| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,938.5 |
3,020 |
2,931.5 |
2,996.5 |
+1.80% |
3,434,800 |
| 2025/4/24 |
3,017 |
3,025 |
2,877 |
2,943.5 |
-4.18% |
7,250,400 |
| 2025/4/23 |
3,101 |
3,167 |
3,062 |
3,072 |
-0.90% |
2,784,600 |
| 2025/4/22 |
3,102 |
3,135 |
3,043 |
3,100 |
-0.03% |
2,850,800 |
| 2025/4/21 |
3,184 |
3,230 |
3,086 |
3,101 |
-1.24% |
5,379,800 |
| 2025/4/18 |
3,171 |
3,347 |
3,131 |
3,140 |
+3.60% |
16,628,000 |
| 2025/4/17 |
3,215 |
3,433 |
2,950 |
3,031 |
-5.72% |
22,722,500 |
| 2025/4/16 |
3,180 |
3,225 |
3,086 |
3,215 |
+0.82% |
5,546,300 |
| 2025/4/15 |
3,220 |
3,254 |
3,122 |
3,189 |
-0.84% |
6,243,200 |
| 2025/4/14 |
3,258 |
3,332 |
3,143 |
3,216 |
-0.03% |
7,493,200 |
| 2025/4/11 |
3,304 |
3,304 |
3,175 |
3,217 |
-2.63% |
6,699,200 |
| 2025/4/10 |
3,043 |
3,351 |
3,001 |
3,304 |
+10.30% |
17,428,900 |
| 2025/4/9 |
2,980 |
3,141 |
2,930 |
2,995.5 |
+3.81% |
11,591,000 |
| 2025/4/8 |
2,850 |
2,935 |
2,800.5 |
2,885.5 |
+3.83% |
8,351,800 |
| 2025/4/7 |
2,700 |
3,010 |
2,690 |
2,779 |
-2.39% |
10,665,800 |
| 2025/4/4 |
3,012 |
3,110 |
2,805 |
2,847 |
-5.08% |
17,469,600 |
| 2025/4/3 |
2,723 |
3,028 |
2,681 |
2,999.5 |
+8.68% |
19,643,400 |
| 2025/4/2 |
2,707.5 |
2,810.5 |
2,578 |
2,760 |
+2.70% |
12,634,000 |
| 2025/4/1 |
2,538.5 |
2,732 |
2,538.5 |
2,687.5 |
+5.31% |
17,677,500 |
| 2025/3/31 |
2,492.5 |
2,633 |
2,437 |
2,552 |
+0.57% |
12,306,500 |
| 2025/3/28 |
2,570.5 |
2,596 |
2,468 |
2,537.5 |
+4.99% |
12,747,100 |
| 2025/3/27 |
2,417 |
2,488.5 |
2,399.5 |
2,417 |
+2.11% |
4,367,100 |
| 2025/3/26 |
2,367 |
2,436 |
2,349.5 |
2,367 |
+1.41% |
2,517,300 |
| 2025/3/25 |
2,352 |
2,365.5 |
2,319 |
2,334 |
-0.68% |
1,511,900 |
| 2025/3/24 |
2,367 |
2,378 |
2,335.5 |
2,350 |
+0.15% |
1,200,100 |
| 2025/3/21 |
2,300.5 |
2,353 |
2,292.5 |
2,346.5 |
+0.75% |
1,950,000 |
| 2025/3/19 |
2,343.5 |
2,367 |
2,320 |
2,329 |
-0.98% |
1,464,200 |
| 2025/3/18 |
2,338 |
2,369.5 |
2,326.5 |
2,352 |
+0.90% |
1,530,800 |
| 2025/3/17 |
2,355 |
2,370 |
2,331 |
2,331 |
-0.55% |
1,428,500 |
| 2025/3/14 |
2,350 |
2,360 |
2,324.5 |
2,344 |
-0.93% |
1,834,900 |
| 2025/3/13 |
2,398 |
2,445 |
2,364 |
2,366 |
+0.21% |
2,055,200 |
| 2025/3/12 |
2,381.5 |
2,401 |
2,350.5 |
2,361 |
-1.09% |
1,750,100 |
| 2025/3/11 |
2,401.5 |
2,415.5 |
2,335 |
2,387 |
-1.16% |
2,127,900 |
| 2025/3/10 |
2,400 |
2,476.5 |
2,399 |
2,415 |
+0.19% |
1,725,500 |
| 2025/3/7 |
2,450 |
2,458.5 |
2,388 |
2,410.5 |
-2.78% |
2,212,300 |
| 2025/3/6 |
2,427 |
2,500 |
2,410 |
2,479.5 |
+2.16% |
2,390,600 |
| 2025/3/5 |
2,420 |
2,450 |
2,391 |
2,427 |
+0.66% |
1,578,200 |
| 2025/3/4 |
2,440 |
2,456 |
2,369 |
2,411 |
-1.63% |
2,317,300 |
| 2025/3/3 |
2,394 |
2,480 |
2,393.5 |
2,451 |
+2.15% |
3,871,600 |
| 2025/2/28 |
2,594.5 |
2,617.5 |
2,384.5 |
2,399.5 |
-4.27% |
8,454,400 |
| 2025/2/27 |
2,540.5 |
2,555 |
2,473 |
2,506.5 |
-1.34% |
3,570,100 |
| 2025/2/26 |
2,591.5 |
2,634.5 |
2,516.5 |
2,540.5 |
-2.79% |
4,160,500 |
| 2025/2/25 |
2,654.5 |
2,689 |
2,611.5 |
2,613.5 |
-2.34% |
3,997,500 |
| 2025/2/21 |
2,697.5 |
2,733 |
2,662 |
2,676 |
-2.09% |
5,220,900 |
| 2025/2/20 |
2,760 |
2,802 |
2,709 |
2,733 |
-2.39% |
5,484,800 |
| 2025/2/19 |
2,900 |
2,900 |
2,758 |
2,800 |
-1.75% |
8,131,600 |
| 2025/2/18 |
2,743 |
2,853 |
2,626 |
2,850 |
+2.15% |
17,331,200 |
| 2025/2/17 |
3,000 |
3,166 |
2,785.5 |
2,790 |
-4.50% |
20,468,900 |
| 2025/2/14 |
2,735.5 |
2,952 |
2,722 |
2,921.5 |
+7.57% |
23,417,000 |
| 2025/2/13 |
2,700 |
2,733 |
2,692.5 |
2,716 |
-0.07% |
8,702,300 |
| 2025/2/12 |
2,730 |
2,750 |
2,672 |
2,718 |
+1.72% |
14,754,400 |
| 2025/2/10 |
2,515 |
2,705 |
2,481.5 |
2,672 |
+6.20% |
19,027,900 |
| 2025/2/7 |
2,579 |
2,593 |
2,505 |
2,516 |
-2.48% |
12,939,900 |
| 2025/2/6 |
2,460 |
2,613 |
2,455.5 |
2,580 |
+3.61% |
24,987,500 |
| 2025/2/5 |
2,521.5 |
2,597.5 |
2,435 |
2,490 |
+0.75% |
24,458,100 |
| 2025/2/4 |
2,520 |
2,580 |
2,375.5 |
2,471.5 |
-1.38% |
29,920,400 |
| 2025/2/3 |
2,270 |
2,544.5 |
2,220.5 |
2,506 |
+14.38% |
47,238,800 |
| 2025/1/31 |
2,246.5 |
2,284.5 |
2,164 |
2,191 |
-4.11% |
24,815,000 |
| 2025/1/30 |
2,194 |
2,314 |
2,187.5 |
2,285 |
+4.79% |
64,811,900 |
| 2025/1/29 |
2,000 |
2,186.5 |
1,983.5 |
2,180.5 |
+7.15% |
68,617,800 |
| 2025/1/28 |
1,960 |
2,042 |
1,930 |
2,035 |
+3.04% |
35,555,200 |
| 2025/1/27 |
1,906.5 |
1,978 |
1,905 |
1,975 |
+3.40% |
38,782,300 |
| 2025/1/24 |
1,800 |
1,949 |
1,800 |
1,910 |
+5.12% |
57,603,300 |
| 2025/1/23 |
2,000 |
2,000 |
1,766 |
1,817 |
-7.84% |
61,437,900 |
| 2025/1/22 |
1,845.5 |
1,989.5 |
1,836 |
1,971.5 |
+8.15% |
43,444,100 |
| 2025/1/21 |
1,800 |
1,849 |
1,700 |
1,823 |
+2.10% |
38,518,100 |
| 2025/1/20 |
1,730.5 |
1,829 |
1,700 |
1,785.5 |
+5.62% |
36,795,600 |
| 2025/1/17 |
1,637 |
1,697.5 |
1,599 |
1,690.5 |
+4.61% |
7,073,200 |
| 2025/1/16 |
1,618 |
1,641.5 |
1,613 |
1,616 |
-0.43% |
1,681,200 |
| 2025/1/15 |
1,650 |
1,669.5 |
1,580 |
1,623 |
-1.13% |
2,655,400 |
| 2025/1/14 |
1,644 |
1,658.5 |
1,628.5 |
1,641.5 |
+0.18% |
1,326,900 |
| 2025/1/10 |
1,604.5 |
1,666 |
1,600 |
1,638.5 |
+2.47% |
2,088,400 |
| 2025/1/9 |
1,640 |
1,641.5 |
1,573.5 |
1,599 |
-3.50% |
2,237,900 |
| 2025/1/8 |
1,653.5 |
1,660 |
1,637 |
1,657 |
-1.16% |
829,500 |
| 2025/1/7 |
1,705 |
1,707 |
1,668 |
1,676.5 |
-2.04% |
970,200 |
| 2025/1/6 |
1,723 |
1,743 |
1,707 |
1,711.5 |
-1.16% |
1,109,000 |
| 2024/12/30 |
1,747.5 |
1,757.5 |
1,715 |
1,731.5 |
-1.65% |
1,258,100 |
| 2024/12/27 |
1,727.5 |
1,773 |
1,727.5 |
1,760.5 |
-0.40% |
1,474,900 |
| 2024/12/26 |
1,838 |
1,854.5 |
1,730 |
1,767.5 |
-4.92% |
2,086,800 |
| 2024/12/25 |
1,865.5 |
1,865.5 |
1,835.5 |
1,859 |
-0.21% |
565,700 |
| 2024/12/24 |
1,859.5 |
1,873.5 |
1,849.5 |
1,863 |
+0.54% |
371,900 |
| 2024/12/23 |
1,860 |
1,868.5 |
1,844 |
1,853 |
+0.27% |
532,500 |
| 2024/12/20 |
1,890.5 |
1,894 |
1,841.5 |
1,848 |
-0.54% |
1,062,000 |
| 2024/12/19 |
1,802 |
1,868 |
1,802 |
1,858 |
+7.06% |
1,227,700 |
| 2024/12/18 |
1,730.5 |
1,742.5 |
1,730 |
1,735.5 |
+0.35% |
251,300 |
| 2024/12/17 |
1,734.5 |
1,742.5 |
1,723.5 |
1,729.5 |
-0.29% |
299,800 |
| 2024/12/16 |
1,750 |
1,757.5 |
1,731.5 |
1,734.5 |
-1.08% |
278,700 |
| 2024/12/13 |
1,749.5 |
1,769 |
1,740.5 |
1,753.5 |
-0.65% |
409,900 |
| 2024/12/12 |
1,733.5 |
1,770 |
1,733.5 |
1,765 |
+1.67% |
543,600 |
| 2024/12/11 |
1,722 |
1,737 |
1,713.5 |
1,736 |
+0.12% |
295,200 |
| 2024/12/10 |
1,747.5 |
1,754.5 |
1,725.5 |
1,734 |
-0.20% |
276,600 |
| 2024/12/9 |
1,734.5 |
1,743 |
1,725 |
1,737.5 |
+0.87% |
299,900 |
| 2024/12/6 |
1,738.5 |
1,740.5 |
1,717.5 |
1,722.5 |
-0.92% |
404,200 |
| 2024/12/5 |
1,722.5 |
1,755 |
1,714 |
1,738.5 |
+1.28% |
375,800 |
| 2024/12/4 |
1,734 |
1,736 |
1,706 |
1,716.5 |
-1.24% |
412,100 |
| 2024/12/3 |
1,730 |
1,748 |
1,727 |
1,738 |
+0.32% |
350,300 |
| 2024/12/2 |
1,726.5 |
1,736 |
1,717.5 |
1,732.5 |
+0.20% |
256,200 |
| 2024/11/29 |
1,695 |
1,735 |
1,695 |
1,729 |
+1.71% |
263,800 |
| 2024/11/28 |
1,684 |
1,700 |
1,678 |
1,700 |
+0.71% |
276,200 |
| 2024/11/27 |
1,700 |
1,705 |
1,677.5 |
1,688 |
-0.74% |
311,700 |
| 2024/11/26 |
1,708 |
1,712.5 |
1,681.5 |
1,700.5 |
-0.44% |
351,400 |
| 2024/11/25 |
1,730 |
1,740 |
1,708 |
1,708 |
-0.15% |
667,800 |
| 2024/11/22 |
1,683.5 |
1,719 |
1,681.5 |
1,710.5 |
+1.66% |
214,200 |
| 2024/11/21 |
1,695 |
1,704 |
1,681.5 |
1,682.5 |
-1.12% |
255,500 |
| 2024/11/20 |
1,676 |
1,706 |
1,676 |
1,701.5 |
+1.52% |
535,200 |
| 2024/11/19 |
1,670 |
1,686 |
1,666 |
1,676 |
+0.12% |
453,500 |
| 2024/11/18 |
1,650 |
1,685.5 |
1,647 |
1,674 |
+0.97% |
489,800 |
| 2024/11/15 |
1,673 |
1,676.5 |
1,656.5 |
1,658 |
+0.42% |
372,800 |
| 2024/11/14 |
1,668 |
1,673 |
1,646 |
1,651 |
-1.23% |
560,200 |
| 2024/11/13 |
1,700 |
1,703.5 |
1,670.5 |
1,671.5 |
-1.56% |
471,200 |
| 2024/11/12 |
1,649.5 |
1,707.5 |
1,649.5 |
1,698 |
+3.00% |
626,200 |
| 2024/11/11 |
1,682.5 |
1,690 |
1,647.5 |
1,648.5 |
-2.43% |
624,300 |
| 2024/11/8 |
1,708 |
1,727 |
1,682.5 |
1,689.5 |
-3.35% |
1,031,200 |
| 2024/11/7 |
1,725 |
1,761 |
1,722 |
1,748 |
+1.54% |
595,200 |
| 2024/11/6 |
1,726 |
1,748.5 |
1,721.5 |
1,721.5 |
-0.26% |
364,100 |
| 2024/11/5 |
1,716 |
1,732.5 |
1,708 |
1,726 |
+0.29% |
263,000 |
| 2024/11/1 |
1,706 |
1,729.5 |
1,702 |
1,721 |
-0.92% |
251,800 |
| 2024/10/31 |
1,730 |
1,747.5 |
1,729.5 |
1,737 |
+0.93% |
463,800 |
| 2024/10/30 |
1,700 |
1,745.5 |
1,700 |
1,721 |
+1.38% |
866,500 |
| 2024/10/29 |
1,681 |
1,702 |
1,672.5 |
1,697.5 |
+1.49% |
361,500 |
| 2024/10/28 |
1,663 |
1,679.5 |
1,661 |
1,672.5 |
+0.18% |
243,400 |
| 2024/10/25 |
1,685 |
1,687.5 |
1,660.5 |
1,669.5 |
-1.59% |
350,600 |
| 2024/10/24 |
1,665 |
1,704.5 |
1,660.5 |
1,696.5 |
+0.92% |
552,200 |
|
