| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,950 |
1,953 |
1,915 |
1,927 |
-0.21% |
337,200 |
| 2025/4/24 |
1,912 |
1,951 |
1,901 |
1,931 |
+2.69% |
512,300 |
| 2025/4/23 |
1,888 |
1,923 |
1,875 |
1,880.5 |
+0.19% |
417,300 |
| 2025/4/22 |
1,860 |
1,884.5 |
1,844 |
1,877 |
+0.05% |
330,800 |
| 2025/4/21 |
1,882 |
1,901 |
1,867 |
1,876 |
+0.32% |
530,900 |
| 2025/4/18 |
1,850 |
1,878 |
1,833 |
1,870 |
+3.03% |
600,700 |
| 2025/4/17 |
1,774 |
1,829.5 |
1,770.5 |
1,815 |
+0.83% |
448,100 |
| 2025/4/16 |
1,862 |
1,862 |
1,778 |
1,800 |
-4.41% |
917,600 |
| 2025/4/15 |
1,930.5 |
1,935.5 |
1,875 |
1,883 |
-0.40% |
455,900 |
| 2025/4/14 |
1,873 |
1,924.5 |
1,873 |
1,890.5 |
+1.48% |
519,800 |
| 2025/4/11 |
1,848.5 |
1,885 |
1,776 |
1,863 |
-1.06% |
634,100 |
| 2025/4/10 |
1,956.5 |
1,957 |
1,861 |
1,883 |
+7.11% |
586,600 |
| 2025/4/9 |
1,762.5 |
1,793 |
1,731 |
1,758 |
-4.59% |
807,300 |
| 2025/4/8 |
1,801 |
1,850 |
1,779 |
1,842.5 |
+9.61% |
749,900 |
| 2025/4/7 |
1,758 |
1,788.5 |
1,675 |
1,681 |
-13.33% |
1,066,700 |
| 2025/4/4 |
1,962.5 |
2,002 |
1,895.5 |
1,939.5 |
-3.63% |
826,900 |
| 2025/4/3 |
1,992 |
2,056.5 |
1,976 |
2,012.5 |
-4.53% |
697,000 |
| 2025/4/2 |
2,150 |
2,169 |
2,088.5 |
2,108 |
-1.75% |
639,700 |
| 2025/4/1 |
2,177.5 |
2,223.5 |
2,135 |
2,145.5 |
-1.45% |
564,600 |
| 2025/3/31 |
2,105 |
2,190 |
2,093 |
2,177 |
+1.82% |
802,400 |
| 2025/3/28 |
2,140 |
2,174.5 |
2,125.5 |
2,138 |
+0.23% |
331,600 |
| 2025/3/27 |
2,120 |
2,137.5 |
2,104.5 |
2,133 |
-1.66% |
502,400 |
| 2025/3/26 |
2,178.5 |
2,196.5 |
2,114.5 |
2,169 |
+1.36% |
678,200 |
| 2025/3/25 |
2,163 |
2,165 |
2,120 |
2,140 |
+0.68% |
411,200 |
| 2025/3/24 |
2,178.5 |
2,192 |
2,125.5 |
2,125.5 |
-2.41% |
397,800 |
| 2025/3/21 |
2,197.5 |
2,227 |
2,163.5 |
2,178 |
-1.00% |
544,400 |
| 2025/3/19 |
2,202.5 |
2,252.5 |
2,190 |
2,200 |
-2.29% |
550,300 |
| 2025/3/18 |
2,320.5 |
2,329.5 |
2,246.5 |
2,251.5 |
-2.24% |
591,600 |
| 2025/3/17 |
2,232 |
2,304 |
2,223 |
2,303 |
+1.19% |
530,400 |
| 2025/3/14 |
2,246 |
2,310.5 |
2,224.5 |
2,276 |
+0.37% |
630,000 |
| 2025/3/13 |
2,270 |
2,365.5 |
2,245 |
2,267.5 |
+1.05% |
1,146,700 |
| 2025/3/12 |
2,089 |
2,288.5 |
2,089 |
2,244 |
+10.79% |
1,436,800 |
| 2025/3/11 |
2,089 |
2,108.5 |
1,996 |
2,025.5 |
-6.10% |
839,300 |
| 2025/3/10 |
2,214.5 |
2,232 |
2,130 |
2,157 |
-2.46% |
591,700 |
| 2025/3/7 |
2,145 |
2,251.5 |
2,130 |
2,211.5 |
-0.90% |
785,400 |
| 2025/3/6 |
2,209.5 |
2,285 |
2,187.5 |
2,231.5 |
+2.60% |
936,100 |
| 2025/3/5 |
2,185 |
2,207.5 |
2,108 |
2,175 |
+3.06% |
842,500 |
| 2025/3/4 |
2,111.5 |
2,252 |
2,084 |
2,110.5 |
+2.95% |
1,516,100 |
| 2025/3/3 |
2,007 |
2,071 |
1,978 |
2,050 |
+0.71% |
929,100 |
| 2025/2/28 |
2,050 |
2,065 |
1,989 |
2,035.5 |
-2.28% |
858,000 |
| 2025/2/27 |
2,139 |
2,190 |
2,068.5 |
2,083 |
+1.39% |
864,800 |
| 2025/2/26 |
2,038.5 |
2,115 |
2,038.5 |
2,054.5 |
+1.71% |
890,600 |
| 2025/2/25 |
2,050 |
2,050 |
1,983 |
2,020 |
-4.54% |
868,000 |
| 2025/2/21 |
2,090 |
2,127 |
2,075 |
2,116 |
+1.15% |
631,500 |
| 2025/2/20 |
2,197 |
2,220 |
2,092 |
2,092 |
-2.61% |
664,300 |
| 2025/2/19 |
2,180 |
2,185 |
2,143.5 |
2,148 |
-2.67% |
770,200 |
| 2025/2/18 |
2,205 |
2,267 |
2,191 |
2,207 |
-0.18% |
750,800 |
| 2025/2/17 |
2,328 |
2,335 |
2,169 |
2,211 |
-5.01% |
1,394,500 |
| 2025/2/14 |
2,389 |
2,389 |
2,194.5 |
2,327.5 |
+16.99% |
3,962,500 |
| 2025/2/13 |
1,960 |
1,998 |
1,940 |
1,989.5 |
+2.95% |
731,300 |
| 2025/2/12 |
1,968.5 |
1,969 |
1,897 |
1,932.5 |
-1.85% |
892,800 |
| 2025/2/10 |
1,940 |
1,975 |
1,937 |
1,969 |
+0.90% |
572,500 |
| 2025/2/7 |
1,994 |
2,001 |
1,938.5 |
1,951.5 |
-3.10% |
751,700 |
| 2025/2/6 |
1,989 |
2,050 |
1,985.5 |
2,014 |
+1.44% |
731,200 |
| 2025/2/5 |
1,972 |
1,993.5 |
1,939 |
1,985.5 |
-0.15% |
682,800 |
| 2025/2/4 |
2,014 |
2,033 |
1,954.5 |
1,988.5 |
-0.57% |
1,008,000 |
| 2025/2/3 |
2,061 |
2,084.5 |
1,994 |
2,000 |
-6.80% |
912,300 |
| 2025/1/31 |
2,156 |
2,185.5 |
2,143 |
2,146 |
-0.05% |
508,900 |
| 2025/1/30 |
2,146.5 |
2,178 |
2,132.5 |
2,147 |
+0.09% |
468,300 |
| 2025/1/29 |
2,149 |
2,195.5 |
2,113 |
2,145 |
+0.96% |
941,400 |
| 2025/1/28 |
2,110.5 |
2,127 |
2,075.5 |
2,124.5 |
+1.46% |
539,000 |
| 2025/1/27 |
2,152.5 |
2,181.5 |
2,091.5 |
2,094 |
-2.10% |
731,100 |
| 2025/1/24 |
2,113 |
2,148.5 |
2,095.5 |
2,139 |
+2.27% |
680,900 |
| 2025/1/23 |
2,170 |
2,175 |
2,081 |
2,091.5 |
-2.01% |
941,100 |
| 2025/1/22 |
2,212 |
2,229 |
2,105 |
2,134.5 |
-2.53% |
913,200 |
| 2025/1/21 |
2,206 |
2,252 |
2,155 |
2,190 |
+0.27% |
814,700 |
| 2025/1/20 |
2,134 |
2,188.5 |
2,117 |
2,184 |
+3.36% |
751,700 |
| 2025/1/17 |
2,139 |
2,238.5 |
2,110.5 |
2,113 |
+0.09% |
1,354,000 |
| 2025/1/16 |
2,173 |
2,182.5 |
2,101 |
2,111 |
-1.56% |
774,400 |
| 2025/1/15 |
2,267 |
2,268 |
2,122 |
2,144.5 |
-6.39% |
1,259,000 |
| 2025/1/14 |
2,297.5 |
2,328 |
2,267.5 |
2,291 |
-2.41% |
667,600 |
| 2025/1/10 |
2,368.5 |
2,398 |
2,295 |
2,347.5 |
-2.86% |
1,053,300 |
| 2025/1/9 |
2,440 |
2,461 |
2,413.5 |
2,416.5 |
-2.17% |
680,800 |
| 2025/1/8 |
2,470 |
2,520 |
2,467 |
2,470 |
-1.24% |
553,800 |
| 2025/1/7 |
2,497.5 |
2,524.5 |
2,465 |
2,501 |
-0.64% |
705,300 |
| 2025/1/6 |
2,629 |
2,629 |
2,517 |
2,517 |
-4.82% |
762,600 |
| 2024/12/30 |
2,616 |
2,651.5 |
2,583.5 |
2,644.5 |
+1.09% |
555,700 |
| 2024/12/27 |
2,590 |
2,634 |
2,570.5 |
2,616 |
+2.15% |
622,600 |
| 2024/12/26 |
2,560 |
2,580 |
2,535 |
2,561 |
-0.85% |
590,200 |
| 2024/12/25 |
2,620 |
2,635 |
2,518.5 |
2,583 |
+1.00% |
662,000 |
| 2024/12/24 |
2,585 |
2,607 |
2,552 |
2,557.5 |
+0.25% |
540,000 |
| 2024/12/23 |
2,542 |
2,566.5 |
2,510 |
2,551 |
-0.74% |
664,300 |
| 2024/12/20 |
2,622 |
2,639 |
2,552 |
2,570 |
-1.42% |
867,300 |
| 2024/12/19 |
2,573 |
2,668 |
2,561.5 |
2,607 |
-0.40% |
626,900 |
| 2024/12/18 |
2,600 |
2,658 |
2,574.5 |
2,617.5 |
+0.85% |
880,900 |
| 2024/12/17 |
2,580 |
2,595.5 |
2,490.5 |
2,595.5 |
+0.58% |
1,122,600 |
| 2024/12/16 |
2,661 |
2,753.5 |
2,572 |
2,580.5 |
-4.21% |
1,157,600 |
| 2024/12/13 |
2,590 |
2,725 |
2,590 |
2,694 |
+2.75% |
1,020,300 |
| 2024/12/12 |
2,649.5 |
2,674.5 |
2,595 |
2,622 |
-1.60% |
1,011,600 |
| 2024/12/11 |
2,785 |
2,790.5 |
2,657 |
2,664.5 |
-5.16% |
957,900 |
| 2024/12/10 |
2,785 |
2,819 |
2,753 |
2,809.5 |
-1.14% |
763,900 |
| 2024/12/9 |
2,860 |
2,905 |
2,841 |
2,842 |
+1.14% |
767,100 |
| 2024/12/6 |
2,865 |
2,878 |
2,745.5 |
2,810 |
-2.87% |
989,300 |
| 2024/12/5 |
2,998 |
3,005 |
2,862 |
2,893 |
-2.44% |
677,500 |
| 2024/12/4 |
2,960 |
2,985 |
2,910 |
2,965.5 |
-0.32% |
622,500 |
| 2024/12/3 |
2,990.5 |
3,035 |
2,960 |
2,975 |
-0.32% |
792,900 |
| 2024/12/2 |
2,900 |
3,006 |
2,856 |
2,984.5 |
+1.46% |
832,100 |
| 2024/11/29 |
2,958.5 |
2,987 |
2,880 |
2,941.5 |
+0.62% |
683,600 |
| 2024/11/28 |
2,947 |
3,028 |
2,913.5 |
2,923.5 |
-0.75% |
990,200 |
| 2024/11/27 |
2,850 |
2,948 |
2,795 |
2,945.5 |
+3.79% |
934,300 |
| 2024/11/26 |
2,791 |
2,838 |
2,745 |
2,838 |
+1.03% |
851,000 |
| 2024/11/25 |
2,766 |
2,868 |
2,731 |
2,809 |
+2.59% |
1,242,600 |
| 2024/11/22 |
2,584.5 |
2,752 |
2,556.5 |
2,738 |
+6.81% |
1,176,000 |
| 2024/11/21 |
2,539.5 |
2,587 |
2,503 |
2,563.5 |
+0.29% |
764,000 |
| 2024/11/20 |
2,520 |
2,597 |
2,452.5 |
2,556 |
+0.24% |
1,099,900 |
| 2024/11/19 |
2,574 |
2,603.5 |
2,530 |
2,550 |
-0.95% |
908,700 |
| 2024/11/18 |
2,740 |
2,751.5 |
2,558 |
2,574.5 |
-10.75% |
2,147,200 |
| 2024/11/15 |
2,830 |
2,944 |
2,713 |
2,884.5 |
-0.74% |
1,535,300 |
| 2024/11/14 |
2,600 |
2,960 |
2,562 |
2,906 |
+5.73% |
2,822,200 |
| 2024/11/13 |
2,827 |
2,827 |
2,704 |
2,748.5 |
-2.79% |
959,800 |
| 2024/11/12 |
2,796.5 |
2,859.5 |
2,791.5 |
2,827.5 |
+0.62% |
548,400 |
| 2024/11/11 |
2,840 |
2,845 |
2,766 |
2,810 |
+0.41% |
435,300 |
| 2024/11/8 |
2,785 |
2,829.5 |
2,773 |
2,798.5 |
+1.93% |
547,500 |
| 2024/11/7 |
2,884 |
2,907 |
2,743 |
2,745.5 |
-3.78% |
759,600 |
| 2024/11/6 |
2,802 |
2,879.5 |
2,801 |
2,853.5 |
+1.86% |
626,100 |
| 2024/11/5 |
2,732 |
2,822.5 |
2,731 |
2,801.5 |
+3.76% |
584,600 |
| 2024/11/1 |
2,732 |
2,777 |
2,693 |
2,700 |
-4.86% |
757,000 |
| 2024/10/31 |
2,808 |
2,855.5 |
2,775.5 |
2,838 |
+0.11% |
471,800 |
| 2024/10/30 |
2,853 |
2,866 |
2,798.5 |
2,835 |
-0.07% |
787,000 |
| 2024/10/29 |
2,780 |
2,844 |
2,751 |
2,837 |
+2.01% |
622,500 |
| 2024/10/28 |
2,700 |
2,803 |
2,698.5 |
2,781 |
+3.56% |
567,800 |
| 2024/10/25 |
2,739.5 |
2,755.5 |
2,672.5 |
2,685.5 |
-2.49% |
582,100 |
| 2024/10/24 |
2,780 |
2,789.5 |
2,740.5 |
2,754 |
-2.29% |
696,000 |
|
