| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,414 |
2,475.5 |
2,413 |
2,464.5 |
+1.15% |
597,400 |
| 2025/4/24 |
2,450 |
2,496 |
2,436.5 |
2,436.5 |
+0.95% |
883,000 |
| 2025/4/23 |
2,406 |
2,424.5 |
2,375 |
2,413.5 |
+3.58% |
821,900 |
| 2025/4/22 |
2,280 |
2,335.5 |
2,273 |
2,330 |
+2.22% |
632,800 |
| 2025/4/21 |
2,307.5 |
2,320.5 |
2,263.5 |
2,279.5 |
-3.02% |
568,500 |
| 2025/4/18 |
2,358 |
2,358 |
2,332 |
2,350.5 |
-0.02% |
343,200 |
| 2025/4/17 |
2,302.5 |
2,353 |
2,295 |
2,351 |
+0.58% |
568,400 |
| 2025/4/16 |
2,353.5 |
2,376 |
2,315.5 |
2,337.5 |
-0.53% |
568,600 |
| 2025/4/15 |
2,353.5 |
2,387 |
2,347 |
2,350 |
-0.80% |
632,200 |
| 2025/4/14 |
2,365.5 |
2,419 |
2,360 |
2,369 |
+0.57% |
663,700 |
| 2025/4/11 |
2,285.5 |
2,375 |
2,285.5 |
2,355.5 |
-3.99% |
759,600 |
| 2025/4/10 |
2,561 |
2,570.5 |
2,435.5 |
2,453.5 |
+8.11% |
790,500 |
| 2025/4/9 |
2,325 |
2,337 |
2,230 |
2,269.5 |
-4.56% |
871,100 |
| 2025/4/8 |
2,325.5 |
2,397 |
2,290 |
2,378 |
+6.85% |
1,126,100 |
| 2025/4/7 |
2,239 |
2,299.5 |
2,188 |
2,225.5 |
-9.13% |
1,195,800 |
| 2025/4/4 |
2,498 |
2,551.5 |
2,405 |
2,449 |
-4.32% |
887,600 |
| 2025/4/3 |
2,565.5 |
2,599 |
2,537.5 |
2,559.5 |
-4.66% |
909,300 |
| 2025/4/2 |
2,688 |
2,701 |
2,655.5 |
2,684.5 |
+0.39% |
821,200 |
| 2025/4/1 |
2,772 |
2,772 |
2,658.5 |
2,674 |
-0.74% |
945,200 |
| 2025/3/31 |
2,716.5 |
2,724 |
2,679 |
2,694 |
-3.72% |
1,128,200 |
| 2025/3/28 |
2,826.5 |
2,841.5 |
2,780 |
2,798 |
-2.58% |
717,100 |
| 2025/3/27 |
2,846 |
2,872 |
2,830.5 |
2,872 |
+0.10% |
936,500 |
| 2025/3/26 |
2,823 |
2,879 |
2,786.5 |
2,869 |
+1.29% |
1,347,500 |
| 2025/3/25 |
2,837 |
2,867 |
2,823.5 |
2,832.5 |
+0.37% |
687,500 |
| 2025/3/24 |
2,814.5 |
2,840 |
2,785.5 |
2,822 |
-0.65% |
943,300 |
| 2025/3/21 |
2,854.5 |
2,876.5 |
2,821.5 |
2,840.5 |
-1.51% |
1,902,200 |
| 2025/3/19 |
2,838 |
2,905 |
2,838 |
2,884 |
+3.44% |
1,608,000 |
| 2025/3/18 |
2,799 |
2,817.5 |
2,781.5 |
2,788 |
+0.27% |
764,600 |
| 2025/3/17 |
2,789 |
2,812 |
2,779.5 |
2,780.5 |
+1.00% |
747,000 |
| 2025/3/14 |
2,723 |
2,789 |
2,711 |
2,753 |
+1.96% |
1,292,900 |
| 2025/3/13 |
2,766.5 |
2,766.5 |
2,687.5 |
2,700 |
-1.51% |
1,930,100 |
| 2025/3/12 |
2,696.5 |
2,770 |
2,696.5 |
2,741.5 |
+0.09% |
1,877,900 |
| 2025/3/11 |
2,692 |
2,739 |
2,663.5 |
2,739 |
-0.94% |
1,570,800 |
| 2025/3/10 |
2,756.5 |
2,776 |
2,715 |
2,765 |
+1.54% |
1,441,100 |
| 2025/3/7 |
2,835 |
2,843 |
2,723 |
2,723 |
-2.72% |
2,962,000 |
| 2025/3/6 |
2,747 |
2,811 |
2,739.5 |
2,799 |
+1.07% |
2,186,500 |
| 2025/3/5 |
2,849 |
2,865.5 |
2,766.5 |
2,769.5 |
-3.60% |
2,473,600 |
| 2025/3/4 |
2,867 |
2,937.5 |
2,860 |
2,873 |
-0.86% |
2,006,200 |
| 2025/3/3 |
2,900 |
3,013 |
2,863 |
2,898 |
+0.61% |
3,134,200 |
| 2025/2/28 |
2,850 |
2,946.5 |
2,837 |
2,880.5 |
-0.14% |
21,870,900 |
| 2025/2/27 |
2,777.5 |
2,919.5 |
2,755.5 |
2,884.5 |
+10.24% |
4,952,500 |
| 2025/2/26 |
2,614 |
2,630 |
2,585 |
2,616.5 |
-0.78% |
2,916,400 |
| 2025/2/25 |
2,730 |
2,759 |
2,632 |
2,637 |
-4.06% |
3,006,400 |
| 2025/2/21 |
2,602.5 |
2,779 |
2,602.5 |
2,748.5 |
+4.13% |
1,889,700 |
| 2025/2/20 |
2,600 |
2,642 |
2,585 |
2,639.5 |
+0.30% |
1,869,600 |
| 2025/2/19 |
2,633.5 |
2,681 |
2,609 |
2,631.5 |
+0.53% |
1,004,800 |
| 2025/2/18 |
2,611 |
2,647.5 |
2,601 |
2,617.5 |
-0.96% |
1,149,500 |
| 2025/2/17 |
2,640 |
2,649.5 |
2,613 |
2,643 |
-0.99% |
1,322,500 |
| 2025/2/14 |
2,686 |
2,694 |
2,651.5 |
2,669.5 |
-0.60% |
1,179,400 |
| 2025/2/13 |
2,681.5 |
2,698 |
2,649.5 |
2,685.5 |
+0.19% |
1,981,800 |
| 2025/2/12 |
2,725.5 |
2,740 |
2,644.5 |
2,680.5 |
-0.24% |
2,828,500 |
| 2025/2/10 |
2,768 |
2,768.5 |
2,682.5 |
2,687 |
-3.24% |
1,533,100 |
| 2025/2/7 |
2,718 |
2,886.5 |
2,718 |
2,777 |
+5.21% |
2,012,100 |
| 2025/2/6 |
2,696.5 |
2,700 |
2,632 |
2,639.5 |
-0.26% |
945,200 |
| 2025/2/5 |
2,660 |
2,667 |
2,631 |
2,646.5 |
+0.59% |
913,000 |
| 2025/2/4 |
2,666 |
2,678.5 |
2,613 |
2,631 |
+0.69% |
950,600 |
| 2025/2/3 |
2,706.5 |
2,720.5 |
2,606.5 |
2,613 |
-4.77% |
1,197,100 |
| 2025/1/31 |
2,740 |
2,761 |
2,725 |
2,744 |
+0.09% |
1,079,100 |
| 2025/1/30 |
2,700.5 |
2,752.5 |
2,700 |
2,741.5 |
+0.24% |
711,700 |
| 2025/1/29 |
2,720 |
2,744 |
2,711 |
2,735 |
+0.90% |
617,200 |
| 2025/1/28 |
2,690 |
2,716 |
2,657 |
2,710.5 |
+0.50% |
1,112,600 |
| 2025/1/27 |
2,660 |
2,714 |
2,654 |
2,697 |
+1.81% |
892,800 |
| 2025/1/24 |
2,666 |
2,668 |
2,635 |
2,649 |
+0.91% |
940,800 |
| 2025/1/23 |
2,622.5 |
2,641.5 |
2,597 |
2,625 |
+0.32% |
856,400 |
| 2025/1/22 |
2,613 |
2,617.5 |
2,588 |
2,616.5 |
+0.13% |
863,300 |
| 2025/1/21 |
2,604.5 |
2,614 |
2,587 |
2,613 |
+0.81% |
670,900 |
| 2025/1/20 |
2,612 |
2,628 |
2,582 |
2,592 |
+0.64% |
652,700 |
| 2025/1/17 |
2,601.5 |
2,614.5 |
2,572 |
2,575.5 |
-0.73% |
967,700 |
| 2025/1/16 |
2,572 |
2,626 |
2,551.5 |
2,594.5 |
+1.33% |
1,071,200 |
| 2025/1/15 |
2,619.5 |
2,619.5 |
2,546 |
2,560.5 |
-0.87% |
1,174,800 |
| 2025/1/14 |
2,570.5 |
2,623 |
2,560 |
2,583 |
+1.10% |
1,419,500 |
| 2025/1/10 |
2,603.5 |
2,637 |
2,549.5 |
2,555 |
-3.26% |
1,097,700 |
| 2025/1/9 |
2,658.5 |
2,670.5 |
2,621.5 |
2,641 |
-1.12% |
909,100 |
| 2025/1/8 |
2,654.5 |
2,682 |
2,642 |
2,671 |
+0.72% |
1,007,900 |
| 2025/1/7 |
2,635.5 |
2,664.5 |
2,614.5 |
2,652 |
+1.22% |
974,800 |
| 2025/1/6 |
2,701.5 |
2,725.5 |
2,605.5 |
2,620 |
-2.87% |
1,306,100 |
| 2024/12/30 |
2,745 |
2,747.5 |
2,682.5 |
2,697.5 |
-1.71% |
899,800 |
| 2024/12/27 |
2,728 |
2,746.5 |
2,703 |
2,744.5 |
+0.81% |
529,700 |
| 2024/12/26 |
2,700.5 |
2,722.5 |
2,688.5 |
2,722.5 |
+1.17% |
498,700 |
| 2024/12/25 |
2,700.5 |
2,704 |
2,655 |
2,691 |
-0.65% |
461,300 |
| 2024/12/24 |
2,721 |
2,736 |
2,692.5 |
2,708.5 |
-1.08% |
602,900 |
| 2024/12/23 |
2,759.5 |
2,768 |
2,720 |
2,738 |
+0.24% |
624,800 |
| 2024/12/20 |
2,726 |
2,757 |
2,719 |
2,731.5 |
+0.81% |
1,066,900 |
| 2024/12/19 |
2,660 |
2,730.5 |
2,660 |
2,709.5 |
-0.75% |
582,900 |
| 2024/12/18 |
2,726.5 |
2,750 |
2,717 |
2,730 |
+0.07% |
654,100 |
| 2024/12/17 |
2,717 |
2,796 |
2,710.5 |
2,728 |
+0.87% |
1,246,300 |
| 2024/12/16 |
2,717 |
2,730.5 |
2,688.5 |
2,704.5 |
-0.50% |
543,600 |
| 2024/12/13 |
2,700 |
2,737.5 |
2,691 |
2,718 |
-0.44% |
729,800 |
| 2024/12/12 |
2,750 |
2,772 |
2,729 |
2,730 |
+0.35% |
761,900 |
| 2024/12/11 |
2,720 |
2,748 |
2,717.5 |
2,720.5 |
+0.09% |
707,600 |
| 2024/12/10 |
2,738 |
2,740 |
2,694 |
2,718 |
+0.46% |
893,400 |
| 2024/12/9 |
2,715 |
2,734.5 |
2,694 |
2,705.5 |
+0.17% |
818,200 |
| 2024/12/6 |
2,682.5 |
2,709.5 |
2,682.5 |
2,701 |
+0.56% |
536,100 |
| 2024/12/5 |
2,674 |
2,746 |
2,674 |
2,686 |
+1.22% |
1,230,800 |
| 2024/12/4 |
2,692.5 |
2,704.5 |
2,643.5 |
2,653.5 |
-1.30% |
851,700 |
| 2024/12/3 |
2,686 |
2,712 |
2,670.5 |
2,688.5 |
+0.92% |
994,100 |
| 2024/12/2 |
2,652 |
2,679 |
2,638 |
2,664 |
+1.10% |
611,700 |
| 2024/11/29 |
2,652.5 |
2,673.5 |
2,631.5 |
2,635 |
-0.42% |
547,100 |
| 2024/11/28 |
2,697.5 |
2,706.5 |
2,630.5 |
2,646 |
-2.11% |
534,900 |
| 2024/11/27 |
2,711 |
2,723 |
2,683.5 |
2,703 |
-0.72% |
675,600 |
| 2024/11/26 |
2,711.5 |
2,740.5 |
2,687 |
2,722.5 |
-1.41% |
648,800 |
| 2024/11/25 |
2,772.5 |
2,793.5 |
2,735 |
2,761.5 |
+0.35% |
1,620,400 |
| 2024/11/22 |
2,710 |
2,784.5 |
2,703 |
2,752 |
+2.23% |
665,700 |
| 2024/11/21 |
2,715 |
2,744 |
2,692 |
2,692 |
-0.54% |
780,800 |
| 2024/11/20 |
2,699 |
2,726.5 |
2,690.5 |
2,706.5 |
+0.19% |
654,700 |
| 2024/11/19 |
2,700.5 |
2,719.5 |
2,684.5 |
2,701.5 |
+0.39% |
858,300 |
| 2024/11/18 |
2,639 |
2,704 |
2,622 |
2,691 |
+0.99% |
983,200 |
| 2024/11/15 |
2,710 |
2,715 |
2,660.5 |
2,664.5 |
-1.13% |
1,110,200 |
| 2024/11/14 |
2,748.5 |
2,784.5 |
2,695 |
2,695 |
-1.95% |
870,500 |
| 2024/11/13 |
2,763 |
2,788 |
2,742.5 |
2,748.5 |
-0.15% |
1,278,100 |
| 2024/11/12 |
2,801 |
2,831 |
2,738 |
2,752.5 |
-1.38% |
1,283,700 |
| 2024/11/11 |
2,956.5 |
2,962 |
2,791 |
2,791 |
-9.73% |
1,642,400 |
| 2024/11/8 |
3,121 |
3,124 |
3,054 |
3,092 |
-0.29% |
1,175,100 |
| 2024/11/7 |
3,078 |
3,120 |
3,048 |
3,101 |
+2.01% |
1,028,900 |
| 2024/11/6 |
3,050 |
3,081 |
3,035 |
3,040 |
+0.86% |
710,500 |
| 2024/11/5 |
2,986 |
3,014 |
2,973 |
3,014 |
+1.81% |
921,400 |
| 2024/11/1 |
2,950 |
2,990.5 |
2,940 |
2,960.5 |
-1.68% |
642,800 |
| 2024/10/31 |
2,999.5 |
3,036 |
2,972 |
3,011 |
+0.48% |
963,800 |
| 2024/10/30 |
3,002 |
3,037 |
2,991 |
2,996.5 |
+0.07% |
1,205,000 |
| 2024/10/29 |
2,987.5 |
2,999 |
2,961.5 |
2,994.5 |
+0.35% |
455,600 |
| 2024/10/28 |
2,954 |
2,999 |
2,939.5 |
2,984 |
+1.02% |
524,900 |
| 2024/10/25 |
2,979.5 |
2,979.5 |
2,933 |
2,954 |
-0.32% |
590,700 |
| 2024/10/24 |
2,915.5 |
2,984 |
2,895.5 |
2,963.5 |
+0.54% |
975,200 |
|
