| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,778.5 |
2,822 |
2,762 |
2,788 |
+0.00% |
591,100 |
| 2025/4/24 |
2,859 |
2,870.5 |
2,777 |
2,788 |
-1.81% |
518,700 |
| 2025/4/23 |
2,848 |
2,854 |
2,814 |
2,839.5 |
+1.10% |
610,700 |
| 2025/4/22 |
2,791 |
2,808.5 |
2,762 |
2,808.5 |
+0.63% |
484,000 |
| 2025/4/21 |
2,845 |
2,863 |
2,783 |
2,791 |
-2.84% |
358,100 |
| 2025/4/18 |
2,831.5 |
2,876 |
2,823 |
2,872.5 |
+1.32% |
330,700 |
| 2025/4/17 |
2,795.5 |
2,838 |
2,795.5 |
2,835 |
+1.52% |
314,400 |
| 2025/4/16 |
2,815 |
2,846.5 |
2,778 |
2,792.5 |
-0.89% |
366,300 |
| 2025/4/15 |
2,881 |
2,890 |
2,805 |
2,817.5 |
-0.88% |
490,700 |
| 2025/4/14 |
2,859 |
2,894.5 |
2,842.5 |
2,842.5 |
+0.14% |
465,100 |
| 2025/4/11 |
2,783 |
2,855 |
2,736.5 |
2,838.5 |
+0.26% |
1,035,200 |
| 2025/4/10 |
2,813 |
2,849.5 |
2,745.5 |
2,831 |
+6.97% |
824,000 |
| 2025/4/9 |
2,636.5 |
2,680 |
2,592 |
2,646.5 |
-1.49% |
821,300 |
| 2025/4/8 |
2,582 |
2,719.5 |
2,565.5 |
2,686.5 |
+6.10% |
672,300 |
| 2025/4/7 |
2,483 |
2,616 |
2,450 |
2,532 |
-7.29% |
940,800 |
| 2025/4/4 |
2,788 |
2,805 |
2,696 |
2,731 |
-3.77% |
688,900 |
| 2025/4/3 |
2,738.5 |
2,861 |
2,725.5 |
2,838 |
-1.42% |
891,500 |
| 2025/4/2 |
2,876.5 |
2,905.5 |
2,820 |
2,879 |
-0.12% |
748,100 |
| 2025/4/1 |
2,926.5 |
2,952.5 |
2,875 |
2,882.5 |
+0.21% |
487,600 |
| 2025/3/31 |
2,955 |
2,956 |
2,857.5 |
2,876.5 |
-3.16% |
772,900 |
| 2025/3/28 |
3,014 |
3,045 |
2,950.5 |
2,970.5 |
-1.44% |
872,300 |
| 2025/3/27 |
2,972 |
3,020 |
2,969 |
3,014 |
+0.00% |
996,400 |
| 2025/3/26 |
3,030 |
3,030 |
2,989 |
3,014 |
+0.63% |
486,000 |
| 2025/3/25 |
2,970.5 |
3,015 |
2,970.5 |
2,995 |
+0.32% |
482,200 |
| 2025/3/24 |
2,980 |
3,009 |
2,952.5 |
2,985.5 |
-0.91% |
568,500 |
| 2025/3/21 |
2,974.5 |
3,034 |
2,971 |
3,013 |
+2.48% |
838,500 |
| 2025/3/19 |
2,909.5 |
2,958 |
2,906.5 |
2,940 |
-0.66% |
629,200 |
| 2025/3/18 |
2,950 |
2,961 |
2,925 |
2,959.5 |
+0.32% |
522,000 |
| 2025/3/17 |
2,953.5 |
2,969 |
2,933 |
2,950 |
+0.19% |
519,600 |
| 2025/3/14 |
2,908 |
3,005 |
2,908 |
2,944.5 |
+1.90% |
1,215,700 |
| 2025/3/13 |
2,922 |
2,945 |
2,877 |
2,889.5 |
-0.38% |
718,700 |
| 2025/3/12 |
2,834.5 |
2,932 |
2,834.5 |
2,900.5 |
+2.80% |
844,800 |
| 2025/3/11 |
2,889.5 |
2,895 |
2,764.5 |
2,821.5 |
-3.46% |
1,124,300 |
| 2025/3/10 |
2,913 |
2,953.5 |
2,888 |
2,922.5 |
+1.58% |
782,800 |
| 2025/3/7 |
2,957 |
2,986.5 |
2,863.5 |
2,877 |
-1.03% |
926,800 |
| 2025/3/6 |
2,920 |
2,951.5 |
2,901 |
2,907 |
-0.27% |
566,300 |
| 2025/3/5 |
2,900 |
2,937 |
2,876 |
2,915 |
+0.41% |
452,500 |
| 2025/3/4 |
2,898.5 |
2,913 |
2,855.5 |
2,903 |
-0.15% |
496,300 |
| 2025/3/3 |
2,919.5 |
2,927.5 |
2,876 |
2,907.5 |
+0.74% |
528,900 |
| 2025/2/28 |
2,929.5 |
2,939.5 |
2,862.5 |
2,886 |
-2.83% |
864,000 |
| 2025/2/27 |
2,950 |
2,993.5 |
2,927.5 |
2,970 |
+1.02% |
698,100 |
| 2025/2/26 |
2,882 |
2,948 |
2,875 |
2,940 |
+2.03% |
738,300 |
| 2025/2/25 |
2,835.5 |
2,892.5 |
2,835.5 |
2,881.5 |
-0.14% |
799,000 |
| 2025/2/21 |
2,939 |
2,944.5 |
2,875.5 |
2,885.5 |
-1.40% |
765,600 |
| 2025/2/20 |
2,950 |
2,950.5 |
2,887.5 |
2,926.5 |
-1.91% |
910,200 |
| 2025/2/19 |
3,046 |
3,047 |
2,983 |
2,983.5 |
-2.08% |
684,400 |
| 2025/2/18 |
3,010 |
3,081 |
2,999 |
3,047 |
+1.79% |
865,300 |
| 2025/2/17 |
3,035 |
3,062 |
2,980 |
2,993.5 |
-1.37% |
589,400 |
| 2025/2/14 |
3,061 |
3,065 |
3,005 |
3,035 |
-0.16% |
524,300 |
| 2025/2/13 |
3,035 |
3,064 |
3,006 |
3,040 |
+1.84% |
908,000 |
| 2025/2/12 |
2,950 |
2,988.5 |
2,924 |
2,985 |
-0.90% |
1,590,800 |
| 2025/2/10 |
3,005 |
3,100 |
2,982.5 |
3,012 |
-5.61% |
2,523,300 |
| 2025/2/7 |
3,336 |
3,361 |
3,150 |
3,191 |
-3.89% |
3,498,600 |
| 2025/2/6 |
3,240 |
3,325 |
3,238 |
3,320 |
+3.59% |
2,265,900 |
| 2025/2/5 |
3,145 |
3,213 |
3,128 |
3,205 |
+4.26% |
1,662,900 |
| 2025/2/4 |
3,041 |
3,091 |
3,016 |
3,074 |
+2.79% |
907,300 |
| 2025/2/3 |
2,980 |
3,014 |
2,936 |
2,990.5 |
-0.81% |
862,200 |
| 2025/1/31 |
3,000 |
3,037 |
2,987.5 |
3,015 |
-0.53% |
668,600 |
| 2025/1/30 |
2,966 |
3,043 |
2,937.5 |
3,031 |
+3.22% |
877,600 |
| 2025/1/29 |
2,935.5 |
2,976.5 |
2,925 |
2,936.5 |
+0.17% |
570,700 |
| 2025/1/28 |
2,876 |
2,966 |
2,864.5 |
2,931.5 |
+1.70% |
892,700 |
| 2025/1/27 |
2,835 |
2,903 |
2,795 |
2,882.5 |
+1.23% |
1,010,000 |
| 2025/1/24 |
2,877 |
2,898.5 |
2,830 |
2,847.5 |
+0.60% |
1,081,400 |
| 2025/1/23 |
2,811 |
2,845.5 |
2,768.5 |
2,830.5 |
+0.46% |
1,030,500 |
| 2025/1/22 |
2,855 |
2,863.5 |
2,794.5 |
2,817.5 |
-1.80% |
690,500 |
| 2025/1/21 |
2,887 |
2,892 |
2,829.5 |
2,869 |
+0.37% |
677,600 |
| 2025/1/20 |
2,839.5 |
2,867 |
2,835 |
2,858.5 |
+1.85% |
730,700 |
| 2025/1/17 |
2,832 |
2,843.5 |
2,794.5 |
2,806.5 |
-2.08% |
743,600 |
| 2025/1/16 |
2,909.5 |
2,938 |
2,861 |
2,866 |
-0.38% |
666,900 |
| 2025/1/15 |
2,864 |
2,883.5 |
2,850 |
2,877 |
+1.46% |
843,300 |
| 2025/1/14 |
2,877.5 |
2,892 |
2,810 |
2,835.5 |
-1.46% |
829,700 |
| 2025/1/10 |
2,922.5 |
2,929 |
2,872.5 |
2,877.5 |
-1.69% |
876,100 |
| 2025/1/9 |
2,979 |
2,982 |
2,921.5 |
2,927 |
-1.78% |
903,000 |
| 2025/1/8 |
3,065 |
3,098 |
2,971 |
2,980 |
-2.77% |
1,459,300 |
| 2025/1/7 |
3,081 |
3,092 |
3,054 |
3,065 |
-0.52% |
888,600 |
| 2025/1/6 |
3,151 |
3,157 |
3,072 |
3,081 |
+0.16% |
1,131,000 |
| 2024/12/30 |
3,139 |
3,149 |
3,052 |
3,076 |
-1.94% |
1,272,000 |
| 2024/12/27 |
3,080 |
3,157 |
3,019 |
3,137 |
+1.85% |
1,512,300 |
| 2024/12/26 |
3,010 |
3,080 |
3,001 |
3,080 |
+3.27% |
2,814,000 |
| 2024/12/25 |
2,882 |
2,999 |
2,850.5 |
2,982.5 |
+9.29% |
6,163,400 |
| 2024/12/24 |
2,670 |
2,739.5 |
2,653 |
2,729 |
+2.90% |
1,090,600 |
| 2024/12/23 |
2,659 |
2,669 |
2,620 |
2,652 |
+1.61% |
1,219,600 |
| 2024/12/20 |
2,629 |
2,658.5 |
2,610 |
2,610 |
-0.04% |
1,226,400 |
| 2024/12/19 |
2,566 |
2,645 |
2,562.5 |
2,611 |
-0.11% |
635,000 |
| 2024/12/18 |
2,634.5 |
2,646 |
2,594.5 |
2,614 |
-0.53% |
474,300 |
| 2024/12/17 |
2,631.5 |
2,667.5 |
2,605.5 |
2,628 |
+0.34% |
766,500 |
| 2024/12/16 |
2,575 |
2,634.5 |
2,566 |
2,619 |
+2.17% |
1,041,300 |
| 2024/12/13 |
2,550 |
2,581 |
2,534 |
2,563.5 |
-0.68% |
963,000 |
| 2024/12/12 |
2,576 |
2,599.5 |
2,566 |
2,581 |
+0.78% |
741,800 |
| 2024/12/11 |
2,581 |
2,596 |
2,560.5 |
2,561 |
-1.35% |
962,400 |
| 2024/12/10 |
2,630 |
2,648 |
2,565.5 |
2,596 |
-0.15% |
726,600 |
| 2024/12/9 |
2,581 |
2,632 |
2,576.5 |
2,600 |
+0.93% |
869,400 |
| 2024/12/6 |
2,583 |
2,600 |
2,568.5 |
2,576 |
+1.02% |
698,300 |
| 2024/12/5 |
2,657.5 |
2,658 |
2,548 |
2,550 |
-3.24% |
1,282,000 |
| 2024/12/4 |
2,625 |
2,639 |
2,583.5 |
2,635.5 |
+0.29% |
770,100 |
| 2024/12/3 |
2,655 |
2,672.5 |
2,626 |
2,628 |
-0.27% |
729,200 |
| 2024/12/2 |
2,628 |
2,644 |
2,595 |
2,635 |
+0.27% |
583,300 |
| 2024/11/29 |
2,636.5 |
2,654.5 |
2,617 |
2,628 |
+0.44% |
664,300 |
| 2024/11/28 |
2,627 |
2,659.5 |
2,613.5 |
2,616.5 |
-0.10% |
658,700 |
| 2024/11/27 |
2,642 |
2,646 |
2,588 |
2,619 |
-1.00% |
675,700 |
| 2024/11/26 |
2,627 |
2,652 |
2,598 |
2,645.5 |
+1.17% |
620,900 |
| 2024/11/25 |
2,645 |
2,647 |
2,583.5 |
2,615 |
-0.55% |
871,000 |
| 2024/11/22 |
2,622.5 |
2,678.5 |
2,616 |
2,629.5 |
+0.27% |
699,300 |
| 2024/11/21 |
2,685 |
2,687.5 |
2,600 |
2,622.5 |
-2.36% |
624,000 |
| 2024/11/20 |
2,649.5 |
2,697 |
2,640 |
2,686 |
+1.74% |
936,100 |
| 2024/11/19 |
2,693 |
2,707 |
2,618 |
2,640 |
-1.01% |
900,400 |
| 2024/11/18 |
2,580.5 |
2,680.5 |
2,561 |
2,667 |
+2.28% |
1,029,200 |
| 2024/11/15 |
2,586 |
2,632.5 |
2,550 |
2,607.5 |
+2.44% |
1,205,400 |
| 2024/11/14 |
2,634 |
2,649.5 |
2,536.5 |
2,545.5 |
-4.56% |
2,517,000 |
| 2024/11/13 |
2,808 |
2,823.5 |
2,666.5 |
2,667 |
-5.71% |
1,864,500 |
| 2024/11/12 |
2,795 |
2,828.5 |
2,750 |
2,828.5 |
+0.55% |
1,126,100 |
| 2024/11/11 |
2,873.5 |
2,880 |
2,758 |
2,813 |
-1.90% |
1,422,700 |
| 2024/11/8 |
3,000 |
3,045 |
2,775 |
2,867.5 |
-2.17% |
3,426,100 |
| 2024/11/7 |
2,975 |
2,992 |
2,919.5 |
2,931 |
-0.95% |
944,500 |
| 2024/11/6 |
2,895.5 |
2,980 |
2,895.5 |
2,959 |
+2.39% |
1,060,200 |
| 2024/11/5 |
2,815 |
2,907 |
2,805 |
2,890 |
+1.16% |
859,700 |
| 2024/11/1 |
2,871 |
2,906.5 |
2,852.5 |
2,857 |
-1.16% |
625,400 |
| 2024/10/31 |
2,910 |
2,915.5 |
2,880 |
2,890.5 |
-0.19% |
635,700 |
| 2024/10/30 |
2,900 |
2,915.5 |
2,875.5 |
2,896 |
-0.14% |
1,232,000 |
| 2024/10/29 |
2,900 |
2,909 |
2,868 |
2,900 |
+0.09% |
813,900 |
| 2024/10/28 |
2,839 |
2,909 |
2,815.5 |
2,897.5 |
+1.90% |
725,400 |
| 2024/10/25 |
2,865.5 |
2,868 |
2,824 |
2,843.5 |
-1.18% |
670,900 |
| 2024/10/24 |
2,891.5 |
2,900 |
2,845.5 |
2,877.5 |
+0.74% |
750,900 |
|
