| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,210 |
3,221 |
3,204 |
3,215 |
+0.34% |
867,200 |
| 2025/4/24 |
3,215 |
3,219 |
3,203 |
3,204 |
-0.19% |
1,133,600 |
| 2025/4/23 |
3,212 |
3,219 |
3,205 |
3,210 |
+0.22% |
745,100 |
| 2025/4/22 |
3,213 |
3,216 |
3,201 |
3,203 |
-0.28% |
635,600 |
| 2025/4/21 |
3,228 |
3,229 |
3,208 |
3,212 |
-0.34% |
675,300 |
| 2025/4/18 |
3,212 |
3,230 |
3,201 |
3,223 |
+0.62% |
1,398,400 |
| 2025/4/17 |
3,192 |
3,213 |
3,185 |
3,203 |
+0.53% |
916,500 |
| 2025/4/16 |
3,193 |
3,193 |
3,173 |
3,186 |
+0.16% |
936,800 |
| 2025/4/15 |
3,180 |
3,195 |
3,179 |
3,181 |
+0.28% |
788,400 |
| 2025/4/14 |
3,169 |
3,180 |
3,164 |
3,172 |
+0.38% |
1,277,800 |
| 2025/4/11 |
3,150 |
3,184 |
3,150 |
3,160 |
-0.57% |
2,600,400 |
| 2025/4/10 |
3,195 |
3,197 |
3,170 |
3,178 |
+0.51% |
1,622,000 |
| 2025/4/9 |
3,180 |
3,184 |
3,161 |
3,162 |
-0.57% |
1,720,800 |
| 2025/4/8 |
3,195 |
3,195 |
3,168 |
3,180 |
+0.95% |
2,035,300 |
| 2025/4/7 |
3,200 |
3,207 |
3,145 |
3,150 |
-2.17% |
2,941,100 |
| 2025/4/4 |
3,238 |
3,241 |
3,218 |
3,220 |
-0.65% |
1,706,400 |
| 2025/4/3 |
3,245 |
3,250 |
3,236 |
3,241 |
-0.22% |
2,249,200 |
| 2025/4/2 |
3,245 |
3,255 |
3,245 |
3,248 |
+0.15% |
1,624,300 |
| 2025/4/1 |
3,240 |
3,260 |
3,240 |
3,243 |
-0.40% |
2,793,400 |
| 2025/3/31 |
3,268 |
3,270 |
3,221 |
3,256 |
+4.03% |
3,086,100 |
| 2025/3/28 |
3,122 |
3,164 |
3,081 |
3,130 |
-1.88% |
458,400 |
| 2025/3/27 |
2,944.5 |
3,224 |
2,942.5 |
3,190 |
+7.41% |
1,398,600 |
| 2025/3/26 |
2,970 |
2,987 |
2,946.5 |
2,970 |
-0.20% |
329,000 |
| 2025/3/25 |
2,920 |
3,025 |
2,908 |
2,976 |
+3.59% |
393,700 |
| 2025/3/24 |
2,879 |
2,912 |
2,849 |
2,873 |
+0.00% |
272,100 |
| 2025/3/21 |
2,893.5 |
2,915.5 |
2,871 |
2,873 |
-0.97% |
247,800 |
| 2025/3/19 |
2,884 |
2,913 |
2,863.5 |
2,901 |
+0.57% |
193,700 |
| 2025/3/18 |
2,904 |
2,904 |
2,861.5 |
2,884.5 |
-0.10% |
244,000 |
| 2025/3/17 |
2,891 |
2,913 |
2,882.5 |
2,887.5 |
+1.32% |
123,000 |
| 2025/3/14 |
2,833.5 |
2,879.5 |
2,833.5 |
2,850 |
+0.58% |
271,300 |
| 2025/3/13 |
2,870 |
2,904 |
2,832 |
2,833.5 |
-1.73% |
256,600 |
| 2025/3/12 |
2,872.5 |
2,896.5 |
2,850.5 |
2,883.5 |
+0.26% |
225,600 |
| 2025/3/11 |
2,837 |
2,902.5 |
2,809 |
2,876 |
+1.23% |
475,000 |
| 2025/3/10 |
2,871.5 |
2,896 |
2,831 |
2,841 |
-0.59% |
250,500 |
| 2025/3/7 |
2,842.5 |
2,889.5 |
2,832 |
2,858 |
-1.19% |
292,200 |
| 2025/3/6 |
2,851.5 |
2,926.5 |
2,851.5 |
2,892.5 |
+1.47% |
259,600 |
| 2025/3/5 |
2,838.5 |
2,896 |
2,838.5 |
2,850.5 |
+0.92% |
229,900 |
| 2025/3/4 |
2,857.5 |
2,868.5 |
2,796 |
2,824.5 |
-0.95% |
212,700 |
| 2025/3/3 |
2,842 |
2,885 |
2,822 |
2,851.5 |
+1.40% |
299,800 |
| 2025/2/28 |
2,820 |
2,842.5 |
2,805 |
2,812 |
-0.55% |
306,700 |
| 2025/2/27 |
2,839 |
2,854 |
2,817 |
2,827.5 |
+0.11% |
173,900 |
| 2025/2/26 |
2,850 |
2,860 |
2,810.5 |
2,824.5 |
-0.95% |
265,300 |
| 2025/2/25 |
2,798 |
2,866 |
2,795 |
2,851.5 |
+0.12% |
226,900 |
| 2025/2/21 |
2,851.5 |
2,884.5 |
2,831 |
2,848 |
+0.62% |
359,300 |
| 2025/2/20 |
2,830 |
2,853.5 |
2,815.5 |
2,830.5 |
-0.82% |
144,800 |
| 2025/2/19 |
2,814.5 |
2,865 |
2,798.5 |
2,854 |
+1.64% |
221,000 |
| 2025/2/18 |
2,792.5 |
2,823 |
2,792 |
2,808 |
+0.14% |
162,800 |
| 2025/2/17 |
2,826 |
2,832.5 |
2,798.5 |
2,804 |
-0.80% |
178,100 |
| 2025/2/14 |
2,836 |
2,839 |
2,806 |
2,826.5 |
+0.27% |
134,600 |
| 2025/2/13 |
2,850 |
2,850 |
2,813.5 |
2,819 |
-0.04% |
179,700 |
| 2025/2/12 |
2,850 |
2,857 |
2,806.5 |
2,820 |
-0.02% |
164,300 |
| 2025/2/10 |
2,819.5 |
2,830 |
2,793 |
2,820.5 |
+0.37% |
180,400 |
| 2025/2/7 |
2,800 |
2,841 |
2,785 |
2,810 |
-0.53% |
226,800 |
| 2025/2/6 |
2,785 |
2,828 |
2,751 |
2,825 |
+2.00% |
207,900 |
| 2025/2/5 |
2,814 |
2,847.5 |
2,759.5 |
2,769.5 |
+0.09% |
265,000 |
| 2025/2/4 |
2,826 |
2,831 |
2,756.5 |
2,767 |
-0.70% |
315,600 |
| 2025/2/3 |
2,855 |
2,884 |
2,777 |
2,786.5 |
-4.56% |
573,500 |
| 2025/1/31 |
2,897 |
2,975.5 |
2,855 |
2,919.5 |
-2.50% |
625,400 |
| 2025/1/30 |
2,998.5 |
3,001 |
2,946 |
2,994.5 |
+0.49% |
468,400 |
| 2025/1/29 |
2,969.5 |
2,993.5 |
2,958.5 |
2,980 |
+0.64% |
237,600 |
| 2025/1/28 |
2,917.5 |
2,962.5 |
2,913 |
2,961 |
+0.54% |
324,000 |
| 2025/1/27 |
3,000 |
3,060 |
2,938.5 |
2,945 |
+2.31% |
617,300 |
| 2025/1/24 |
2,923.5 |
2,928.5 |
2,875.5 |
2,878.5 |
-2.04% |
255,500 |
| 2025/1/23 |
2,910.5 |
2,966.5 |
2,908 |
2,938.5 |
+2.32% |
330,600 |
| 2025/1/22 |
2,857 |
2,906 |
2,850 |
2,872 |
+1.16% |
347,100 |
| 2025/1/21 |
2,857.5 |
2,877 |
2,828 |
2,839 |
+0.14% |
291,400 |
| 2025/1/20 |
2,850 |
2,879.5 |
2,811 |
2,835 |
+0.84% |
269,600 |
| 2025/1/17 |
2,737.5 |
2,814.5 |
2,737.5 |
2,811.5 |
+1.68% |
285,700 |
| 2025/1/16 |
2,780 |
2,812 |
2,765 |
2,765 |
-0.54% |
289,400 |
| 2025/1/15 |
2,720.5 |
2,780 |
2,714.5 |
2,780 |
+2.07% |
319,800 |
| 2025/1/14 |
2,763 |
2,774.5 |
2,688.5 |
2,723.5 |
-1.48% |
332,000 |
| 2025/1/10 |
2,692.5 |
2,764.5 |
2,690.5 |
2,764.5 |
+2.18% |
505,800 |
| 2025/1/9 |
2,714.5 |
2,731.5 |
2,694.5 |
2,705.5 |
-1.22% |
365,700 |
| 2025/1/8 |
2,735 |
2,747.5 |
2,706.5 |
2,739 |
-0.51% |
419,800 |
| 2025/1/7 |
2,755 |
2,766 |
2,719 |
2,753 |
+0.09% |
453,700 |
| 2025/1/6 |
2,807.5 |
2,823 |
2,742.5 |
2,750.5 |
-3.10% |
588,800 |
| 2024/12/30 |
2,885 |
2,885 |
2,824 |
2,838.5 |
-2.12% |
322,600 |
| 2024/12/27 |
2,877 |
2,924 |
2,843 |
2,900 |
+1.51% |
514,000 |
| 2024/12/26 |
2,854 |
2,859.5 |
2,820 |
2,857 |
-0.14% |
372,800 |
| 2024/12/25 |
2,839 |
2,861 |
2,811.5 |
2,861 |
+1.04% |
203,400 |
| 2024/12/24 |
2,821 |
2,853 |
2,800.5 |
2,831.5 |
+0.00% |
464,400 |
| 2024/12/23 |
2,802 |
2,839 |
2,797 |
2,831.5 |
+1.27% |
390,600 |
| 2024/12/20 |
2,815 |
2,832 |
2,765.5 |
2,796 |
-2.07% |
820,200 |
| 2024/12/19 |
2,759 |
2,893 |
2,759 |
2,855 |
+2.18% |
636,800 |
| 2024/12/18 |
2,800 |
2,837.5 |
2,785.5 |
2,794 |
-0.09% |
639,100 |
| 2024/12/17 |
2,800 |
2,818 |
2,761.5 |
2,796.5 |
-0.43% |
629,600 |
| 2024/12/16 |
2,772 |
2,867.5 |
2,769.5 |
2,808.5 |
+1.43% |
1,338,500 |
| 2024/12/13 |
2,770 |
2,819.5 |
2,736.5 |
2,769 |
-2.52% |
1,608,300 |
| 2024/12/12 |
2,698 |
2,862 |
2,687.5 |
2,840.5 |
+6.93% |
3,934,800 |
| 2024/12/11 |
2,656.5 |
2,656.5 |
2,583 |
2,656.5 |
+23.19% |
8,019,900 |
| 2024/12/10 |
1,780 |
2,156.5 |
1,780 |
2,156.5 |
+22.77% |
826,700 |
| 2024/12/9 |
1,708.5 |
1,762.5 |
1,700.5 |
1,756.5 |
+3.84% |
570,700 |
| 2024/12/6 |
1,703.5 |
1,703.5 |
1,671 |
1,691.5 |
-0.15% |
280,600 |
| 2024/12/5 |
1,681 |
1,713.5 |
1,678.5 |
1,694 |
+2.17% |
489,300 |
| 2024/12/4 |
1,664.5 |
1,672 |
1,646 |
1,658 |
+0.24% |
404,200 |
| 2024/12/3 |
1,600 |
1,668 |
1,596.5 |
1,654 |
+3.21% |
585,200 |
| 2024/12/2 |
1,580 |
1,602.5 |
1,566.5 |
1,602.5 |
+0.75% |
707,100 |
| 2024/11/29 |
1,617 |
1,627.5 |
1,590.5 |
1,590.5 |
-1.12% |
396,400 |
| 2024/11/28 |
1,567.5 |
1,621.5 |
1,566.5 |
1,608.5 |
+3.11% |
533,900 |
| 2024/11/27 |
1,544 |
1,565.5 |
1,530.5 |
1,560 |
+0.13% |
442,500 |
| 2024/11/26 |
1,548 |
1,558 |
1,528 |
1,558 |
-0.38% |
615,900 |
| 2024/11/25 |
1,586 |
1,591.5 |
1,560 |
1,564 |
-0.22% |
424,800 |
| 2024/11/22 |
1,574 |
1,597 |
1,567.5 |
1,567.5 |
+1.00% |
440,100 |
| 2024/11/21 |
1,521.5 |
1,558 |
1,518 |
1,552 |
+1.97% |
465,000 |
| 2024/11/20 |
1,531 |
1,540 |
1,512 |
1,522 |
-1.27% |
335,200 |
| 2024/11/19 |
1,526 |
1,545 |
1,517 |
1,541.5 |
+1.51% |
334,000 |
| 2024/11/18 |
1,479 |
1,523.5 |
1,467.5 |
1,518.5 |
+0.93% |
660,400 |
| 2024/11/15 |
1,513 |
1,518.5 |
1,495.5 |
1,504.5 |
-0.46% |
434,700 |
| 2024/11/14 |
1,529 |
1,543 |
1,511.5 |
1,511.5 |
-1.14% |
376,200 |
| 2024/11/13 |
1,556 |
1,572 |
1,527 |
1,529 |
-2.27% |
521,500 |
| 2024/11/12 |
1,593 |
1,600 |
1,549 |
1,564.5 |
-1.01% |
491,300 |
| 2024/11/11 |
1,588.5 |
1,596 |
1,572 |
1,580.5 |
-1.28% |
390,200 |
| 2024/11/8 |
1,608 |
1,614 |
1,589.5 |
1,601 |
-0.59% |
363,200 |
| 2024/11/7 |
1,603.5 |
1,642.5 |
1,598.5 |
1,610.5 |
+1.61% |
779,400 |
| 2024/11/6 |
1,530.5 |
1,590.5 |
1,530.5 |
1,585 |
+3.22% |
492,900 |
| 2024/11/5 |
1,538 |
1,548 |
1,502 |
1,535.5 |
+1.02% |
761,500 |
| 2024/11/1 |
1,534 |
1,569.5 |
1,518.5 |
1,520 |
-3.18% |
938,900 |
| 2024/10/31 |
1,585.5 |
1,599.5 |
1,541.5 |
1,570 |
-0.60% |
1,296,100 |
| 2024/10/30 |
1,597 |
1,597 |
1,565.5 |
1,579.5 |
+1.35% |
2,341,400 |
| 2024/10/29 |
1,554 |
1,564 |
1,546 |
1,558.5 |
+0.71% |
439,200 |
| 2024/10/28 |
1,496.5 |
1,550 |
1,496.5 |
1,547.5 |
+1.81% |
477,800 |
| 2024/10/25 |
1,544 |
1,544.5 |
1,506.5 |
1,520 |
-1.55% |
369,600 |
| 2024/10/24 |
1,540 |
1,549.5 |
1,522 |
1,544 |
-0.39% |
224,400 |
|
