| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,872 |
2,891 |
2,847.5 |
2,863 |
-0.31% |
294,600 |
| 2025/4/24 |
2,923.5 |
2,937.5 |
2,870.5 |
2,872 |
-2.11% |
314,700 |
| 2025/4/23 |
2,961.5 |
2,972.5 |
2,933.5 |
2,934 |
-0.54% |
238,000 |
| 2025/4/22 |
2,958.5 |
2,979.5 |
2,915.5 |
2,950 |
-0.14% |
295,700 |
| 2025/4/21 |
2,958.5 |
2,980.5 |
2,932 |
2,954 |
-0.05% |
302,700 |
| 2025/4/18 |
2,933 |
2,958.5 |
2,924.5 |
2,955.5 |
+1.62% |
261,200 |
| 2025/4/17 |
2,951 |
2,951 |
2,902.5 |
2,908.5 |
-0.73% |
243,400 |
| 2025/4/16 |
2,955.5 |
2,955.5 |
2,926 |
2,930 |
+0.29% |
317,700 |
| 2025/4/15 |
2,940.5 |
2,948 |
2,913 |
2,921.5 |
-0.26% |
266,300 |
| 2025/4/14 |
2,932 |
2,961 |
2,894 |
2,929 |
+0.29% |
375,900 |
| 2025/4/11 |
2,898.5 |
2,920.5 |
2,840.5 |
2,920.5 |
+0.36% |
495,800 |
| 2025/4/10 |
2,808.5 |
2,910 |
2,789 |
2,910 |
+5.49% |
733,300 |
| 2025/4/9 |
2,704 |
2,768 |
2,699.5 |
2,758.5 |
+2.07% |
593,100 |
| 2025/4/8 |
2,710.5 |
2,780 |
2,698 |
2,702.5 |
+1.58% |
653,500 |
| 2025/4/7 |
2,613 |
2,727 |
2,571.5 |
2,660.5 |
-1.46% |
912,100 |
| 2025/4/4 |
2,697.5 |
2,704.5 |
2,646 |
2,700 |
-1.24% |
844,200 |
| 2025/4/3 |
2,687 |
2,734 |
2,678 |
2,734 |
+0.81% |
924,600 |
| 2025/4/2 |
2,721 |
2,725 |
2,677.5 |
2,712 |
-0.29% |
626,100 |
| 2025/4/1 |
2,718.5 |
2,735.5 |
2,689.5 |
2,720 |
+1.04% |
575,700 |
| 2025/3/31 |
2,701 |
2,706 |
2,657 |
2,692 |
-0.72% |
559,200 |
| 2025/3/28 |
2,704.5 |
2,723 |
2,686.5 |
2,711.5 |
-0.91% |
394,300 |
| 2025/3/27 |
2,720 |
2,750 |
2,711 |
2,736.5 |
+0.61% |
580,300 |
| 2025/3/26 |
2,702 |
2,731.5 |
2,675.5 |
2,720 |
+1.51% |
529,700 |
| 2025/3/25 |
2,700 |
2,708 |
2,665 |
2,679.5 |
-0.56% |
628,200 |
| 2025/3/24 |
2,694 |
2,704 |
2,666.5 |
2,694.5 |
+0.77% |
520,300 |
| 2025/3/21 |
2,665 |
2,684.5 |
2,639 |
2,674 |
+0.22% |
1,080,700 |
| 2025/3/19 |
2,650 |
2,689.5 |
2,626 |
2,668 |
+2.62% |
1,282,900 |
| 2025/3/18 |
2,572 |
2,609 |
2,545 |
2,600 |
+2.20% |
750,800 |
| 2025/3/17 |
2,520 |
2,545.5 |
2,504.5 |
2,544 |
+1.11% |
553,100 |
| 2025/3/14 |
2,450.5 |
2,522.5 |
2,438 |
2,516 |
+2.67% |
722,100 |
| 2025/3/13 |
2,416 |
2,461 |
2,397.5 |
2,450.5 |
+2.15% |
636,100 |
| 2025/3/12 |
2,407 |
2,417.5 |
2,385 |
2,399 |
-0.04% |
573,600 |
| 2025/3/11 |
2,373 |
2,401 |
2,355.5 |
2,400 |
+0.84% |
475,600 |
| 2025/3/10 |
2,380.5 |
2,388.5 |
2,362.5 |
2,380 |
+0.08% |
304,400 |
| 2025/3/7 |
2,370 |
2,378.5 |
2,353.5 |
2,378 |
-0.02% |
324,900 |
| 2025/3/6 |
2,363.5 |
2,386 |
2,348.5 |
2,378.5 |
+0.85% |
375,500 |
| 2025/3/5 |
2,374 |
2,380 |
2,343.5 |
2,358.5 |
-0.11% |
343,400 |
| 2025/3/4 |
2,350 |
2,373.5 |
2,328 |
2,361 |
+1.22% |
560,200 |
| 2025/3/3 |
2,343 |
2,350 |
2,323 |
2,332.5 |
+0.09% |
310,800 |
| 2025/2/28 |
2,326 |
2,333 |
2,307 |
2,330.5 |
-0.11% |
538,900 |
| 2025/2/27 |
2,305 |
2,333 |
2,301.5 |
2,333 |
+2.57% |
316,500 |
| 2025/2/26 |
2,288.5 |
2,294 |
2,256.5 |
2,274.5 |
-0.94% |
324,600 |
| 2025/2/25 |
2,305 |
2,311 |
2,276.5 |
2,296 |
-0.15% |
365,500 |
| 2025/2/21 |
2,305 |
2,309.5 |
2,286.5 |
2,299.5 |
+0.07% |
332,600 |
| 2025/2/20 |
2,280 |
2,299.5 |
2,260.5 |
2,298 |
+0.66% |
392,600 |
| 2025/2/19 |
2,291.5 |
2,300.5 |
2,266 |
2,283 |
+1.06% |
280,600 |
| 2025/2/18 |
2,260 |
2,265.5 |
2,244.5 |
2,259 |
-0.11% |
233,100 |
| 2025/2/17 |
2,284.5 |
2,285.5 |
2,250.5 |
2,261.5 |
-0.51% |
210,400 |
| 2025/2/14 |
2,288.5 |
2,302.5 |
2,273 |
2,273 |
-0.50% |
283,700 |
| 2025/2/13 |
2,267 |
2,292.5 |
2,256 |
2,284.5 |
+1.31% |
308,200 |
| 2025/2/12 |
2,277 |
2,283 |
2,252 |
2,255 |
+0.22% |
462,100 |
| 2025/2/10 |
2,250 |
2,270.5 |
2,240.5 |
2,250 |
+0.00% |
514,800 |
| 2025/2/7 |
2,265 |
2,271 |
2,222.5 |
2,250 |
+0.00% |
494,100 |
| 2025/2/6 |
2,248 |
2,256 |
2,227 |
2,250 |
+1.12% |
365,300 |
| 2025/2/5 |
2,231.5 |
2,238 |
2,215 |
2,225 |
+0.00% |
340,900 |
| 2025/2/4 |
2,249.5 |
2,249.5 |
2,211.5 |
2,225 |
-0.25% |
316,200 |
| 2025/2/3 |
2,250 |
2,264 |
2,221.5 |
2,230.5 |
-1.39% |
430,200 |
| 2025/1/31 |
2,295 |
2,303.5 |
2,261.5 |
2,262 |
-2.01% |
462,300 |
| 2025/1/30 |
2,271.5 |
2,317.5 |
2,271.5 |
2,308.5 |
+1.74% |
493,000 |
| 2025/1/29 |
2,226.5 |
2,285.5 |
2,226.5 |
2,269 |
+1.98% |
437,900 |
| 2025/1/28 |
2,212 |
2,247.5 |
2,196.5 |
2,225 |
+0.16% |
699,000 |
| 2025/1/27 |
2,170 |
2,233.5 |
2,126.5 |
2,221.5 |
+1.81% |
1,041,900 |
| 2025/1/24 |
2,065.5 |
2,225 |
2,048 |
2,182 |
+6.49% |
1,179,600 |
| 2025/1/23 |
2,030 |
2,051 |
2,017.5 |
2,049 |
+0.24% |
303,900 |
| 2025/1/22 |
2,041 |
2,054 |
2,028.5 |
2,044 |
+0.15% |
282,600 |
| 2025/1/21 |
2,045 |
2,049 |
2,030 |
2,041 |
+0.54% |
224,800 |
| 2025/1/20 |
2,030 |
2,056.5 |
2,023.5 |
2,030 |
-0.49% |
286,500 |
| 2025/1/17 |
2,020 |
2,040 |
2,008 |
2,040 |
+0.22% |
475,800 |
| 2025/1/16 |
2,026 |
2,045 |
2,018 |
2,035.5 |
+0.44% |
490,300 |
| 2025/1/15 |
2,013.5 |
2,026.5 |
1,999.5 |
2,026.5 |
+0.75% |
583,500 |
| 2025/1/14 |
2,035 |
2,042 |
2,006.5 |
2,011.5 |
-0.91% |
395,800 |
| 2025/1/10 |
2,019.5 |
2,043 |
2,014 |
2,030 |
+0.37% |
302,100 |
| 2025/1/9 |
2,016 |
2,031.5 |
2,012 |
2,022.5 |
-0.05% |
182,700 |
| 2025/1/8 |
2,022 |
2,031.5 |
2,012 |
2,023.5 |
+0.37% |
188,500 |
| 2025/1/7 |
2,021.5 |
2,034 |
2,015 |
2,016 |
-0.27% |
181,400 |
| 2025/1/6 |
2,040 |
2,057 |
2,021.5 |
2,021.5 |
-0.86% |
288,600 |
| 2024/12/30 |
2,058 |
2,071.5 |
2,036.5 |
2,039 |
-0.88% |
179,800 |
| 2024/12/27 |
2,044 |
2,061 |
2,037.5 |
2,057 |
+0.88% |
265,000 |
| 2024/12/26 |
2,008 |
2,039 |
1,999.5 |
2,039 |
+1.87% |
204,800 |
| 2024/12/25 |
2,012.5 |
2,012.5 |
1,976 |
2,001.5 |
-0.20% |
213,700 |
| 2024/12/24 |
2,020 |
2,027 |
2,005.5 |
2,005.5 |
-0.20% |
217,300 |
| 2024/12/23 |
2,012 |
2,024.5 |
2,006.5 |
2,009.5 |
+0.37% |
329,300 |
| 2024/12/20 |
2,004 |
2,014 |
1,996 |
2,002 |
-0.27% |
473,700 |
| 2024/12/19 |
1,999 |
2,021.5 |
1,996 |
2,007.5 |
+0.07% |
169,600 |
| 2024/12/18 |
2,025.5 |
2,029.5 |
2,005.5 |
2,006 |
-0.89% |
129,500 |
| 2024/12/17 |
2,024 |
2,045.5 |
2,020 |
2,024 |
+0.12% |
257,300 |
| 2024/12/16 |
2,036 |
2,041 |
2,018 |
2,021.5 |
-0.71% |
200,400 |
| 2024/12/13 |
2,019 |
2,050 |
2,016 |
2,036 |
-0.29% |
315,900 |
| 2024/12/12 |
2,059 |
2,065 |
2,041 |
2,042 |
+0.29% |
392,900 |
| 2024/12/11 |
2,027.5 |
2,053 |
2,026 |
2,036 |
+0.52% |
261,900 |
| 2024/12/10 |
2,033.5 |
2,055 |
2,003.5 |
2,025.5 |
+0.02% |
388,400 |
| 2024/12/9 |
2,028 |
2,046.5 |
2,025 |
2,025 |
+0.12% |
423,500 |
| 2024/12/6 |
2,030.5 |
2,041.5 |
2,020 |
2,022.5 |
-0.44% |
439,200 |
| 2024/12/5 |
2,023 |
2,048 |
2,004.5 |
2,031.5 |
-0.02% |
439,900 |
| 2024/12/4 |
2,034 |
2,055 |
2,025 |
2,032 |
+0.07% |
447,300 |
| 2024/12/3 |
2,000 |
2,052 |
1,996 |
2,030.5 |
+1.73% |
539,500 |
| 2024/12/2 |
1,959.5 |
2,011 |
1,953 |
1,996 |
+1.11% |
525,700 |
| 2024/11/29 |
1,985.5 |
2,000 |
1,970 |
1,974 |
-0.58% |
494,100 |
| 2024/11/28 |
1,948.5 |
1,998 |
1,939.5 |
1,985.5 |
+1.82% |
521,700 |
| 2024/11/27 |
1,856 |
1,984 |
1,850.5 |
1,950 |
+0.72% |
2,056,400 |
| 2024/11/26 |
1,927 |
1,951 |
1,917.5 |
1,936 |
-0.15% |
210,200 |
| 2024/11/25 |
1,962.5 |
1,962.5 |
1,939 |
1,939 |
-0.33% |
175,400 |
| 2024/11/22 |
1,943.5 |
1,952 |
1,934.5 |
1,945.5 |
+0.18% |
138,400 |
| 2024/11/21 |
1,947 |
1,958.5 |
1,942 |
1,942 |
-0.26% |
108,000 |
| 2024/11/20 |
1,950 |
1,952.5 |
1,928.5 |
1,947 |
-1.32% |
170,200 |
| 2024/11/19 |
1,960 |
1,980.5 |
1,951.5 |
1,973 |
+1.52% |
287,000 |
| 2024/11/18 |
1,939.5 |
1,951 |
1,931.5 |
1,943.5 |
+0.54% |
357,800 |
| 2024/11/15 |
1,954.5 |
1,954.5 |
1,932.5 |
1,933 |
-0.39% |
139,600 |
| 2024/11/14 |
1,940 |
1,952 |
1,931.5 |
1,940.5 |
+0.03% |
172,600 |
| 2024/11/13 |
1,940 |
1,948.5 |
1,924 |
1,940 |
-0.23% |
179,800 |
| 2024/11/12 |
1,928.5 |
1,962.5 |
1,925.5 |
1,944.5 |
+1.33% |
289,900 |
| 2024/11/11 |
1,970 |
1,974 |
1,908.5 |
1,919 |
-2.54% |
381,500 |
| 2024/11/8 |
1,959 |
2,030.5 |
1,943 |
1,969 |
+0.69% |
349,700 |
| 2024/11/7 |
1,944 |
1,970 |
1,941.5 |
1,955.5 |
+1.32% |
288,500 |
| 2024/11/6 |
1,939 |
1,981.5 |
1,928 |
1,930 |
-0.41% |
268,900 |
| 2024/11/5 |
1,935 |
1,940 |
1,910 |
1,938 |
+0.16% |
263,800 |
| 2024/11/1 |
1,940 |
1,953.5 |
1,928.5 |
1,935 |
-1.25% |
282,600 |
| 2024/10/31 |
1,968.5 |
1,977 |
1,956 |
1,959.5 |
+0.31% |
430,400 |
| 2024/10/30 |
1,934 |
1,958.5 |
1,931 |
1,953.5 |
+0.85% |
1,472,000 |
| 2024/10/29 |
1,926.5 |
1,940 |
1,921 |
1,937 |
+0.73% |
248,800 |
| 2024/10/28 |
1,910.5 |
1,930 |
1,902 |
1,923 |
+0.73% |
249,800 |
| 2024/10/25 |
1,916.5 |
1,918 |
1,890 |
1,909 |
-0.26% |
366,600 |
| 2024/10/24 |
1,895 |
1,919 |
1,895 |
1,914 |
+0.90% |
382,600 |
|
