| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,820 |
2,835 |
2,785.5 |
2,791.5 |
-1.13% |
147,700 |
| 2025/4/24 |
2,900 |
2,905 |
2,813 |
2,823.5 |
-3.02% |
132,000 |
| 2025/4/23 |
2,907 |
2,936 |
2,902 |
2,911.5 |
+0.57% |
216,200 |
| 2025/4/22 |
2,856 |
2,903 |
2,849.5 |
2,895 |
+1.35% |
187,500 |
| 2025/4/21 |
2,825 |
2,859 |
2,820.5 |
2,856.5 |
+0.94% |
137,700 |
| 2025/4/18 |
2,811 |
2,832 |
2,807 |
2,830 |
+0.86% |
113,200 |
| 2025/4/17 |
2,803 |
2,818 |
2,793.5 |
2,806 |
-0.41% |
111,000 |
| 2025/4/16 |
2,796.5 |
2,823.5 |
2,790 |
2,817.5 |
+0.64% |
91,800 |
| 2025/4/15 |
2,825 |
2,825 |
2,793 |
2,799.5 |
-0.55% |
101,400 |
| 2025/4/14 |
2,790 |
2,829 |
2,770.5 |
2,815 |
+1.90% |
200,400 |
| 2025/4/11 |
2,745.5 |
2,768 |
2,724 |
2,762.5 |
-0.99% |
142,300 |
| 2025/4/10 |
2,795 |
2,795 |
2,746 |
2,790 |
+1.20% |
192,300 |
| 2025/4/9 |
2,731 |
2,768 |
2,695 |
2,757 |
+0.15% |
180,900 |
| 2025/4/8 |
2,685 |
2,753 |
2,682.5 |
2,753 |
+2.99% |
233,400 |
| 2025/4/7 |
2,640 |
2,711 |
2,602 |
2,673 |
-2.20% |
304,600 |
| 2025/4/4 |
2,701 |
2,742.5 |
2,692.5 |
2,733 |
+1.17% |
239,900 |
| 2025/4/3 |
2,660 |
2,706.5 |
2,641 |
2,701.5 |
+0.35% |
262,700 |
| 2025/4/2 |
2,740 |
2,747.5 |
2,692 |
2,692 |
-1.75% |
203,300 |
| 2025/4/1 |
2,749.5 |
2,774.5 |
2,738.5 |
2,740 |
+0.61% |
226,300 |
| 2025/3/31 |
2,775 |
2,775 |
2,723.5 |
2,723.5 |
-2.45% |
293,000 |
| 2025/3/28 |
2,797 |
2,799 |
2,779 |
2,792 |
-1.40% |
192,900 |
| 2025/3/27 |
2,826.5 |
2,831.5 |
2,805.5 |
2,831.5 |
+0.18% |
250,700 |
| 2025/3/26 |
2,820 |
2,838 |
2,817 |
2,826.5 |
+0.30% |
230,000 |
| 2025/3/25 |
2,801 |
2,827 |
2,800.5 |
2,818 |
+0.43% |
124,800 |
| 2025/3/24 |
2,822.5 |
2,838 |
2,798 |
2,806 |
-2.01% |
277,800 |
| 2025/3/21 |
2,868.5 |
2,874.5 |
2,862.5 |
2,863.5 |
-0.19% |
113,300 |
| 2025/3/19 |
2,850.5 |
2,869 |
2,850.5 |
2,869 |
+0.65% |
82,700 |
| 2025/3/18 |
2,839 |
2,866 |
2,836 |
2,850.5 |
+0.58% |
113,900 |
| 2025/3/17 |
2,825 |
2,840 |
2,825 |
2,834 |
+0.32% |
85,300 |
| 2025/3/14 |
2,829.5 |
2,839.5 |
2,816.5 |
2,825 |
-0.26% |
126,400 |
| 2025/3/13 |
2,825.5 |
2,843 |
2,824.5 |
2,832.5 |
-0.32% |
79,800 |
| 2025/3/12 |
2,830 |
2,846 |
2,823.5 |
2,841.5 |
+0.04% |
108,700 |
| 2025/3/11 |
2,855 |
2,858 |
2,832 |
2,840.5 |
-0.54% |
118,500 |
| 2025/3/10 |
2,855 |
2,858 |
2,834 |
2,856 |
+0.55% |
109,900 |
| 2025/3/7 |
2,839 |
2,855 |
2,821.5 |
2,840.5 |
-0.26% |
125,200 |
| 2025/3/6 |
2,825 |
2,850 |
2,818 |
2,848 |
+0.33% |
177,400 |
| 2025/3/5 |
2,855 |
2,858.5 |
2,831.5 |
2,838.5 |
+0.04% |
134,900 |
| 2025/3/4 |
2,830 |
2,861 |
2,829.5 |
2,837.5 |
+0.71% |
189,100 |
| 2025/3/3 |
2,810 |
2,829 |
2,804.5 |
2,817.5 |
+0.27% |
106,200 |
| 2025/2/28 |
2,810 |
2,835 |
2,805 |
2,810 |
+0.25% |
248,600 |
| 2025/2/27 |
2,781.5 |
2,805.5 |
2,772 |
2,803 |
+1.08% |
112,600 |
| 2025/2/26 |
2,762 |
2,780 |
2,762 |
2,773 |
+0.62% |
128,400 |
| 2025/2/25 |
2,749 |
2,759.5 |
2,738 |
2,756 |
+0.24% |
155,300 |
| 2025/2/21 |
2,758 |
2,763.5 |
2,736.5 |
2,749.5 |
-0.65% |
192,400 |
| 2025/2/20 |
2,792.5 |
2,800 |
2,754.5 |
2,767.5 |
-0.84% |
116,600 |
| 2025/2/19 |
2,774 |
2,799.5 |
2,770 |
2,791 |
+0.61% |
123,800 |
| 2025/2/18 |
2,792.5 |
2,801 |
2,774 |
2,774 |
-0.66% |
143,700 |
| 2025/2/17 |
2,798.5 |
2,815.5 |
2,792.5 |
2,792.5 |
-0.20% |
120,600 |
| 2025/2/14 |
2,803 |
2,808 |
2,791 |
2,798 |
-0.12% |
62,700 |
| 2025/2/13 |
2,809.5 |
2,813 |
2,793.5 |
2,801.5 |
+0.54% |
92,700 |
| 2025/2/12 |
2,790 |
2,796.5 |
2,779.5 |
2,786.5 |
+0.05% |
76,600 |
| 2025/2/10 |
2,792.5 |
2,799.5 |
2,785 |
2,785 |
-0.27% |
89,100 |
| 2025/2/7 |
2,813.5 |
2,823.5 |
2,788 |
2,792.5 |
-0.59% |
102,700 |
| 2025/2/6 |
2,803 |
2,828.5 |
2,798.5 |
2,809 |
+0.14% |
138,900 |
| 2025/2/5 |
2,835 |
2,855.5 |
2,790 |
2,805 |
-0.37% |
310,400 |
| 2025/2/4 |
2,828.5 |
2,848 |
2,815.5 |
2,815.5 |
-1.16% |
142,900 |
| 2025/2/3 |
2,827 |
2,873.5 |
2,817 |
2,848.5 |
+0.76% |
288,900 |
| 2025/1/31 |
2,822.5 |
2,832 |
2,804 |
2,827 |
-0.02% |
123,600 |
| 2025/1/30 |
2,800 |
2,831.5 |
2,798 |
2,827.5 |
+1.16% |
102,000 |
| 2025/1/29 |
2,802.5 |
2,804.5 |
2,792.5 |
2,795 |
-0.89% |
105,800 |
| 2025/1/28 |
2,813 |
2,833 |
2,811.5 |
2,820 |
+0.25% |
120,400 |
| 2025/1/27 |
2,786.5 |
2,817.5 |
2,783.5 |
2,813 |
+1.98% |
127,200 |
| 2025/1/24 |
2,763 |
2,768 |
2,750 |
2,758.5 |
+0.33% |
128,700 |
| 2025/1/23 |
2,753 |
2,758 |
2,725 |
2,749.5 |
-0.24% |
118,500 |
| 2025/1/22 |
2,762.5 |
2,768.5 |
2,756 |
2,756 |
-0.24% |
69,800 |
| 2025/1/21 |
2,766.5 |
2,767 |
2,757 |
2,762.5 |
+0.24% |
48,100 |
| 2025/1/20 |
2,750.5 |
2,764 |
2,745 |
2,756 |
+0.20% |
81,200 |
| 2025/1/17 |
2,755 |
2,758.5 |
2,743 |
2,750.5 |
-0.33% |
114,400 |
| 2025/1/16 |
2,766 |
2,773 |
2,754.5 |
2,759.5 |
-0.65% |
93,200 |
| 2025/1/15 |
2,760.5 |
2,777.5 |
2,756.5 |
2,777.5 |
+0.49% |
88,900 |
| 2025/1/14 |
2,786 |
2,793 |
2,761 |
2,764 |
-0.75% |
141,000 |
| 2025/1/10 |
2,808.5 |
2,811 |
2,783 |
2,785 |
-1.00% |
130,600 |
| 2025/1/9 |
2,808 |
2,814 |
2,794 |
2,813 |
+0.21% |
159,000 |
| 2025/1/8 |
2,832.5 |
2,836.5 |
2,807 |
2,807 |
-0.90% |
138,600 |
| 2025/1/7 |
2,870 |
2,870 |
2,828 |
2,832.5 |
-1.29% |
151,700 |
| 2025/1/6 |
2,900 |
2,905 |
2,862.5 |
2,869.5 |
-0.92% |
175,200 |
| 2024/12/30 |
2,886 |
2,904.5 |
2,884 |
2,896 |
+0.50% |
144,900 |
| 2024/12/27 |
2,856.5 |
2,891 |
2,850 |
2,881.5 |
+1.43% |
160,700 |
| 2024/12/26 |
2,808.5 |
2,842 |
2,808.5 |
2,841 |
+0.89% |
183,000 |
| 2024/12/25 |
2,833 |
2,833.5 |
2,798 |
2,816 |
-0.83% |
178,300 |
| 2024/12/24 |
2,840 |
2,853 |
2,834 |
2,839.5 |
-0.25% |
92,300 |
| 2024/12/23 |
2,856 |
2,857 |
2,840 |
2,846.5 |
-0.33% |
104,700 |
| 2024/12/20 |
2,870 |
2,873.5 |
2,852.5 |
2,856 |
-0.04% |
164,600 |
| 2024/12/19 |
2,851 |
2,866.5 |
2,848.5 |
2,857 |
-0.33% |
97,100 |
| 2024/12/18 |
2,883.5 |
2,883.5 |
2,859 |
2,866.5 |
-0.45% |
85,900 |
| 2024/12/17 |
2,863 |
2,891 |
2,863 |
2,879.5 |
+0.68% |
151,200 |
| 2024/12/16 |
2,893 |
2,896 |
2,847.5 |
2,860 |
-0.76% |
162,600 |
| 2024/12/13 |
2,885.5 |
2,916 |
2,876 |
2,882 |
-1.12% |
203,800 |
| 2024/12/12 |
2,925 |
2,929.5 |
2,912 |
2,914.5 |
+0.14% |
151,600 |
| 2024/12/11 |
2,906 |
2,930 |
2,902 |
2,910.5 |
+0.15% |
126,300 |
| 2024/12/10 |
2,900 |
2,912.5 |
2,885.5 |
2,906 |
+0.43% |
156,700 |
| 2024/12/9 |
2,895 |
2,902 |
2,879.5 |
2,893.5 |
-0.19% |
190,500 |
| 2024/12/6 |
2,893 |
2,909 |
2,881 |
2,899 |
+0.80% |
141,000 |
| 2024/12/5 |
2,871.5 |
2,879.5 |
2,852.5 |
2,876 |
+0.30% |
185,200 |
| 2024/12/4 |
2,855.5 |
2,882.5 |
2,852 |
2,867.5 |
-0.16% |
230,000 |
| 2024/12/3 |
2,860 |
2,887 |
2,855 |
2,872 |
+0.72% |
127,200 |
| 2024/12/2 |
2,836 |
2,863 |
2,830 |
2,851.5 |
+0.55% |
136,600 |
| 2024/11/29 |
2,839 |
2,844.5 |
2,821 |
2,836 |
-0.12% |
137,400 |
| 2024/11/28 |
2,821 |
2,839.5 |
2,809 |
2,839.5 |
+0.66% |
166,500 |
| 2024/11/27 |
2,833.5 |
2,838.5 |
2,795 |
2,821 |
-0.65% |
207,500 |
| 2024/11/26 |
2,828.5 |
2,845 |
2,813 |
2,839.5 |
+0.09% |
190,700 |
| 2024/11/25 |
2,842 |
2,843 |
2,811.5 |
2,837 |
+0.60% |
516,300 |
| 2024/11/22 |
2,825 |
2,833 |
2,805.5 |
2,820 |
-0.18% |
209,600 |
| 2024/11/21 |
2,838 |
2,843.5 |
2,820.5 |
2,825 |
-0.60% |
165,900 |
| 2024/11/20 |
2,845 |
2,865 |
2,834 |
2,842 |
+0.28% |
165,700 |
| 2024/11/19 |
2,879.5 |
2,880.5 |
2,830.5 |
2,834 |
-1.15% |
197,700 |
| 2024/11/18 |
2,840 |
2,869 |
2,835 |
2,867 |
+0.56% |
103,400 |
| 2024/11/15 |
2,863.5 |
2,868.5 |
2,847 |
2,851 |
-0.05% |
99,200 |
| 2024/11/14 |
2,882 |
2,898 |
2,852.5 |
2,852.5 |
-1.02% |
128,200 |
| 2024/11/13 |
2,871.5 |
2,898 |
2,868 |
2,882 |
+0.26% |
130,500 |
| 2024/11/12 |
2,855 |
2,882 |
2,855 |
2,874.5 |
+1.09% |
141,500 |
| 2024/11/11 |
2,880.5 |
2,884.5 |
2,843 |
2,843.5 |
-1.98% |
176,900 |
| 2024/11/8 |
2,899.5 |
2,915 |
2,886 |
2,901 |
-0.51% |
104,800 |
| 2024/11/7 |
2,900.5 |
2,936 |
2,890 |
2,916 |
+0.99% |
191,300 |
| 2024/11/6 |
2,933 |
2,937.5 |
2,880 |
2,887.5 |
-0.94% |
201,200 |
| 2024/11/5 |
2,916 |
2,931.5 |
2,900 |
2,915 |
-0.03% |
158,500 |
| 2024/11/1 |
2,949 |
2,965 |
2,907.5 |
2,916 |
-1.95% |
129,800 |
| 2024/10/31 |
2,986 |
2,989.5 |
2,955 |
2,974 |
-0.13% |
137,600 |
| 2024/10/30 |
2,960 |
2,981.5 |
2,955.5 |
2,978 |
+0.69% |
231,600 |
| 2024/10/29 |
2,961.5 |
2,972 |
2,955.5 |
2,957.5 |
+0.19% |
77,100 |
| 2024/10/28 |
2,933 |
2,959.5 |
2,929.5 |
2,952 |
+0.15% |
104,500 |
| 2024/10/25 |
2,957.5 |
2,957.5 |
2,941 |
2,947.5 |
-0.20% |
69,200 |
| 2024/10/24 |
2,950 |
2,966.5 |
2,942.5 |
2,953.5 |
-0.12% |
90,400 |
|
