| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,900 |
1,904.5 |
1,881 |
1,893 |
-0.63% |
1,302,500 |
| 2025/4/24 |
1,988 |
1,988 |
1,896.5 |
1,905 |
-5.11% |
2,178,800 |
| 2025/4/23 |
2,012 |
2,033 |
1,987.5 |
2,007.5 |
-0.69% |
1,704,200 |
| 2025/4/22 |
1,970.5 |
2,033 |
1,964 |
2,021.5 |
+2.67% |
2,050,700 |
| 2025/4/21 |
1,917 |
1,978 |
1,914 |
1,969 |
+3.04% |
1,499,200 |
| 2025/4/18 |
1,891.5 |
1,916 |
1,884 |
1,911 |
+1.35% |
942,600 |
| 2025/4/17 |
1,899 |
1,908 |
1,878 |
1,885.5 |
-0.11% |
985,000 |
| 2025/4/16 |
1,875.5 |
1,896 |
1,858.5 |
1,887.5 |
+0.64% |
647,700 |
| 2025/4/15 |
1,886 |
1,895.5 |
1,868 |
1,875.5 |
-0.16% |
810,600 |
| 2025/4/14 |
1,859.5 |
1,899.5 |
1,853.5 |
1,878.5 |
+1.73% |
1,094,700 |
| 2025/4/11 |
1,804 |
1,874.5 |
1,801.5 |
1,846.5 |
-1.99% |
1,607,900 |
| 2025/4/10 |
1,862.5 |
1,887 |
1,791.5 |
1,884 |
+3.37% |
1,845,400 |
| 2025/4/9 |
1,774.5 |
1,845.5 |
1,751 |
1,822.5 |
+0.89% |
2,187,000 |
| 2025/4/8 |
1,806.5 |
1,817 |
1,749 |
1,806.5 |
+2.26% |
1,416,500 |
| 2025/4/7 |
1,782.5 |
1,809 |
1,733.5 |
1,766.5 |
-3.58% |
2,027,500 |
| 2025/4/4 |
1,772 |
1,844 |
1,763.5 |
1,832 |
+3.39% |
2,445,100 |
| 2025/4/3 |
1,706 |
1,777.5 |
1,706 |
1,772 |
+1.81% |
1,220,900 |
| 2025/4/2 |
1,771 |
1,772 |
1,740.5 |
1,740.5 |
-1.75% |
870,400 |
| 2025/4/1 |
1,787 |
1,789.5 |
1,761 |
1,771.5 |
-0.34% |
811,500 |
| 2025/3/31 |
1,777 |
1,788 |
1,756.5 |
1,777.5 |
-1.09% |
1,083,000 |
| 2025/3/28 |
1,780 |
1,797 |
1,766.5 |
1,797 |
+0.14% |
1,140,200 |
| 2025/3/27 |
1,795 |
1,810 |
1,786 |
1,794.5 |
+0.31% |
735,500 |
| 2025/3/26 |
1,836 |
1,837.5 |
1,786 |
1,789 |
-2.45% |
837,200 |
| 2025/3/25 |
1,831 |
1,837.5 |
1,816.5 |
1,834 |
-0.08% |
428,200 |
| 2025/3/24 |
1,850 |
1,856 |
1,827 |
1,835.5 |
-0.78% |
440,000 |
| 2025/3/21 |
1,855 |
1,864.5 |
1,842.5 |
1,850 |
+1.09% |
710,600 |
| 2025/3/19 |
1,814 |
1,838 |
1,811 |
1,830 |
+0.08% |
479,500 |
| 2025/3/18 |
1,809 |
1,843 |
1,803 |
1,828.5 |
+1.72% |
496,500 |
| 2025/3/17 |
1,809.5 |
1,812 |
1,787.5 |
1,797.5 |
-0.58% |
487,400 |
| 2025/3/14 |
1,777 |
1,815.5 |
1,771 |
1,808 |
+0.72% |
834,600 |
| 2025/3/13 |
1,800 |
1,800 |
1,765 |
1,795 |
+0.06% |
538,600 |
| 2025/3/12 |
1,757 |
1,806.5 |
1,744.5 |
1,794 |
+1.36% |
788,700 |
| 2025/3/11 |
1,784 |
1,787.5 |
1,756 |
1,770 |
-0.78% |
789,200 |
| 2025/3/10 |
1,772.5 |
1,794.5 |
1,768 |
1,784 |
+1.36% |
618,400 |
| 2025/3/7 |
1,767.5 |
1,776.5 |
1,756 |
1,760 |
+0.60% |
745,200 |
| 2025/3/6 |
1,775 |
1,778.5 |
1,745 |
1,749.5 |
-1.02% |
517,400 |
| 2025/3/5 |
1,771.5 |
1,779.5 |
1,761.5 |
1,767.5 |
+0.43% |
379,100 |
| 2025/3/4 |
1,767.5 |
1,781 |
1,750 |
1,760 |
+0.40% |
412,500 |
| 2025/3/3 |
1,740 |
1,759.5 |
1,740 |
1,753 |
+1.39% |
390,200 |
| 2025/2/28 |
1,752 |
1,768 |
1,723.5 |
1,729 |
-1.59% |
615,200 |
| 2025/2/27 |
1,758.5 |
1,767 |
1,751 |
1,757 |
+0.29% |
446,100 |
| 2025/2/26 |
1,772 |
1,775.5 |
1,740 |
1,752 |
-0.26% |
474,300 |
| 2025/2/25 |
1,741.5 |
1,762 |
1,731 |
1,756.5 |
+0.86% |
500,300 |
| 2025/2/21 |
1,787.5 |
1,792 |
1,741.5 |
1,741.5 |
-0.63% |
861,900 |
| 2025/2/20 |
1,732 |
1,759.5 |
1,725.5 |
1,752.5 |
+1.39% |
811,500 |
| 2025/2/19 |
1,712.5 |
1,754 |
1,708 |
1,728.5 |
+2.34% |
936,000 |
| 2025/2/18 |
1,693.5 |
1,695.5 |
1,673 |
1,689 |
-0.62% |
1,230,600 |
| 2025/2/17 |
1,721 |
1,726 |
1,694 |
1,699.5 |
-1.25% |
839,000 |
| 2025/2/14 |
1,735 |
1,738 |
1,713.5 |
1,721 |
-1.88% |
1,163,300 |
| 2025/2/13 |
1,765 |
1,774 |
1,750 |
1,754 |
-1.04% |
879,800 |
| 2025/2/12 |
1,792.5 |
1,798 |
1,758.5 |
1,772.5 |
-1.20% |
691,100 |
| 2025/2/10 |
1,812 |
1,813 |
1,783.5 |
1,794 |
-1.02% |
604,600 |
| 2025/2/7 |
1,815 |
1,840.5 |
1,811.5 |
1,812.5 |
+0.44% |
571,700 |
| 2025/2/6 |
1,799 |
1,814.5 |
1,793 |
1,804.5 |
+0.75% |
781,400 |
| 2025/2/5 |
1,792 |
1,813 |
1,770 |
1,791 |
-5.56% |
1,741,000 |
| 2025/2/4 |
1,930 |
1,937 |
1,887.5 |
1,896.5 |
-1.71% |
595,700 |
| 2025/2/3 |
1,969.5 |
1,970 |
1,929.5 |
1,929.5 |
-2.28% |
557,800 |
| 2025/1/31 |
1,977 |
1,986.5 |
1,964.5 |
1,974.5 |
-0.75% |
368,500 |
| 2025/1/30 |
1,990 |
1,992 |
1,972.5 |
1,989.5 |
+0.33% |
396,300 |
| 2025/1/29 |
1,967 |
1,987.5 |
1,965.5 |
1,983 |
-0.18% |
362,900 |
| 2025/1/28 |
2,001 |
2,015 |
1,982 |
1,986.5 |
-0.05% |
503,000 |
| 2025/1/27 |
1,990 |
1,995 |
1,974.5 |
1,987.5 |
+1.02% |
407,100 |
| 2025/1/24 |
1,969 |
1,975.5 |
1,963.5 |
1,967.5 |
+0.67% |
375,300 |
| 2025/1/23 |
1,940.5 |
1,957 |
1,937.5 |
1,954.5 |
+0.18% |
449,100 |
| 2025/1/22 |
1,965 |
1,968.5 |
1,941 |
1,951 |
-0.41% |
465,500 |
| 2025/1/21 |
1,964.5 |
1,967.5 |
1,944.5 |
1,959 |
-0.25% |
356,900 |
| 2025/1/20 |
1,964.5 |
1,972.5 |
1,953.5 |
1,964 |
-0.46% |
433,100 |
| 2025/1/17 |
1,980.5 |
1,992.5 |
1,946 |
1,973 |
-0.60% |
673,000 |
| 2025/1/16 |
2,000 |
2,027 |
1,985 |
1,985 |
-0.25% |
517,900 |
| 2025/1/15 |
1,976 |
1,990 |
1,960 |
1,990 |
+0.71% |
414,700 |
| 2025/1/14 |
1,990.5 |
2,000.5 |
1,959.5 |
1,976 |
-1.20% |
528,000 |
| 2025/1/10 |
2,010 |
2,019 |
1,996.5 |
2,000 |
-0.27% |
532,200 |
| 2025/1/9 |
2,001 |
2,012.5 |
1,992 |
2,005.5 |
+0.25% |
416,600 |
| 2025/1/8 |
1,998.5 |
2,014 |
1,991.5 |
2,000.5 |
-0.47% |
535,400 |
| 2025/1/7 |
2,017 |
2,024 |
1,998.5 |
2,010 |
-0.50% |
566,600 |
| 2025/1/6 |
2,071 |
2,095 |
2,019 |
2,020 |
-3.02% |
627,900 |
| 2024/12/30 |
2,091 |
2,104 |
2,079.5 |
2,083 |
-0.10% |
344,400 |
| 2024/12/27 |
2,065.5 |
2,092 |
2,056 |
2,085 |
+1.31% |
687,700 |
| 2024/12/26 |
2,044.5 |
2,058 |
2,035 |
2,058 |
+0.66% |
300,600 |
| 2024/12/25 |
2,067.5 |
2,069.5 |
2,034.5 |
2,044.5 |
-0.99% |
264,100 |
| 2024/12/24 |
2,065 |
2,068 |
2,042.5 |
2,065 |
-0.46% |
264,100 |
| 2024/12/23 |
2,068.5 |
2,090.5 |
2,064 |
2,074.5 |
+0.29% |
361,400 |
| 2024/12/20 |
2,071 |
2,115.5 |
2,052 |
2,068.5 |
-0.12% |
811,900 |
| 2024/12/19 |
2,067 |
2,089 |
2,057.5 |
2,071 |
-0.58% |
349,600 |
| 2024/12/18 |
2,100 |
2,103.5 |
2,074 |
2,083 |
-0.88% |
258,000 |
| 2024/12/17 |
2,113.5 |
2,125 |
2,097.5 |
2,101.5 |
-0.45% |
299,200 |
| 2024/12/16 |
2,100 |
2,112.5 |
2,091 |
2,111 |
+0.02% |
264,300 |
| 2024/12/13 |
2,146.5 |
2,161 |
2,093.5 |
2,110.5 |
-2.11% |
642,200 |
| 2024/12/12 |
2,135.5 |
2,164 |
2,126 |
2,156 |
+0.63% |
513,100 |
| 2024/12/11 |
2,134 |
2,149.5 |
2,118.5 |
2,142.5 |
+1.09% |
324,700 |
| 2024/12/10 |
2,125 |
2,133 |
2,110.5 |
2,119.5 |
-0.12% |
442,900 |
| 2024/12/9 |
2,107.5 |
2,128.5 |
2,107 |
2,122 |
+0.74% |
473,000 |
| 2024/12/6 |
2,103.5 |
2,118.5 |
2,089.5 |
2,106.5 |
+0.14% |
287,600 |
| 2024/12/5 |
2,103 |
2,104 |
2,082 |
2,103.5 |
-0.73% |
421,400 |
| 2024/12/4 |
2,108 |
2,123 |
2,103 |
2,119 |
+0.38% |
290,100 |
| 2024/12/3 |
2,132 |
2,144 |
2,108 |
2,111 |
-1.31% |
586,900 |
| 2024/12/2 |
2,161.5 |
2,163 |
2,125.5 |
2,139 |
-0.56% |
450,900 |
| 2024/11/29 |
2,159 |
2,163 |
2,128 |
2,151 |
-0.19% |
542,000 |
| 2024/11/28 |
2,088 |
2,166 |
2,085.5 |
2,155 |
+3.53% |
836,700 |
| 2024/11/27 |
2,062 |
2,087.5 |
2,060 |
2,081.5 |
+1.17% |
563,800 |
| 2024/11/26 |
2,029.5 |
2,067.5 |
2,021.5 |
2,057.5 |
+1.38% |
443,000 |
| 2024/11/25 |
2,059 |
2,065.5 |
2,027 |
2,029.5 |
-0.83% |
440,800 |
| 2024/11/22 |
2,015 |
2,049.5 |
2,004 |
2,046.5 |
+1.56% |
374,300 |
| 2024/11/21 |
2,045.5 |
2,059 |
2,008 |
2,015 |
-1.32% |
306,900 |
| 2024/11/20 |
2,042.5 |
2,053.5 |
2,026.5 |
2,042 |
+0.57% |
328,000 |
| 2024/11/19 |
2,019.5 |
2,030.5 |
2,002.5 |
2,030.5 |
+0.77% |
377,900 |
| 2024/11/18 |
2,003.5 |
2,036.5 |
1,995.5 |
2,015 |
+0.22% |
443,700 |
| 2024/11/15 |
2,036.5 |
2,040 |
2,008 |
2,010.5 |
-1.37% |
412,000 |
| 2024/11/14 |
2,042.5 |
2,047.5 |
2,021 |
2,038.5 |
-0.44% |
549,900 |
| 2024/11/13 |
2,051 |
2,076.5 |
2,041 |
2,047.5 |
-0.46% |
558,200 |
| 2024/11/12 |
2,062.5 |
2,072.5 |
2,049.5 |
2,057 |
-0.24% |
702,000 |
| 2024/11/11 |
2,073.5 |
2,087.5 |
2,051 |
2,062 |
-1.50% |
522,500 |
| 2024/11/8 |
2,060.5 |
2,097.5 |
2,051 |
2,093.5 |
+1.48% |
874,800 |
| 2024/11/7 |
2,050 |
2,079 |
2,036 |
2,063 |
-0.72% |
1,104,200 |
| 2024/11/6 |
2,156.5 |
2,163.5 |
2,069 |
2,078 |
-2.05% |
2,053,700 |
| 2024/11/5 |
2,132 |
2,137 |
2,086.5 |
2,121.5 |
-0.05% |
867,200 |
| 2024/11/1 |
2,139 |
2,159 |
2,122 |
2,122.5 |
-0.31% |
912,700 |
| 2024/10/31 |
2,101 |
2,144 |
2,092.5 |
2,129 |
+2.06% |
922,100 |
| 2024/10/30 |
2,062 |
2,105 |
2,062 |
2,086 |
+0.68% |
1,816,800 |
| 2024/10/29 |
2,053.5 |
2,075 |
2,044 |
2,072 |
+0.88% |
454,700 |
| 2024/10/28 |
2,051 |
2,079 |
2,041.5 |
2,054 |
-0.82% |
614,000 |
| 2024/10/25 |
2,085 |
2,087 |
2,063 |
2,071 |
-0.34% |
297,800 |
| 2024/10/24 |
2,080 |
2,092.5 |
2,069 |
2,078 |
-0.02% |
346,800 |
|
