,300 |
| 2025/1/20 |
2,530 |
2,559 |
2,520 |
2,540 |
+0.99% |
330,400 |
| 2025/1/17 |
2,491.5 |
2,515 |
2,462 |
2,515 |
+1.13% |
469,400 |
| 2025/1/16 |
2,511.5 |
2,522 |
2,476.5 |
2,487 |
-0.04% |
376,100 |
| 2025/1/15 |
2,526 |
2,543.5 |
2,477.5 |
2,488 |
-0.78% |
442,100 |
| 2025/1/14 |
2,480 |
2,510.5 |
2,472.5 |
2,507.5 |
+0.32% |
347,400 |
| 2025/1/10 |
2,511.5 |
2,526 |
2,491 |
2,499.5 |
-1.44% |
453,200 |
| 2025/1/9 |
2,593 |
2,598 |
2,506.5 |
2,536 |
-3.11% |
510,300 |
| 2025/1/8 |
2,575 |
2,634.5 |
2,564 |
2,617.5 |
+0.23% |
483,300 |
| 2025/1/7 |
2,679 |
2,690 |
2,611.5 |
2,611.5 |
-1.04% |
542,400 |
| 2025/1/6 |
2,651 |
2,673 |
2,625.5 |
2,639 |
-0.45% |
518,200 |
| 2024/12/30 |
2,660 |
2,692.5 |
2,641 |
2,651 |
-0.99% |
373,000 |
| 2024/12/27 |
2,639.5 |
2,690 |
2,628.5 |
2,677.5 |
+2.55% |
472,700 |
| 2024/12/26 |
2,562.5 |
2,627.5 |
2,560 |
2,611 |
+2.09% |
491,200 |
| 2024/12/25 |
2,555 |
2,557.5 |
2,511.5 |
2,557.5 |
+0.41% |
224,500 |
| 2024/12/24 |
2,550 |
2,564 |
2,534.5 |
2,547 |
-0.27% |
374,000 |
| 2024/12/23 |
2,530 |
2,554 |
2,504.5 |
2,554 |
+1.69% |
469,100 |
| 2024/12/20 |
2,525.5 |
2,553.5 |
2,507.5 |
2,511.5 |
+0.06% |
649,700 |
| 2024/12/19 |
2,502.5 |
2,546 |
2,502 |
2,510 |
-1.57% |
406,200 |
| 2024/12/18 |
2,480 |
2,563 |
2,479 |
2,550 |
+3.66% |
792,300 |
| 2024/12/17 |
2,522.5 |
2,550 |
2,454 |
2,460 |
-2.09% |
434,800 |
| 2024/12/16 |
2,524.5 |
2,536.5 |
2,506 |
2,512.5 |
-0.30% |
297,100 |
| 2024/12/13 |
2,493 |
2,531.5 |
2,486.5 |
2,520 |
+0.68% |
484,400 |
| 2024/12/12 |
2,529.5 |
2,536.5 |
2,498 |
2,503 |
-1.07% |
488,500 |
| 2024/12/11 |
2,555 |
2,555 |
2,500 |
2,530 |
-0.26% |
330,000 |
| 2024/12/10 |
2,567 |
2,582 |
2,521 |
2,536.5 |
-0.29% |
420,500 |
| 2024/12/9 |
2,515 |
2,546.5 |
2,504.5 |
2,544 |
+1.92% |
550,700 |
| 2024/12/6 |
2,520 |
2,530 |
2,492.5 |
2,496 |
-1.15% |
420,500 |
| 2024/12/5 |
2,546.5 |
2,552 |
2,513 |
2,525 |
+0.24% |
415,200 |
| 2024/12/4 |
2,590 |
2,605 |
2,519 |
2,519 |
-3.56% |
678,400 |
| 2024/12/3 |
2,589 |
2,652.5 |
2,578.5 |
2,612 |
+0.97% |
710,600 |
| 2024/12/2 |
2,585.5 |
2,619 |
2,575 |
2,587 |
+0.39% |
420,500 |
| 2024/11/29 |
2,584.5 |
2,605 |
2,552 |
2,577 |
-0.71% |
653,200 |
| 2024/11/28 |
2,602 |
2,648 |
2,566.5 |
2,595.5 |
-1.52% |
765,000 |
| 2024/11/27 |
2,718.5 |
2,730 |
2,634.5 |
2,635.5 |
-4.80% |
694,600 |
| 2024/11/26 |
2,799.5 |
2,808 |
2,709 |
2,768.5 |
-1.46% |
516,300 |
| 2024/11/25 |
2,889 |
2,889 |
2,806 |
2,809.5 |
+0.16% |
496,100 |
| 2024/11/22 |
2,750 |
2,815 |
2,741 |
2,805 |
+2.32% |
363,000 |
| 2024/11/21 |
2,715.5 |
2,765.5 |
2,715.5 |
2,741.5 |
+1.50% |
420,200 |
| 2024/11/20 |
2,693.5 |
2,711 |
2,676 |
2,701 |
+0.28% |
291,400 |
| 2024/11/19 |
2,690 |
2,729.5 |
2,680 |
2,693.5 |
-0.43% |
309,600 |
| 2024/11/18 |
2,623 |
2,716 |
2,610.5 |
2,705 |
+3.13% |
358,800 |
| 2024/11/15 |
2,686.5 |
2,698 |
2,622.5 |
2,623 |
-1.32% |
399,900 |
| 2024/11/14 |
2,674.5 |
2,722 |
2,658 |
2,658 |
+0.02% |
359,900 |
| 2024/11/13 |
2,683 |
2,696 |
2,638 |
2,657.5 |
-2.33% |
463,900 |
| 2024/11/12 |
2,730.5 |
2,767 |
2,706 |
2,721 |
+0.22% |
400,500 |
| 2024/11/11 |
2,753 |
2,782.5 |
2,709 |
2,715 |
-2.34% |
487,900 |
| 2024/11/8 |
2,859 |
2,859 |
2,751 |
2,780 |
-1.03% |
1,005,100 |
| 2024/11/7 |
2,850 |
2,860 |
2,693 |
2,809 |
-0.92% |
1,305,700 |
| 2024/11/6 |
2,739.5 |
2,892.5 |
2,690 |
2,835 |
+4.09% |
1,139,100 |
| 2024/11/5 |
2,657 |
2,732 |
2,651 |
2,723.5 |
+1.17% |
349,200 |
| 2024/11/1 |
2,725 |
2,730 |
2,684.5 |
2,692 |
-1.73% |
335,700 |
| 2024/10/31 |
2,726.5 |
2,767 |
2,713 |
2,739.5 |
-0.20% |
403,000 |
| 2024/10/30 |
2,743.5 |
2,782 |
2,728.5 |
2,745 |
+0.53% |
1,485,400 |
| 2024/10/29 |
2,730.5 |
2,745 |
2,708.5 |
2,730.5 |
-0.18% |
405,200 |
| 2024/10/28 |
2,650 |
2,745 |
2,645 |
2,735.5 |
+2.95% |
411,600 |
| 2024/10/25 |
2,662 |
2,680 |
2,652 |
2,657 |
+0.23% |
407,400 |
| 2024/10/24 |
2,661.5 |
2,689.5 |
2,638 |
2,651 |
-1.32% |
377,600 |
|
