| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,249.5 |
2,259.5 |
2,216.5 |
2,247.5 |
+0.72% |
2,212,200 |
| 2025/4/24 |
2,219.5 |
2,252 |
2,205.5 |
2,231.5 |
+2.06% |
2,103,900 |
| 2025/4/23 |
2,184.5 |
2,186.5 |
2,142 |
2,186.5 |
+3.23% |
1,775,000 |
| 2025/4/22 |
2,118.5 |
2,124.5 |
2,101 |
2,118 |
-0.82% |
1,449,800 |
| 2025/4/21 |
2,146.5 |
2,167.5 |
2,119 |
2,135.5 |
-1.57% |
1,013,800 |
| 2025/4/18 |
2,148 |
2,174 |
2,141 |
2,169.5 |
+0.70% |
1,322,700 |
| 2025/4/17 |
2,124.5 |
2,174 |
2,117.5 |
2,154.5 |
+0.98% |
1,615,000 |
| 2025/4/16 |
2,097 |
2,141 |
2,094 |
2,133.5 |
+1.76% |
1,611,500 |
| 2025/4/15 |
2,110.5 |
2,132.5 |
2,089 |
2,096.5 |
-0.69% |
1,309,500 |
| 2025/4/14 |
2,093 |
2,116 |
2,049.5 |
2,111 |
+0.86% |
1,750,900 |
| 2025/4/11 |
2,037.5 |
2,101.5 |
2,037.5 |
2,093 |
-3.03% |
2,929,400 |
| 2025/4/10 |
2,080 |
2,162.5 |
2,064 |
2,158.5 |
+9.15% |
2,566,600 |
| 2025/4/9 |
2,008 |
2,026.5 |
1,936 |
1,977.5 |
-2.80% |
2,609,400 |
| 2025/4/8 |
1,935 |
2,060 |
1,935 |
2,034.5 |
+7.36% |
3,442,400 |
| 2025/4/7 |
1,915.5 |
1,955.5 |
1,826.5 |
1,895 |
-5.20% |
3,821,000 |
| 2025/4/4 |
1,990 |
2,054 |
1,971.5 |
1,999 |
-0.37% |
2,577,600 |
| 2025/4/3 |
1,973 |
2,026.5 |
1,955.5 |
2,006.5 |
-3.21% |
3,693,700 |
| 2025/4/2 |
2,044 |
2,074 |
2,034.5 |
2,073 |
+1.59% |
1,821,700 |
| 2025/4/1 |
2,073.5 |
2,086.5 |
2,027 |
2,040.5 |
+0.02% |
2,498,200 |
| 2025/3/31 |
2,051.5 |
2,056.5 |
2,010 |
2,040 |
-3.91% |
3,654,700 |
| 2025/3/28 |
2,096 |
2,135 |
2,079 |
2,123 |
+2.44% |
3,765,900 |
| 2025/3/27 |
2,068.5 |
2,114.5 |
2,054.5 |
2,072.5 |
-1.47% |
3,447,200 |
| 2025/3/26 |
2,186 |
2,235.5 |
2,087.5 |
2,103.5 |
-5.93% |
9,308,200 |
| 2025/3/25 |
2,072 |
2,268.5 |
2,042.5 |
2,236 |
+9.02% |
6,274,000 |
| 2025/3/24 |
2,091.5 |
2,096 |
2,050.5 |
2,051 |
-1.94% |
1,875,200 |
| 2025/3/21 |
2,092.5 |
2,115 |
2,084 |
2,091.5 |
+0.48% |
2,832,700 |
| 2025/3/19 |
2,083 |
2,105.5 |
2,076.5 |
2,081.5 |
+0.26% |
1,974,900 |
| 2025/3/18 |
2,060 |
2,085 |
2,047.5 |
2,076 |
+1.37% |
1,698,600 |
| 2025/3/17 |
2,015.5 |
2,048 |
2,009.5 |
2,048 |
+2.63% |
1,600,300 |
| 2025/3/14 |
2,001 |
2,028 |
1,993 |
1,995.5 |
-0.27% |
2,609,000 |
| 2025/3/13 |
2,039.5 |
2,054 |
1,999.5 |
2,001 |
-0.89% |
2,161,900 |
| 2025/3/12 |
2,042 |
2,042 |
2,002 |
2,019 |
-1.34% |
2,312,300 |
| 2025/3/11 |
1,990 |
2,046.5 |
1,987 |
2,046.5 |
+2.50% |
2,345,000 |
| 2025/3/10 |
1,995 |
2,044 |
1,972.5 |
1,996.5 |
+0.58% |
2,424,100 |
| 2025/3/7 |
2,025.5 |
2,045 |
1,979 |
1,985 |
-4.08% |
2,639,600 |
| 2025/3/6 |
2,017.5 |
2,075.5 |
2,011.5 |
2,069.5 |
+1.97% |
2,211,300 |
| 2025/3/5 |
2,001 |
2,029.5 |
1,992.5 |
2,029.5 |
+1.27% |
1,995,700 |
| 2025/3/4 |
2,009 |
2,019 |
1,963.5 |
2,004 |
-0.30% |
2,469,900 |
| 2025/3/3 |
2,033 |
2,053 |
1,995 |
2,010 |
-0.67% |
2,037,800 |
| 2025/2/28 |
2,045 |
2,065 |
2,002.5 |
2,023.5 |
-1.27% |
2,749,000 |
| 2025/2/27 |
2,088.5 |
2,100 |
2,023.5 |
2,049.5 |
-2.66% |
2,353,900 |
| 2025/2/26 |
2,107 |
2,116 |
2,060 |
2,105.5 |
+0.93% |
2,121,300 |
| 2025/2/25 |
2,095.5 |
2,123.5 |
2,071 |
2,086 |
-1.02% |
2,088,200 |
| 2025/2/21 |
2,008 |
2,109 |
2,008 |
2,107.5 |
+4.33% |
2,797,500 |
| 2025/2/20 |
2,038 |
2,054.5 |
1,997 |
2,020 |
-1.54% |
2,386,700 |
| 2025/2/19 |
2,021 |
2,065.5 |
2,019 |
2,051.5 |
+0.20% |
2,652,900 |
| 2025/2/18 |
1,977 |
2,067.5 |
1,974 |
2,047.5 |
+1.59% |
2,405,100 |
| 2025/2/17 |
2,010 |
2,076 |
1,998 |
2,015.5 |
-4.05% |
3,744,000 |
| 2025/2/14 |
2,100.5 |
2,165 |
2,020.5 |
2,100.5 |
-0.12% |
6,443,000 |
| 2025/2/13 |
2,143.5 |
2,158.5 |
2,098 |
2,103 |
+0.45% |
2,529,400 |
| 2025/2/12 |
2,100 |
2,130.5 |
2,063 |
2,093.5 |
-3.90% |
4,307,100 |
| 2025/2/10 |
2,048 |
2,204.5 |
2,047 |
2,178.5 |
+5.65% |
3,477,900 |
| 2025/2/7 |
2,049.5 |
2,077 |
2,047 |
2,062 |
-0.43% |
1,304,700 |
| 2025/2/6 |
2,020 |
2,076.5 |
2,017 |
2,071 |
+2.68% |
2,025,900 |
| 2025/2/5 |
1,994 |
2,029 |
1,993.5 |
2,017 |
+2.00% |
1,707,000 |
| 2025/2/4 |
2,003.5 |
2,012 |
1,962 |
1,977.5 |
+0.18% |
1,983,600 |
| 2025/2/3 |
1,998 |
1,998 |
1,955.5 |
1,974 |
-2.61% |
2,650,300 |
| 2025/1/31 |
2,033 |
2,039 |
2,011 |
2,027 |
-1.12% |
2,845,600 |
| 2025/1/30 |
2,050.5 |
2,069.5 |
2,042.5 |
2,050 |
-0.29% |
2,062,100 |
| 2025/1/29 |
2,138 |
2,140.5 |
2,053.5 |
2,056 |
-3.61% |
2,075,900 |
| 2025/1/28 |
2,052.5 |
2,166 |
2,052.5 |
2,133 |
+2.70% |
3,059,200 |
| 2025/1/27 |
2,104.5 |
2,110 |
2,072.5 |
2,077 |
-0.34% |
2,101,300 |
| 2025/1/24 |
2,112 |
2,125 |
2,079.5 |
2,084 |
-0.93% |
2,211,300 |
| 2025/1/23 |
2,143 |
2,149.5 |
2,096.5 |
2,103.5 |
-1.24% |
2,425,700 |
| 2025/1/22 |
2,130.5 |
2,139 |
2,096 |
2,130 |
-1.07% |
2,874,700 |
| 2025/1/21 |
2,129 |
2,161.5 |
2,116.5 |
2,153 |
+1.13% |
2,127,000 |
| 2025/1/20 |
2,164.5 |
2,192.5 |
2,125 |
2,129 |
-1.02% |
2,570,800 |
| 2025/1/17 |
2,133.5 |
2,176.5 |
2,118 |
2,151 |
+0.47% |
2,184,400 |
| 2025/1/16 |
2,159 |
2,182.5 |
2,129.5 |
2,141 |
+0.49% |
1,808,600 |
| 2025/1/15 |
2,163.5 |
2,183.5 |
2,124 |
2,130.5 |
-0.14% |
2,221,400 |
| 2025/1/14 |
2,147.5 |
2,176.5 |
2,133.5 |
2,133.5 |
-1.86% |
2,689,600 |
| 2025/1/10 |
2,215 |
2,241.5 |
2,174 |
2,174 |
-1.63% |
2,730,900 |
| 2025/1/9 |
2,192 |
2,228.5 |
2,171 |
2,210 |
+0.25% |
1,943,900 |
| 2025/1/8 |
2,216.5 |
2,219 |
2,146.5 |
2,204.5 |
-1.03% |
3,216,000 |
| 2025/1/7 |
2,305 |
2,310 |
2,219.5 |
2,227.5 |
-2.92% |
3,701,100 |
| 2025/1/6 |
2,372.5 |
2,389.5 |
2,292 |
2,294.5 |
-3.45% |
2,639,500 |
| 2024/12/30 |
2,359 |
2,387 |
2,359 |
2,376.5 |
+1.13% |
1,438,100 |
| 2024/12/27 |
2,340 |
2,362 |
2,301.5 |
2,350 |
+0.32% |
1,661,700 |
| 2024/12/26 |
2,345 |
2,360 |
2,331.5 |
2,342.5 |
+0.09% |
1,454,900 |
| 2024/12/25 |
2,353.5 |
2,356 |
2,322.5 |
2,340.5 |
+0.60% |
1,328,600 |
| 2024/12/24 |
2,290 |
2,328 |
2,276.5 |
2,326.5 |
+0.69% |
1,618,400 |
| 2024/12/23 |
2,280 |
2,310.5 |
2,262.5 |
2,310.5 |
+1.43% |
1,956,100 |
| 2024/12/20 |
2,255 |
2,296.5 |
2,244 |
2,278 |
+1.70% |
3,005,400 |
| 2024/12/19 |
2,199.5 |
2,260 |
2,195.5 |
2,240 |
+0.45% |
1,653,600 |
| 2024/12/18 |
2,200 |
2,247 |
2,167.5 |
2,230 |
+1.18% |
1,955,300 |
| 2024/12/17 |
2,164.5 |
2,212 |
2,150.5 |
2,204 |
+0.64% |
2,145,600 |
| 2024/12/16 |
2,198.5 |
2,203.5 |
2,167 |
2,190 |
-0.09% |
1,753,100 |
| 2024/12/13 |
2,227.5 |
2,269 |
2,185 |
2,192 |
-1.59% |
2,826,100 |
| 2024/12/12 |
2,218.5 |
2,247 |
2,212.5 |
2,227.5 |
+1.62% |
2,209,900 |
| 2024/12/11 |
2,194.5 |
2,201.5 |
2,177 |
2,192 |
-0.11% |
1,585,900 |
| 2024/12/10 |
2,165 |
2,214 |
2,148 |
2,194.5 |
+2.36% |
1,790,000 |
| 2024/12/9 |
2,161.5 |
2,182.5 |
2,144 |
2,144 |
+1.54% |
1,632,800 |
| 2024/12/6 |
2,146 |
2,146 |
2,103.5 |
2,111.5 |
-2.13% |
2,064,200 |
| 2024/12/5 |
2,147.5 |
2,167.5 |
2,125.5 |
2,157.5 |
+0.49% |
2,048,500 |
| 2024/12/4 |
2,101.5 |
2,161 |
2,090.5 |
2,147 |
+0.77% |
1,937,000 |
| 2024/12/3 |
2,111.5 |
2,150 |
2,101.5 |
2,130.5 |
+0.90% |
2,205,200 |
| 2024/12/2 |
2,071 |
2,143.5 |
2,043.5 |
2,111.5 |
+2.57% |
3,079,100 |
| 2024/11/29 |
2,108.5 |
2,115 |
2,056.5 |
2,058.5 |
-1.70% |
1,679,700 |
| 2024/11/28 |
2,089.5 |
2,112.5 |
2,071.5 |
2,094 |
+0.77% |
1,859,400 |
| 2024/11/27 |
2,107.5 |
2,109.5 |
2,065.5 |
2,078 |
-1.66% |
2,187,800 |
| 2024/11/26 |
2,117.5 |
2,128 |
2,066.5 |
2,113 |
-0.84% |
2,714,700 |
| 2024/11/25 |
2,211 |
2,222.5 |
2,120.5 |
2,131 |
-3.00% |
3,951,300 |
| 2024/11/22 |
2,111.5 |
2,210 |
2,106 |
2,197 |
+2.26% |
2,831,300 |
| 2024/11/21 |
2,134 |
2,166.5 |
2,108 |
2,148.5 |
+0.16% |
2,006,100 |
| 2024/11/20 |
2,090.5 |
2,170 |
2,085 |
2,145 |
+2.36% |
5,044,400 |
| 2024/11/19 |
2,001 |
2,095.5 |
1,995.5 |
2,095.5 |
+4.02% |
4,176,000 |
| 2024/11/18 |
2,049.5 |
2,068 |
2,002 |
2,014.5 |
-1.23% |
3,650,500 |
| 2024/11/15 |
2,103.5 |
2,103.5 |
1,998.5 |
2,039.5 |
-3.68% |
6,681,800 |
| 2024/11/14 |
2,104 |
2,142.5 |
2,066 |
2,117.5 |
-0.28% |
4,824,900 |
| 2024/11/13 |
2,273.5 |
2,326 |
2,077 |
2,123.5 |
-17.45% |
15,240,200 |
| 2024/11/12 |
2,580 |
2,603 |
2,520 |
2,572.5 |
+0.27% |
3,512,700 |
| 2024/11/11 |
2,622 |
2,649.5 |
2,560.5 |
2,565.5 |
-3.93% |
3,792,100 |
| 2024/11/8 |
2,703.5 |
2,711.5 |
2,663.5 |
2,670.5 |
+0.75% |
1,751,900 |
| 2024/11/7 |
2,660 |
2,695.5 |
2,641.5 |
2,650.5 |
+0.08% |
2,128,700 |
| 2024/11/6 |
2,632 |
2,699.5 |
2,617 |
2,648.5 |
+1.46% |
1,446,000 |
| 2024/11/5 |
2,583.5 |
2,616 |
2,542 |
2,610.5 |
-0.02% |
2,085,300 |
| 2024/11/1 |
2,610 |
2,647.5 |
2,594.5 |
2,611 |
-2.56% |
1,672,100 |
| 2024/10/31 |
2,678 |
2,699.5 |
2,650 |
2,679.5 |
-0.41% |
1,422,300 |
| 2024/10/30 |
2,650 |
2,705 |
2,648.5 |
2,690.5 |
+1.17% |
2,110,400 |
| 2024/10/29 |
2,628.5 |
2,666.5 |
2,620.5 |
2,659.5 |
+0.06% |
1,054,100 |
| 2024/10/28 |
2,588.5 |
2,672 |
2,588.5 |
2,658 |
+2.27% |
1,184,000 |
| 2024/10/25 |
2,607.5 |
2,623.5 |
2,582 |
2,599 |
-0.63% |
963,800 |
| 2024/10/24 |
2,590.5 |
2,632.5 |
2,573 |
2,615.5 |
+1.26% |
1,494,600 |
|
