| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,505 |
2,544 |
2,501 |
2,516 |
+0.64% |
98,100 |
| 2025/4/24 |
2,542 |
2,566 |
2,475 |
2,500 |
-0.99% |
212,900 |
| 2025/4/23 |
2,501 |
2,550 |
2,490 |
2,525 |
+3.02% |
221,400 |
| 2025/4/22 |
2,453 |
2,468 |
2,431 |
2,451 |
+0.16% |
127,600 |
| 2025/4/21 |
2,441 |
2,458 |
2,433 |
2,447 |
+0.25% |
127,900 |
| 2025/4/18 |
2,400 |
2,448 |
2,392 |
2,441 |
+1.92% |
97,700 |
| 2025/4/17 |
2,357 |
2,407 |
2,357 |
2,395 |
+1.44% |
106,500 |
| 2025/4/16 |
2,374 |
2,398 |
2,331 |
2,361 |
-0.55% |
125,100 |
| 2025/4/15 |
2,360 |
2,396 |
2,344 |
2,374 |
+1.45% |
135,500 |
| 2025/4/14 |
2,322 |
2,353 |
2,310 |
2,340 |
+0.78% |
184,700 |
| 2025/4/11 |
2,264 |
2,324 |
2,221 |
2,322 |
-1.65% |
193,900 |
| 2025/4/10 |
2,416 |
2,416 |
2,340 |
2,361 |
+6.54% |
258,200 |
| 2025/4/9 |
2,260 |
2,283 |
2,174 |
2,216 |
-5.10% |
296,000 |
| 2025/4/8 |
2,259 |
2,380 |
2,258 |
2,335 |
+7.60% |
223,300 |
| 2025/4/7 |
2,092 |
2,256 |
2,077 |
2,170 |
-7.34% |
346,400 |
| 2025/4/4 |
2,388 |
2,423 |
2,283 |
2,342 |
-5.64% |
350,600 |
| 2025/4/3 |
2,512 |
2,543 |
2,466 |
2,482 |
-6.34% |
378,600 |
| 2025/4/2 |
2,619 |
2,659 |
2,583 |
2,650 |
+1.38% |
325,600 |
| 2025/4/1 |
2,600 |
2,673 |
2,600 |
2,614 |
+0.85% |
225,400 |
| 2025/3/31 |
2,599 |
2,616 |
2,555 |
2,592 |
-1.14% |
282,600 |
| 2025/3/28 |
2,623 |
2,704 |
2,584 |
2,622 |
-3.01% |
369,200 |
| 2025/3/27 |
2,676.6 |
2,726.6 |
2,670 |
2,703.3 |
+0.75% |
91,000 |
| 2025/3/26 |
2,683.3 |
2,710 |
2,663.3 |
2,683.3 |
+0.00% |
74,300 |
| 2025/3/25 |
2,723.3 |
2,726.6 |
2,676.6 |
2,683.3 |
-0.74% |
70,800 |
| 2025/3/24 |
2,650 |
2,716.6 |
2,646.6 |
2,703.3 |
+3.05% |
93,000 |
| 2025/3/21 |
2,650 |
2,656.6 |
2,616.6 |
2,623.3 |
-1.50% |
74,700 |
| 2025/3/19 |
2,633.3 |
2,676.6 |
2,630 |
2,663.3 |
+1.91% |
58,900 |
| 2025/3/18 |
2,616.6 |
2,646.6 |
2,606.6 |
2,613.3 |
+0.51% |
68,300 |
| 2025/3/17 |
2,610 |
2,636.7 |
2,576.7 |
2,600 |
-0.38% |
56,500 |
| 2025/3/14 |
2,546.7 |
2,616.7 |
2,543.3 |
2,610 |
+1.95% |
65,000 |
| 2025/3/13 |
2,610 |
2,650 |
2,546.7 |
2,560 |
-0.64% |
114,100 |
| 2025/3/12 |
2,509.9 |
2,613.3 |
2,509.9 |
2,576.6 |
+2.38% |
138,900 |
| 2025/3/11 |
2,509.9 |
2,529.9 |
2,473.3 |
2,516.6 |
-1.70% |
121,100 |
| 2025/3/10 |
2,600 |
2,620 |
2,556.7 |
2,560 |
-1.54% |
72,200 |
| 2025/3/7 |
2,600 |
2,643.3 |
2,556.7 |
2,600 |
-1.52% |
81,000 |
| 2025/3/6 |
2,650 |
2,653.3 |
2,616.7 |
2,640 |
+1.02% |
47,500 |
| 2025/3/5 |
2,610 |
2,633.3 |
2,606.6 |
2,613.3 |
-0.76% |
49,100 |
| 2025/3/4 |
2,680 |
2,700 |
2,606.6 |
2,633.3 |
-2.35% |
84,800 |
| 2025/3/3 |
2,649.9 |
2,706.6 |
2,636.6 |
2,696.6 |
+3.19% |
78,500 |
| 2025/2/28 |
2,623.3 |
2,650 |
2,610 |
2,613.3 |
-0.76% |
82,500 |
| 2025/2/27 |
2,620 |
2,640 |
2,616.6 |
2,633.3 |
+0.13% |
105,300 |
| 2025/2/26 |
2,636.7 |
2,643.3 |
2,603.3 |
2,630 |
-1.25% |
88,200 |
| 2025/2/25 |
2,683.3 |
2,690 |
2,640 |
2,663.3 |
-1.36% |
124,500 |
| 2025/2/21 |
2,740 |
2,773.3 |
2,700 |
2,700 |
-2.29% |
140,300 |
| 2025/2/20 |
2,746.6 |
2,800 |
2,743.3 |
2,763.3 |
+0.73% |
119,900 |
| 2025/2/19 |
2,793.3 |
2,806.6 |
2,736.6 |
2,743.3 |
-1.91% |
166,200 |
| 2025/2/18 |
2,806.6 |
2,866.6 |
2,786.6 |
2,796.6 |
+0.36% |
108,400 |
| 2025/2/17 |
2,793.3 |
2,823.3 |
2,773.3 |
2,786.6 |
-0.95% |
126,100 |
| 2025/2/14 |
2,806.6 |
2,866.6 |
2,783.3 |
2,813.3 |
+0.72% |
114,700 |
| 2025/2/13 |
2,820 |
2,820 |
2,773.3 |
2,793.3 |
-1.18% |
116,800 |
| 2025/2/12 |
2,869.9 |
2,879.9 |
2,803.3 |
2,826.6 |
-2.42% |
171,000 |
| 2025/2/10 |
3,033.3 |
3,036.6 |
2,793.3 |
2,896.6 |
-4.09% |
324,000 |
| 2025/2/7 |
2,736.7 |
3,130 |
2,723.3 |
3,020 |
+8.38% |
471,000 |
| 2025/2/6 |
2,749.9 |
2,813.3 |
2,749.9 |
2,786.6 |
+1.33% |
109,200 |
| 2025/2/5 |
2,756.7 |
2,776.7 |
2,726.7 |
2,750 |
-0.24% |
95,100 |
| 2025/2/4 |
2,796.6 |
2,829.9 |
2,756.6 |
2,756.6 |
-0.48% |
103,900 |
| 2025/2/3 |
2,826.7 |
2,833.3 |
2,770 |
2,770 |
-4.48% |
203,400 |
| 2025/1/31 |
2,946.7 |
2,963.3 |
2,900 |
2,900 |
-0.91% |
290,600 |
| 2025/1/30 |
2,936.6 |
2,989.9 |
2,876.6 |
2,926.6 |
-1.24% |
276,600 |
| 2025/1/29 |
2,883.3 |
2,983.3 |
2,883.3 |
2,963.3 |
+2.66% |
124,800 |
| 2025/1/28 |
2,836.6 |
2,913.3 |
2,833.3 |
2,886.6 |
+1.05% |
146,500 |
| 2025/1/27 |
2,849.9 |
2,866.6 |
2,826.6 |
2,856.6 |
+0.23% |
198,700 |
| 2025/1/24 |
2,923.3 |
2,923.3 |
2,846.7 |
2,850 |
-1.50% |
104,300 |
| 2025/1/23 |
2,896.6 |
2,913.3 |
2,880 |
2,893.3 |
+0.35% |
64,600 |
| 2025/1/22 |
2,876.6 |
2,896.6 |
2,850 |
2,883.3 |
+0.00% |
72,700 |
| 2025/1/21 |
2,846.6 |
2,886.6 |
2,823.3 |
2,883.3 |
+1.29% |
54,800 |
| 2025/1/20 |
2,869.9 |
2,883.3 |
2,836.6 |
2,846.6 |
-0.70% |
58,600 |
| 2025/1/17 |
2,883.3 |
2,883.3 |
2,826.6 |
2,866.6 |
-1.04% |
71,000 |
| 2025/1/16 |
2,899.9 |
2,936.6 |
2,886.6 |
2,896.6 |
-0.23% |
92,000 |
| 2025/1/15 |
2,883.3 |
2,913.3 |
2,880 |
2,903.3 |
+0.69% |
76,300 |
| 2025/1/14 |
2,920 |
2,960 |
2,860 |
2,883.3 |
-2.04% |
113,700 |
| 2025/1/10 |
2,916.6 |
2,976.6 |
2,900 |
2,943.3 |
+1.38% |
147,400 |
| 2025/1/9 |
2,880 |
2,923.3 |
2,870 |
2,903.3 |
+0.35% |
88,100 |
| 2025/1/8 |
2,860 |
2,903.3 |
2,853.3 |
2,893.3 |
+0.70% |
133,300 |
| 2025/1/7 |
2,940 |
2,960 |
2,856.6 |
2,873.3 |
-2.27% |
161,700 |
| 2025/1/6 |
3,000 |
3,020 |
2,926.7 |
2,940 |
-1.56% |
125,600 |
| 2024/12/30 |
3,029.9 |
3,033.3 |
2,976.6 |
2,986.6 |
-1.43% |
148,900 |
| 2024/12/27 |
3,073.3 |
3,073.3 |
2,993.3 |
3,030 |
-0.44% |
113,600 |
| 2024/12/26 |
3,066.6 |
3,066.6 |
3,010 |
3,043.3 |
+0.00% |
104,900 |
| 2024/12/25 |
3,053.3 |
3,056.6 |
3,000 |
3,043.3 |
-0.33% |
90,700 |
| 2024/12/24 |
3,096.6 |
3,096.6 |
3,036.6 |
3,053.3 |
-1.51% |
149,900 |
| 2024/12/23 |
3,100 |
3,173.3 |
3,100 |
3,100 |
+0.98% |
183,800 |
| 2024/12/20 |
3,083.3 |
3,133.3 |
3,056.7 |
3,070 |
+0.11% |
160,700 |
| 2024/12/19 |
2,973.3 |
3,079.9 |
2,969.9 |
3,066.6 |
+0.88% |
129,800 |
| 2024/12/18 |
3,056.7 |
3,080 |
3,020 |
3,040 |
-0.11% |
131,800 |
| 2024/12/17 |
2,980 |
3,060 |
2,973.3 |
3,043.3 |
+2.24% |
169,100 |
| 2024/12/16 |
2,943.3 |
3,023.3 |
2,929.9 |
2,976.6 |
+1.82% |
144,800 |
| 2024/12/13 |
2,883.3 |
2,926.6 |
2,870 |
2,923.3 |
+0.92% |
130,600 |
| 2024/12/12 |
2,936.6 |
2,946.6 |
2,886.6 |
2,896.6 |
-0.91% |
122,000 |
| 2024/12/11 |
2,913.3 |
2,943.3 |
2,850 |
2,923.3 |
+1.04% |
186,500 |
| 2024/12/10 |
2,836.6 |
2,893.3 |
2,823.3 |
2,893.3 |
+2.96% |
204,500 |
| 2024/12/9 |
2,876.7 |
2,886.7 |
2,790 |
2,810 |
-2.43% |
212,500 |
| 2024/12/6 |
2,966.7 |
2,996.7 |
2,880 |
2,880 |
-3.89% |
268,400 |
| 2024/12/5 |
3,053.3 |
3,086.6 |
2,956.6 |
2,996.6 |
-0.22% |
344,800 |
| 2024/12/4 |
2,906.6 |
3,033.3 |
2,883.3 |
3,003.3 |
+4.52% |
313,000 |
| 2024/12/3 |
2,843.3 |
2,886.6 |
2,806.6 |
2,873.3 |
+2.86% |
193,300 |
| 2024/12/2 |
2,740 |
2,820 |
2,730 |
2,793.3 |
+2.69% |
129,700 |
| 2024/11/29 |
2,690 |
2,736.7 |
2,676.7 |
2,720 |
+1.49% |
128,700 |
| 2024/11/28 |
2,653.3 |
2,740 |
2,643.3 |
2,680 |
+0.88% |
193,600 |
| 2024/11/27 |
2,576.6 |
2,673.3 |
2,576.6 |
2,656.6 |
+3.24% |
212,100 |
| 2024/11/26 |
2,530 |
2,580 |
2,530 |
2,573.3 |
+1.71% |
154,700 |
| 2024/11/25 |
2,523.3 |
2,553.3 |
2,500 |
2,530 |
+1.75% |
140,500 |
| 2024/11/22 |
2,479.9 |
2,493.3 |
2,443.3 |
2,486.6 |
+0.13% |
120,000 |
| 2024/11/21 |
2,553.3 |
2,570 |
2,476.6 |
2,483.3 |
-2.87% |
99,900 |
| 2024/11/20 |
2,513.3 |
2,573.3 |
2,489.9 |
2,556.6 |
+1.72% |
221,500 |
| 2024/11/19 |
2,393.3 |
2,516.6 |
2,383.3 |
2,513.3 |
+4.58% |
196,800 |
| 2024/11/18 |
2,350 |
2,403.3 |
2,320 |
2,403.3 |
+1.26% |
133,800 |
| 2024/11/15 |
2,380 |
2,403.3 |
2,356.6 |
2,373.3 |
+0.28% |
161,000 |
| 2024/11/14 |
2,389.9 |
2,399.9 |
2,359.9 |
2,366.6 |
-1.53% |
211,500 |
| 2024/11/13 |
2,443.3 |
2,480 |
2,400 |
2,403.3 |
-1.64% |
223,100 |
| 2024/11/12 |
2,490 |
2,500 |
2,433.3 |
2,443.3 |
-1.88% |
325,300 |
| 2024/11/11 |
2,576.7 |
2,626.7 |
2,460 |
2,490 |
-10.32% |
507,600 |
| 2024/11/8 |
2,719.9 |
2,796.6 |
2,683.3 |
2,776.6 |
+3.60% |
263,900 |
| 2024/11/7 |
2,636.7 |
2,706.7 |
2,576.7 |
2,680 |
+0.50% |
183,100 |
| 2024/11/6 |
2,639.9 |
2,679.9 |
2,623.3 |
2,666.6 |
+1.39% |
107,800 |
| 2024/11/5 |
2,603.3 |
2,646.7 |
2,603.3 |
2,630 |
+1.03% |
61,700 |
| 2024/11/1 |
2,710 |
2,740 |
2,603.3 |
2,603.3 |
-4.52% |
149,100 |
| 2024/10/31 |
2,649.9 |
2,743.3 |
2,633.3 |
2,726.6 |
+3.41% |
140,200 |
| 2024/10/30 |
2,689.9 |
2,689.9 |
2,623.3 |
2,636.6 |
-1.25% |
149,900 |
| 2024/10/29 |
2,666.7 |
2,670 |
2,640 |
2,670 |
+0.13% |
68,900 |
| 2024/10/28 |
2,679.9 |
2,706.6 |
2,656.6 |
2,666.6 |
+0.38% |
85,300 |
| 2024/10/25 |
2,713.3 |
2,723.3 |
2,643.3 |
2,656.6 |
-1.97% |
85,300 |
| 2024/10/24 |
2,700 |
2,723.3 |
2,693.3 |
2,710 |
-0.49% |
53,400 |
|
