| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,759 |
2,777.5 |
2,721 |
2,763 |
+1.62% |
2,865,100 |
| 2025/4/24 |
2,767 |
2,780 |
2,696.5 |
2,719 |
-1.65% |
3,420,300 |
| 2025/4/23 |
2,799 |
2,809.5 |
2,753.5 |
2,764.5 |
+3.19% |
3,725,000 |
| 2025/4/22 |
2,712.5 |
2,724.5 |
2,661 |
2,679 |
-0.85% |
2,290,900 |
| 2025/4/21 |
2,725.5 |
2,728.5 |
2,695 |
2,702 |
-1.15% |
1,830,000 |
| 2025/4/18 |
2,673.5 |
2,733.5 |
2,659 |
2,733.5 |
+0.94% |
1,870,800 |
| 2025/4/17 |
2,653 |
2,719 |
2,647 |
2,708 |
+3.22% |
2,918,500 |
| 2025/4/16 |
2,700 |
2,710 |
2,604 |
2,623.5 |
-3.30% |
3,738,200 |
| 2025/4/15 |
2,701.5 |
2,732.5 |
2,694.5 |
2,713 |
+1.38% |
2,399,000 |
| 2025/4/14 |
2,698.5 |
2,741.5 |
2,674 |
2,676 |
-0.06% |
2,898,400 |
| 2025/4/11 |
2,706.5 |
2,723.5 |
2,640 |
2,677.5 |
-6.36% |
6,642,300 |
| 2025/4/10 |
2,779.5 |
2,859.5 |
2,765 |
2,859.5 |
+8.93% |
5,197,600 |
| 2025/4/9 |
2,689.5 |
2,724.5 |
2,590 |
2,625 |
-3.79% |
5,902,400 |
| 2025/4/8 |
2,723.5 |
2,767 |
2,678.5 |
2,728.5 |
+2.06% |
5,467,900 |
| 2025/4/7 |
2,762 |
2,764 |
2,627.5 |
2,673.5 |
-3.41% |
8,969,500 |
| 2025/4/4 |
2,653 |
2,789.5 |
2,650 |
2,768 |
+3.28% |
6,803,300 |
| 2025/4/3 |
2,616 |
2,706 |
2,615 |
2,680 |
-2.42% |
5,526,600 |
| 2025/4/2 |
2,783 |
2,783 |
2,734 |
2,746.5 |
-0.83% |
3,725,500 |
| 2025/4/1 |
2,800.5 |
2,814 |
2,754.5 |
2,769.5 |
-0.98% |
4,182,600 |
| 2025/3/31 |
2,781.5 |
2,815.5 |
2,770 |
2,797 |
-1.22% |
6,187,300 |
| 2025/3/28 |
2,832.5 |
2,843 |
2,808.5 |
2,831.5 |
-0.09% |
4,309,200 |
| 2025/3/27 |
2,787 |
2,852 |
2,785 |
2,834 |
+0.89% |
4,665,300 |
| 2025/3/26 |
2,837.5 |
2,840 |
2,795.5 |
2,809 |
-0.07% |
3,203,100 |
| 2025/3/25 |
2,786.5 |
2,826.5 |
2,782.5 |
2,811 |
+2.48% |
3,250,000 |
| 2025/3/24 |
2,779.5 |
2,785 |
2,741.5 |
2,743 |
-0.97% |
2,236,400 |
| 2025/3/21 |
2,752 |
2,800 |
2,751.5 |
2,770 |
-0.59% |
4,420,600 |
| 2025/3/19 |
2,780 |
2,828 |
2,772 |
2,786.5 |
+0.60% |
2,688,800 |
| 2025/3/18 |
2,816.5 |
2,820 |
2,764 |
2,770 |
+0.13% |
2,999,000 |
| 2025/3/17 |
2,770 |
2,795.5 |
2,761.5 |
2,766.5 |
+0.34% |
2,439,200 |
| 2025/3/14 |
2,738.5 |
2,776 |
2,721 |
2,757 |
+1.10% |
6,537,500 |
| 2025/3/13 |
2,745.5 |
2,757.5 |
2,727 |
2,727 |
+0.18% |
3,896,800 |
| 2025/3/12 |
2,688 |
2,734.5 |
2,678.5 |
2,722 |
+2.27% |
3,621,000 |
| 2025/3/11 |
2,660.5 |
2,675.5 |
2,621 |
2,661.5 |
-1.52% |
3,092,600 |
| 2025/3/10 |
2,701 |
2,715 |
2,671.5 |
2,702.5 |
+0.80% |
2,648,900 |
| 2025/3/7 |
2,693.5 |
2,707 |
2,650.5 |
2,681 |
-4.03% |
4,422,400 |
| 2025/3/6 |
2,740 |
2,803 |
2,731.5 |
2,793.5 |
+2.87% |
3,601,500 |
| 2025/3/5 |
2,697.5 |
2,737 |
2,658.5 |
2,715.5 |
+0.54% |
3,865,100 |
| 2025/3/4 |
2,749.5 |
2,759 |
2,655.5 |
2,701 |
-0.39% |
3,696,300 |
| 2025/3/3 |
2,693 |
2,733.5 |
2,637 |
2,711.5 |
+1.82% |
2,864,400 |
| 2025/2/28 |
2,639 |
2,674.5 |
2,614.5 |
2,663 |
-0.71% |
3,894,600 |
| 2025/2/27 |
2,675 |
2,684 |
2,644 |
2,682 |
+0.30% |
2,951,800 |
| 2025/2/26 |
2,656.5 |
2,676 |
2,632 |
2,674 |
+0.26% |
3,221,700 |
| 2025/2/25 |
2,634.5 |
2,678 |
2,619.5 |
2,667 |
-0.13% |
4,153,900 |
| 2025/2/21 |
2,663.5 |
2,676.5 |
2,653 |
2,670.5 |
-0.47% |
3,420,900 |
| 2025/2/20 |
2,719 |
2,741 |
2,668 |
2,683 |
-2.22% |
3,312,900 |
| 2025/2/19 |
2,797.5 |
2,800 |
2,735.5 |
2,744 |
-2.07% |
2,288,800 |
| 2025/2/18 |
2,803 |
2,822 |
2,772 |
2,802 |
-0.34% |
2,618,900 |
| 2025/2/17 |
2,777.5 |
2,816.5 |
2,756.5 |
2,811.5 |
+0.57% |
2,916,800 |
| 2025/2/14 |
2,740.5 |
2,839 |
2,712 |
2,795.5 |
-1.58% |
6,063,400 |
| 2025/2/13 |
2,789 |
2,889 |
2,789 |
2,840.5 |
+1.72% |
3,347,400 |
| 2025/2/12 |
2,776 |
2,827.5 |
2,776 |
2,792.5 |
+0.16% |
3,392,600 |
| 2025/2/10 |
2,805.5 |
2,820.5 |
2,783.5 |
2,788 |
-1.29% |
2,159,300 |
| 2025/2/7 |
2,810 |
2,841.5 |
2,790.5 |
2,824.5 |
-0.72% |
1,790,800 |
| 2025/2/6 |
2,800 |
2,864.5 |
2,796 |
2,845 |
+1.63% |
3,156,400 |
| 2025/2/5 |
2,858.5 |
2,863 |
2,796 |
2,799.5 |
-2.05% |
2,537,100 |
| 2025/2/4 |
2,890 |
2,890 |
2,836 |
2,858 |
+0.37% |
2,770,700 |
| 2025/2/3 |
2,780.5 |
2,880 |
2,770.5 |
2,847.5 |
-2.83% |
4,978,500 |
| 2025/1/31 |
3,020 |
3,030 |
2,926 |
2,930.5 |
-3.63% |
4,929,400 |
| 2025/1/30 |
3,026 |
3,054 |
3,011 |
3,041 |
-0.49% |
2,327,800 |
| 2025/1/29 |
3,069 |
3,071 |
3,041 |
3,056 |
+0.49% |
1,876,500 |
| 2025/1/28 |
3,051 |
3,079 |
3,026 |
3,041 |
-0.49% |
2,203,800 |
| 2025/1/27 |
3,068 |
3,122 |
3,055 |
3,056 |
+0.86% |
2,189,800 |
| 2025/1/24 |
3,028 |
3,069 |
3,018 |
3,030 |
+0.63% |
1,808,900 |
| 2025/1/23 |
3,005 |
3,037 |
2,988.5 |
3,011 |
-0.43% |
2,697,000 |
| 2025/1/22 |
2,981.5 |
3,064 |
2,973 |
3,024 |
+3.05% |
3,500,500 |
| 2025/1/21 |
2,925 |
2,935.5 |
2,900.5 |
2,934.5 |
+0.31% |
2,409,300 |
| 2025/1/20 |
2,906 |
2,949.5 |
2,901 |
2,925.5 |
+0.34% |
1,811,900 |
| 2025/1/17 |
2,923 |
2,946 |
2,881.5 |
2,915.5 |
-1.07% |
2,704,600 |
| 2025/1/16 |
2,989 |
3,001 |
2,932 |
2,947 |
-1.01% |
2,601,500 |
| 2025/1/15 |
3,002 |
3,012 |
2,955 |
2,977 |
-0.47% |
2,589,700 |
| 2025/1/14 |
2,992 |
3,000 |
2,955 |
2,991 |
-0.03% |
3,717,500 |
| 2025/1/10 |
2,989.5 |
3,031 |
2,989.5 |
2,992 |
+0.39% |
4,514,400 |
| 2025/1/9 |
2,983.5 |
3,001 |
2,930 |
2,980.5 |
-1.11% |
2,924,900 |
| 2025/1/8 |
3,007 |
3,029 |
2,966.5 |
3,014 |
+0.37% |
2,294,900 |
| 2025/1/7 |
2,987 |
3,038 |
2,986 |
3,003 |
+0.10% |
2,444,500 |
| 2025/1/6 |
3,032 |
3,072 |
2,982.5 |
3,000 |
-2.02% |
3,461,200 |
| 2024/12/30 |
3,125 |
3,137 |
3,062 |
3,062 |
-1.26% |
3,005,500 |
| 2024/12/27 |
3,067 |
3,128 |
3,054 |
3,101 |
+1.04% |
3,466,800 |
| 2024/12/26 |
3,022 |
3,074 |
3,015 |
3,069 |
+1.29% |
2,049,700 |
| 2024/12/25 |
3,043 |
3,054 |
3,023 |
3,030 |
-0.16% |
1,996,000 |
| 2024/12/24 |
3,070 |
3,076 |
3,025 |
3,035 |
-0.78% |
1,357,400 |
| 2024/12/23 |
3,059 |
3,085 |
3,044 |
3,059 |
+1.06% |
1,711,400 |
| 2024/12/20 |
3,046 |
3,050 |
3,017 |
3,027 |
-0.62% |
2,971,000 |
| 2024/12/19 |
3,000 |
3,050 |
2,999.5 |
3,046 |
+0.69% |
1,970,000 |
| 2024/12/18 |
3,035 |
3,070 |
3,023 |
3,025 |
-1.27% |
2,066,100 |
| 2024/12/17 |
3,077 |
3,088 |
3,043 |
3,064 |
-0.07% |
1,923,900 |
| 2024/12/16 |
3,041 |
3,066 |
3,028 |
3,066 |
+0.49% |
1,279,300 |
| 2024/12/13 |
3,074 |
3,123 |
3,037 |
3,051 |
-1.80% |
4,906,500 |
| 2024/12/12 |
3,089 |
3,125 |
3,080 |
3,107 |
+2.20% |
3,142,500 |
| 2024/12/11 |
3,041 |
3,062 |
3,020 |
3,040 |
+0.46% |
3,307,500 |
| 2024/12/10 |
3,098 |
3,102 |
3,011 |
3,026 |
-1.79% |
3,028,200 |
| 2024/12/9 |
3,090 |
3,099 |
3,062 |
3,081 |
+0.03% |
2,434,300 |
| 2024/12/6 |
3,109 |
3,139 |
3,069 |
3,080 |
-1.19% |
2,205,400 |
| 2024/12/5 |
3,148 |
3,154 |
3,109 |
3,117 |
+0.58% |
2,376,700 |
| 2024/12/4 |
3,080 |
3,107 |
3,056 |
3,099 |
+0.00% |
2,752,200 |
| 2024/12/3 |
3,069 |
3,114 |
3,053 |
3,099 |
+1.01% |
3,828,700 |
| 2024/12/2 |
3,049 |
3,068 |
2,996.5 |
3,068 |
+0.56% |
2,800,200 |
| 2024/11/29 |
3,024 |
3,067 |
3,021 |
3,051 |
-0.94% |
2,345,000 |
| 2024/11/28 |
3,065 |
3,084 |
2,997.5 |
3,080 |
-0.19% |
2,607,300 |
| 2024/11/27 |
3,093 |
3,097 |
3,062 |
3,086 |
-0.32% |
2,237,900 |
| 2024/11/26 |
3,070 |
3,103 |
3,059 |
3,096 |
-0.39% |
2,415,300 |
| 2024/11/25 |
3,110 |
3,163 |
3,106 |
3,108 |
+1.14% |
5,601,200 |
| 2024/11/22 |
3,026 |
3,085 |
3,021 |
3,073 |
+1.15% |
2,364,900 |
| 2024/11/21 |
3,056 |
3,063 |
3,015 |
3,038 |
-0.82% |
2,966,300 |
| 2024/11/20 |
3,066 |
3,097 |
3,043 |
3,063 |
+0.89% |
2,117,400 |
| 2024/11/19 |
3,093 |
3,100 |
3,027 |
3,036 |
-0.26% |
2,386,900 |
| 2024/11/18 |
3,013 |
3,065 |
2,972 |
3,044 |
+0.00% |
3,004,400 |
| 2024/11/15 |
3,062 |
3,095 |
3,044 |
3,044 |
-0.36% |
2,400,100 |
| 2024/11/14 |
3,056 |
3,086 |
3,043 |
3,055 |
+0.96% |
2,754,800 |
| 2024/11/13 |
3,086 |
3,091 |
2,994.5 |
3,026 |
-2.89% |
4,475,100 |
| 2024/11/12 |
3,176 |
3,182 |
3,073 |
3,116 |
-1.39% |
4,072,200 |
| 2024/11/11 |
3,080 |
3,177 |
3,063 |
3,160 |
+3.81% |
4,803,700 |
| 2024/11/8 |
2,929.5 |
3,085 |
2,929.5 |
3,044 |
+2.16% |
7,846,100 |
| 2024/11/7 |
2,973.5 |
2,997 |
2,922.5 |
2,979.5 |
+0.30% |
4,170,500 |
| 2024/11/6 |
2,910 |
2,985 |
2,901.5 |
2,970.5 |
+1.68% |
4,881,100 |
| 2024/11/5 |
2,936.5 |
2,942 |
2,891.5 |
2,921.5 |
+1.21% |
4,785,400 |
| 2024/11/1 |
2,916 |
2,945 |
2,854.5 |
2,886.5 |
-1.97% |
3,931,900 |
| 2024/10/31 |
2,939 |
2,971 |
2,926 |
2,944.5 |
-1.44% |
4,058,000 |
| 2024/10/30 |
2,918 |
2,987.5 |
2,918 |
2,987.5 |
+2.47% |
25,877,400 |
| 2024/10/29 |
2,868.5 |
2,922 |
2,863 |
2,915.5 |
+1.00% |
2,120,400 |
| 2024/10/28 |
2,856 |
2,928.5 |
2,850 |
2,886.5 |
-0.67% |
3,445,700 |
| 2024/10/25 |
2,889.5 |
2,908 |
2,878 |
2,906 |
-0.33% |
2,470,500 |
| 2024/10/24 |
2,869.5 |
2,941 |
2,861 |
2,915.5 |
+1.00% |
3,605,600 |
|
