| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,124 |
2,140 |
2,110 |
2,140 |
+1.69% |
433,200 |
| 2025/4/24 |
2,120 |
2,139.5 |
2,098.5 |
2,104.5 |
+0.86% |
513,700 |
| 2025/4/23 |
2,108.5 |
2,109 |
2,078.5 |
2,086.5 |
+2.48% |
382,900 |
| 2025/4/22 |
2,032 |
2,040.5 |
2,015.5 |
2,036 |
+0.87% |
501,600 |
| 2025/4/21 |
2,050 |
2,050 |
2,007 |
2,018.5 |
-2.06% |
301,600 |
| 2025/4/18 |
2,050 |
2,063.5 |
2,041 |
2,061 |
-0.02% |
327,300 |
| 2025/4/17 |
2,027.5 |
2,070 |
2,023.5 |
2,061.5 |
+1.68% |
269,000 |
| 2025/4/16 |
2,060 |
2,067.5 |
2,004 |
2,027.5 |
-1.82% |
412,600 |
| 2025/4/15 |
2,066 |
2,081.5 |
2,057 |
2,065 |
+0.39% |
316,600 |
| 2025/4/14 |
2,080.5 |
2,096 |
2,057 |
2,057 |
+0.22% |
458,900 |
| 2025/4/11 |
1,990 |
2,065 |
1,965 |
2,052.5 |
-2.12% |
666,200 |
| 2025/4/10 |
2,110 |
2,120 |
2,069 |
2,097 |
+8.65% |
1,022,500 |
| 2025/4/9 |
1,990 |
1,999.5 |
1,888.5 |
1,930 |
-4.83% |
805,900 |
| 2025/4/8 |
2,000.5 |
2,077 |
1,992.5 |
2,028 |
+4.62% |
1,022,900 |
| 2025/4/7 |
1,974 |
2,014.5 |
1,917 |
1,938.5 |
-8.30% |
1,352,500 |
| 2025/4/4 |
2,185 |
2,190 |
2,081 |
2,114 |
-4.90% |
1,056,900 |
| 2025/4/3 |
2,189.5 |
2,250 |
2,189.5 |
2,223 |
-2.52% |
683,600 |
| 2025/4/2 |
2,298 |
2,307 |
2,267 |
2,280.5 |
-0.52% |
382,400 |
| 2025/4/1 |
2,310 |
2,320.5 |
2,290 |
2,292.5 |
-0.78% |
514,800 |
| 2025/3/31 |
2,360 |
2,360 |
2,303 |
2,310.5 |
-5.31% |
926,500 |
| 2025/3/28 |
2,466.5 |
2,468 |
2,425.5 |
2,440 |
-1.71% |
353,100 |
| 2025/3/27 |
2,475.5 |
2,493.5 |
2,459.5 |
2,482.5 |
-0.30% |
353,900 |
| 2025/3/26 |
2,496 |
2,497 |
2,465 |
2,490 |
-0.14% |
397,300 |
| 2025/3/25 |
2,477.5 |
2,493.5 |
2,464 |
2,493.5 |
+1.57% |
438,100 |
| 2025/3/24 |
2,498 |
2,504 |
2,436.5 |
2,455 |
-1.72% |
399,500 |
| 2025/3/21 |
2,473.5 |
2,532 |
2,470 |
2,498 |
+0.08% |
550,000 |
| 2025/3/19 |
2,477 |
2,524 |
2,475.5 |
2,496 |
+0.10% |
237,800 |
| 2025/3/18 |
2,494 |
2,515.5 |
2,481 |
2,493.5 |
+0.67% |
520,800 |
| 2025/3/17 |
2,445 |
2,480 |
2,440.5 |
2,477 |
+3.14% |
686,200 |
| 2025/3/14 |
2,369 |
2,414.5 |
2,367.5 |
2,401.5 |
+0.27% |
454,600 |
| 2025/3/13 |
2,427 |
2,445 |
2,395 |
2,395 |
-0.35% |
349,600 |
| 2025/3/12 |
2,355.5 |
2,404 |
2,355.5 |
2,403.5 |
+1.11% |
579,800 |
| 2025/3/11 |
2,401 |
2,420.5 |
2,347 |
2,377 |
-2.90% |
692,800 |
| 2025/3/10 |
2,463 |
2,465.5 |
2,437 |
2,448 |
-0.06% |
314,500 |
| 2025/3/7 |
2,421 |
2,449.5 |
2,411 |
2,449.5 |
+1.07% |
347,300 |
| 2025/3/6 |
2,450 |
2,459.5 |
2,408.5 |
2,423.5 |
+0.12% |
463,200 |
| 2025/3/5 |
2,410 |
2,436 |
2,404 |
2,420.5 |
+0.96% |
384,100 |
| 2025/3/4 |
2,425 |
2,425 |
2,366 |
2,397.5 |
-0.85% |
482,900 |
| 2025/3/3 |
2,415 |
2,428 |
2,388.5 |
2,418 |
+0.42% |
511,300 |
| 2025/2/28 |
2,418 |
2,423.5 |
2,392 |
2,408 |
-1.95% |
570,000 |
| 2025/2/27 |
2,438 |
2,478.5 |
2,436 |
2,456 |
+1.38% |
424,800 |
| 2025/2/26 |
2,469.5 |
2,475.5 |
2,415.5 |
2,422.5 |
-1.64% |
464,500 |
| 2025/2/25 |
2,413 |
2,476.5 |
2,413 |
2,463 |
-0.69% |
455,200 |
| 2025/2/21 |
2,419.5 |
2,480 |
2,408 |
2,480 |
+3.42% |
974,000 |
| 2025/2/20 |
2,500 |
2,510 |
2,398 |
2,398 |
-4.88% |
1,256,200 |
| 2025/2/19 |
2,479 |
2,541.5 |
2,475 |
2,521 |
+2.94% |
1,029,200 |
| 2025/2/18 |
2,457 |
2,463 |
2,422.5 |
2,449 |
+0.49% |
771,500 |
| 2025/2/17 |
2,408 |
2,463.5 |
2,389 |
2,437 |
+2.16% |
686,400 |
| 2025/2/14 |
2,455.5 |
2,482 |
2,380 |
2,385.5 |
-2.83% |
1,240,300 |
| 2025/2/13 |
2,426 |
2,505.5 |
2,410 |
2,455 |
-9.94% |
2,834,400 |
| 2025/2/12 |
2,717.5 |
2,748 |
2,693 |
2,726 |
-0.67% |
611,700 |
| 2025/2/10 |
2,730 |
2,755 |
2,714.5 |
2,744.5 |
+1.29% |
365,300 |
| 2025/2/7 |
2,687.5 |
2,724.5 |
2,667 |
2,709.5 |
+1.04% |
427,900 |
| 2025/2/6 |
2,685 |
2,714 |
2,659.5 |
2,681.5 |
+0.77% |
649,100 |
| 2025/2/5 |
2,678 |
2,698.5 |
2,660 |
2,661 |
+0.00% |
366,300 |
| 2025/2/4 |
2,679 |
2,687 |
2,653 |
2,661 |
+0.87% |
431,000 |
| 2025/2/3 |
2,689 |
2,732 |
2,614.5 |
2,638 |
-5.31% |
897,300 |
| 2025/1/31 |
2,790 |
2,804.5 |
2,775.5 |
2,786 |
-0.38% |
354,000 |
| 2025/1/30 |
2,780 |
2,811 |
2,774 |
2,796.5 |
-0.20% |
467,900 |
| 2025/1/29 |
2,799 |
2,812.5 |
2,778 |
2,802 |
-0.34% |
446,300 |
| 2025/1/28 |
2,773 |
2,867 |
2,756.5 |
2,811.5 |
+0.57% |
639,400 |
| 2025/1/27 |
2,815 |
2,838 |
2,788 |
2,795.5 |
+0.04% |
343,200 |
| 2025/1/24 |
2,823.5 |
2,864.5 |
2,787 |
2,794.5 |
-0.11% |
630,700 |
| 2025/1/23 |
2,782.5 |
2,817.5 |
2,782.5 |
2,797.5 |
+0.52% |
587,500 |
| 2025/1/22 |
2,723.5 |
2,791 |
2,703.5 |
2,783 |
+2.26% |
655,500 |
| 2025/1/21 |
2,715.5 |
2,725.5 |
2,685.5 |
2,721.5 |
+0.78% |
364,300 |
| 2025/1/20 |
2,697.5 |
2,717 |
2,681.5 |
2,700.5 |
+0.37% |
419,700 |
| 2025/1/17 |
2,690 |
2,697.5 |
2,647 |
2,690.5 |
-1.14% |
954,600 |
| 2025/1/16 |
2,666 |
2,739.5 |
2,663.5 |
2,721.5 |
+2.45% |
554,300 |
| 2025/1/15 |
2,665.5 |
2,680.5 |
2,644.5 |
2,656.5 |
+0.40% |
472,200 |
| 2025/1/14 |
2,673 |
2,686 |
2,616 |
2,646 |
-2.58% |
489,900 |
| 2025/1/10 |
2,710 |
2,734 |
2,700 |
2,716 |
-0.28% |
363,900 |
| 2025/1/9 |
2,777 |
2,777.5 |
2,702 |
2,723.5 |
-2.80% |
466,600 |
| 2025/1/8 |
2,817 |
2,832 |
2,788 |
2,802 |
-1.87% |
570,000 |
| 2025/1/7 |
2,795 |
2,863.5 |
2,773 |
2,855.5 |
+3.01% |
627,600 |
| 2025/1/6 |
2,816 |
2,825 |
2,767 |
2,772 |
-1.28% |
458,300 |
| 2024/12/30 |
2,800 |
2,822.5 |
2,783 |
2,808 |
+0.45% |
335,400 |
| 2024/12/27 |
2,786.5 |
2,797 |
2,760.5 |
2,795.5 |
+0.23% |
400,200 |
| 2024/12/26 |
2,752 |
2,800 |
2,745 |
2,789 |
+1.31% |
420,200 |
| 2024/12/25 |
2,750 |
2,753 |
2,733.5 |
2,753 |
+0.13% |
293,700 |
| 2024/12/24 |
2,746 |
2,761 |
2,723.5 |
2,749.5 |
-0.07% |
346,400 |
| 2024/12/23 |
2,734.5 |
2,754.5 |
2,703.5 |
2,751.5 |
+0.75% |
512,500 |
| 2024/12/20 |
2,740 |
2,777 |
2,723 |
2,731 |
-0.36% |
1,043,200 |
| 2024/12/19 |
2,707 |
2,759 |
2,703.5 |
2,741 |
-0.58% |
601,200 |
| 2024/12/18 |
2,755 |
2,766.5 |
2,728.5 |
2,757 |
+0.02% |
559,600 |
| 2024/12/17 |
2,762.5 |
2,796 |
2,742 |
2,756.5 |
+0.92% |
975,100 |
| 2024/12/16 |
2,605 |
2,763 |
2,605 |
2,731.5 |
+5.63% |
1,447,500 |
| 2024/12/13 |
2,519.5 |
2,599.5 |
2,519.5 |
2,586 |
+2.21% |
926,700 |
| 2024/12/12 |
2,533.5 |
2,557 |
2,519 |
2,530 |
+0.08% |
408,600 |
| 2024/12/11 |
2,510.5 |
2,529.5 |
2,496.5 |
2,528 |
+0.74% |
504,100 |
| 2024/12/10 |
2,477 |
2,548 |
2,467 |
2,509.5 |
+3.25% |
781,800 |
| 2024/12/9 |
2,417 |
2,453.5 |
2,414 |
2,430.5 |
+0.85% |
454,800 |
| 2024/12/6 |
2,407 |
2,413.5 |
2,384.5 |
2,410 |
-0.72% |
530,900 |
| 2024/12/5 |
2,446 |
2,450.5 |
2,413 |
2,427.5 |
-0.27% |
398,800 |
| 2024/12/4 |
2,473.5 |
2,493.5 |
2,430 |
2,434 |
-1.64% |
497,700 |
| 2024/12/3 |
2,450 |
2,505.5 |
2,444 |
2,474.5 |
+1.64% |
920,200 |
| 2024/12/2 |
2,426 |
2,446.5 |
2,419 |
2,434.5 |
+0.97% |
381,800 |
| 2024/11/29 |
2,431 |
2,443 |
2,396.5 |
2,411 |
-0.14% |
527,400 |
| 2024/11/28 |
2,392.5 |
2,438 |
2,383 |
2,414.5 |
+2.61% |
471,300 |
| 2024/11/27 |
2,373 |
2,381 |
2,345 |
2,353 |
-1.65% |
396,600 |
| 2024/11/26 |
2,375 |
2,392.5 |
2,362.5 |
2,392.5 |
+0.78% |
451,200 |
| 2024/11/25 |
2,398 |
2,416 |
2,369 |
2,374 |
+1.11% |
405,300 |
| 2024/11/22 |
2,376.5 |
2,383.5 |
2,337 |
2,348 |
-0.45% |
355,900 |
| 2024/11/21 |
2,362 |
2,375.5 |
2,330 |
2,358.5 |
-0.74% |
420,500 |
| 2024/11/20 |
2,403.5 |
2,417 |
2,373.5 |
2,376 |
-1.19% |
257,200 |
| 2024/11/19 |
2,399.5 |
2,419.5 |
2,387.5 |
2,404.5 |
+0.75% |
261,900 |
| 2024/11/18 |
2,380 |
2,403 |
2,375 |
2,386.5 |
-1.79% |
355,100 |
| 2024/11/15 |
2,446.5 |
2,449.5 |
2,422 |
2,430 |
+0.58% |
325,400 |
| 2024/11/14 |
2,427 |
2,450.5 |
2,416 |
2,416 |
-0.10% |
286,100 |
| 2024/11/13 |
2,414 |
2,448.5 |
2,408 |
2,418.5 |
+0.25% |
382,800 |
| 2024/11/12 |
2,396 |
2,444 |
2,395 |
2,412.5 |
+0.33% |
313,400 |
| 2024/11/11 |
2,412 |
2,425.5 |
2,396 |
2,404.5 |
-1.88% |
429,700 |
| 2024/11/8 |
2,491 |
2,496.5 |
2,438.5 |
2,450.5 |
-0.79% |
289,100 |
| 2024/11/7 |
2,495 |
2,512 |
2,443.5 |
2,470 |
-0.30% |
422,300 |
| 2024/11/6 |
2,418.5 |
2,484 |
2,418.5 |
2,477.5 |
+2.57% |
430,600 |
| 2024/11/5 |
2,400 |
2,426.5 |
2,390.5 |
2,415.5 |
+0.02% |
535,500 |
| 2024/11/1 |
2,411 |
2,474.5 |
2,410 |
2,415 |
-3.34% |
483,700 |
| 2024/10/31 |
2,471 |
2,513 |
2,468 |
2,498.5 |
+1.19% |
424,800 |
| 2024/10/30 |
2,492 |
2,495 |
2,458 |
2,469 |
+0.33% |
870,600 |
| 2024/10/29 |
2,464 |
2,471 |
2,442 |
2,461 |
+0.20% |
303,500 |
| 2024/10/28 |
2,382.5 |
2,458 |
2,372.5 |
2,456 |
+2.96% |
337,500 |
| 2024/10/25 |
2,374.5 |
2,387.5 |
2,361.5 |
2,385.5 |
-0.04% |
275,600 |
| 2024/10/24 |
2,369.5 |
2,392 |
2,366 |
2,386.5 |
-0.81% |
296,700 |
|
