| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,910.5 |
2,934.5 |
2,901 |
2,906.5 |
-0.60% |
746,200 |
| 2025/4/24 |
2,989 |
3,014 |
2,919.5 |
2,924 |
-2.92% |
1,145,200 |
| 2025/4/23 |
3,020 |
3,049 |
3,012 |
3,012 |
-0.10% |
794,500 |
| 2025/4/22 |
2,995 |
3,024 |
2,973 |
3,015 |
+0.20% |
743,900 |
| 2025/4/21 |
3,000 |
3,030 |
2,989 |
3,009 |
+0.48% |
698,500 |
| 2025/4/18 |
2,985 |
2,994.5 |
2,966.5 |
2,994.5 |
+1.01% |
725,900 |
| 2025/4/17 |
2,951.5 |
2,974.5 |
2,940.5 |
2,964.5 |
-0.32% |
804,600 |
| 2025/4/16 |
2,945 |
2,983.5 |
2,932.5 |
2,974 |
+0.54% |
758,100 |
| 2025/4/15 |
2,982.5 |
2,986 |
2,955.5 |
2,958 |
-0.07% |
646,800 |
| 2025/4/14 |
2,972.5 |
2,982.5 |
2,950.5 |
2,960 |
+1.28% |
910,200 |
| 2025/4/11 |
2,892.5 |
2,939.5 |
2,852.5 |
2,922.5 |
-0.22% |
1,411,500 |
| 2025/4/10 |
2,870 |
2,929 |
2,831.5 |
2,929 |
+3.87% |
1,310,700 |
| 2025/4/9 |
2,841.5 |
2,849 |
2,780.5 |
2,820 |
-0.76% |
1,088,300 |
| 2025/4/8 |
2,866 |
2,866.5 |
2,797 |
2,841.5 |
+0.91% |
1,353,100 |
| 2025/4/7 |
2,730.5 |
2,867 |
2,729.5 |
2,816 |
-2.81% |
1,825,700 |
| 2025/4/4 |
2,856 |
2,903 |
2,827 |
2,897.5 |
+2.91% |
1,536,000 |
| 2025/4/3 |
2,751 |
2,821 |
2,743 |
2,815.5 |
+0.11% |
1,291,800 |
| 2025/4/2 |
2,858 |
2,867 |
2,809 |
2,812.5 |
-1.32% |
966,700 |
| 2025/4/1 |
2,888 |
2,889 |
2,838 |
2,850 |
-0.12% |
869,200 |
| 2025/3/31 |
2,868 |
2,869 |
2,838 |
2,853.5 |
-1.43% |
1,214,000 |
| 2025/3/28 |
2,910 |
2,911.5 |
2,890 |
2,895 |
-1.83% |
977,700 |
| 2025/3/27 |
2,920 |
2,949 |
2,913.5 |
2,949 |
+1.01% |
1,543,300 |
| 2025/3/26 |
2,967 |
2,973 |
2,909.5 |
2,919.5 |
-2.85% |
2,844,300 |
| 2025/3/25 |
2,974.5 |
3,006 |
2,965.5 |
3,005 |
+0.38% |
1,144,600 |
| 2025/3/24 |
3,013 |
3,034 |
2,982 |
2,993.5 |
-3.15% |
1,452,600 |
| 2025/3/21 |
3,064 |
3,095 |
3,021 |
3,091 |
+0.32% |
1,494,300 |
| 2025/3/19 |
3,099 |
3,105 |
3,078 |
3,081 |
-0.80% |
753,200 |
| 2025/3/18 |
3,130 |
3,141 |
3,106 |
3,106 |
-0.13% |
939,500 |
| 2025/3/17 |
3,090 |
3,127 |
3,085 |
3,110 |
+1.34% |
1,079,800 |
| 2025/3/14 |
3,040 |
3,077 |
3,040 |
3,069 |
+1.19% |
1,023,800 |
| 2025/3/13 |
3,015 |
3,065 |
2,996.5 |
3,033 |
+0.20% |
952,300 |
| 2025/3/12 |
3,068 |
3,068 |
2,996.5 |
3,027 |
-1.69% |
1,613,500 |
| 2025/3/11 |
3,090 |
3,122 |
3,052 |
3,079 |
+0.42% |
1,803,500 |
| 2025/3/10 |
3,034 |
3,080 |
3,027 |
3,066 |
+1.93% |
1,750,300 |
| 2025/3/7 |
2,988 |
3,018 |
2,965 |
3,008 |
+1.30% |
1,325,400 |
| 2025/3/6 |
2,939.5 |
2,972.5 |
2,935.5 |
2,969.5 |
+1.02% |
1,198,200 |
| 2025/3/5 |
2,955 |
2,963 |
2,894 |
2,939.5 |
-0.98% |
2,159,000 |
| 2025/3/4 |
3,000 |
3,043 |
2,962 |
2,968.5 |
-1.05% |
1,932,400 |
| 2025/3/3 |
3,036 |
3,060 |
2,992 |
3,000 |
-0.86% |
1,473,200 |
| 2025/2/28 |
3,073 |
3,075 |
3,026 |
3,026 |
-1.66% |
1,737,200 |
| 2025/2/27 |
3,049 |
3,083 |
3,034 |
3,077 |
+0.92% |
1,325,300 |
| 2025/2/26 |
3,000 |
3,067 |
2,995 |
3,049 |
+3.09% |
2,781,100 |
| 2025/2/25 |
2,930 |
2,980 |
2,915 |
2,957.5 |
+0.61% |
2,107,500 |
| 2025/2/21 |
2,937 |
2,986 |
2,923.5 |
2,939.5 |
+0.62% |
2,144,500 |
| 2025/2/20 |
2,909 |
2,954 |
2,904 |
2,921.5 |
-0.17% |
2,142,600 |
| 2025/2/19 |
2,841 |
2,955.5 |
2,832.5 |
2,926.5 |
+2.74% |
2,278,100 |
| 2025/2/18 |
2,827.5 |
2,883 |
2,823.5 |
2,848.5 |
+0.49% |
2,306,100 |
| 2025/2/17 |
2,817.5 |
2,908 |
2,817.5 |
2,834.5 |
+2.14% |
3,282,100 |
| 2025/2/14 |
2,803 |
3,004 |
2,755 |
2,775 |
-0.43% |
7,876,600 |
| 2025/2/13 |
2,778 |
2,795 |
2,770 |
2,787 |
+0.83% |
1,041,400 |
| 2025/2/12 |
2,828 |
2,830 |
2,752 |
2,764 |
-1.07% |
1,147,600 |
| 2025/2/10 |
2,816 |
2,819 |
2,790.5 |
2,794 |
+0.14% |
775,700 |
| 2025/2/7 |
2,776 |
2,802 |
2,772.5 |
2,790 |
+0.69% |
950,600 |
| 2025/2/6 |
2,768 |
2,788 |
2,761.5 |
2,771 |
+0.78% |
823,500 |
| 2025/2/5 |
2,751.5 |
2,763.5 |
2,742.5 |
2,749.5 |
-0.02% |
1,076,500 |
| 2025/2/4 |
2,783 |
2,791.5 |
2,750 |
2,750 |
-0.95% |
991,200 |
| 2025/2/3 |
2,822 |
2,828 |
2,773.5 |
2,776.5 |
-2.13% |
1,336,400 |
| 2025/1/31 |
2,834 |
2,839.5 |
2,819 |
2,837 |
+0.14% |
1,019,000 |
| 2025/1/30 |
2,840 |
2,854 |
2,833 |
2,833 |
-0.09% |
740,400 |
| 2025/1/29 |
2,854 |
2,866.5 |
2,833 |
2,835.5 |
-0.74% |
909,400 |
| 2025/1/28 |
2,841 |
2,882 |
2,838 |
2,856.5 |
+0.56% |
801,900 |
| 2025/1/27 |
2,830 |
2,855.5 |
2,830 |
2,840.5 |
+0.73% |
709,100 |
| 2025/1/24 |
2,830 |
2,853.5 |
2,817 |
2,820 |
+0.41% |
925,700 |
| 2025/1/23 |
2,832.5 |
2,836.5 |
2,800 |
2,808.5 |
-1.23% |
902,500 |
| 2025/1/22 |
2,858.5 |
2,864 |
2,839 |
2,843.5 |
-0.40% |
654,900 |
| 2025/1/21 |
2,835 |
2,860.5 |
2,832.5 |
2,855 |
+0.62% |
514,300 |
| 2025/1/20 |
2,841.5 |
2,851 |
2,831 |
2,837.5 |
-0.14% |
570,300 |
| 2025/1/17 |
2,858.5 |
2,862 |
2,821.5 |
2,841.5 |
-0.21% |
614,300 |
| 2025/1/16 |
2,885 |
2,892.5 |
2,847.5 |
2,847.5 |
-1.30% |
743,800 |
| 2025/1/15 |
2,902.5 |
2,911.5 |
2,872.5 |
2,885 |
+0.63% |
813,300 |
| 2025/1/14 |
2,877 |
2,879.5 |
2,840 |
2,867 |
-0.35% |
1,195,900 |
| 2025/1/10 |
2,860 |
2,883.5 |
2,848 |
2,877 |
+0.10% |
946,600 |
| 2025/1/9 |
2,883 |
2,892 |
2,858.5 |
2,874 |
-0.24% |
919,400 |
| 2025/1/8 |
2,917 |
2,918 |
2,876.5 |
2,881 |
-1.18% |
1,271,000 |
| 2025/1/7 |
2,941 |
2,947 |
2,896.5 |
2,915.5 |
-0.87% |
1,259,900 |
| 2025/1/6 |
2,984 |
2,987 |
2,930 |
2,941 |
-1.54% |
1,358,600 |
| 2024/12/30 |
2,999 |
3,005 |
2,972.5 |
2,987 |
+0.12% |
832,600 |
| 2024/12/27 |
2,983 |
3,007 |
2,976 |
2,983.5 |
+0.76% |
1,194,100 |
| 2024/12/26 |
3,000 |
3,005 |
2,953 |
2,961 |
-1.33% |
1,756,800 |
| 2024/12/25 |
3,033 |
3,033 |
2,980.5 |
3,001 |
-0.69% |
661,900 |
| 2024/12/24 |
3,005 |
3,023 |
3,001 |
3,022 |
+0.23% |
426,400 |
| 2024/12/23 |
3,021 |
3,032 |
3,010 |
3,015 |
-0.43% |
555,100 |
| 2024/12/20 |
3,080 |
3,088 |
3,021 |
3,028 |
-1.34% |
1,107,300 |
| 2024/12/19 |
3,050 |
3,079 |
3,047 |
3,069 |
-0.20% |
610,700 |
| 2024/12/18 |
3,079 |
3,093 |
3,060 |
3,075 |
+0.16% |
579,200 |
| 2024/12/17 |
3,060 |
3,096 |
3,059 |
3,070 |
-0.16% |
704,700 |
| 2024/12/16 |
3,125 |
3,143 |
3,056 |
3,075 |
-1.28% |
964,900 |
| 2024/12/13 |
3,148 |
3,179 |
3,103 |
3,115 |
-2.81% |
1,359,800 |
| 2024/12/12 |
3,240 |
3,241 |
3,186 |
3,205 |
-0.90% |
1,258,200 |
| 2024/12/11 |
3,230 |
3,239 |
3,187 |
3,234 |
-0.19% |
1,346,700 |
| 2024/12/10 |
3,278 |
3,315 |
3,224 |
3,240 |
+0.15% |
1,594,900 |
| 2024/12/9 |
3,193 |
3,272 |
3,164 |
3,235 |
+1.00% |
1,624,200 |
| 2024/12/6 |
3,080 |
3,213 |
3,079 |
3,203 |
+4.23% |
2,066,400 |
| 2024/12/5 |
3,065 |
3,074 |
3,034 |
3,073 |
+0.26% |
830,700 |
| 2024/12/4 |
3,111 |
3,125 |
3,057 |
3,065 |
-2.01% |
901,900 |
| 2024/12/3 |
3,100 |
3,152 |
3,097 |
3,128 |
+1.62% |
1,136,700 |
| 2024/12/2 |
3,045 |
3,086 |
3,043 |
3,078 |
+0.75% |
574,300 |
| 2024/11/29 |
3,040 |
3,058 |
3,014 |
3,055 |
-0.07% |
730,800 |
| 2024/11/28 |
2,999 |
3,061 |
2,983 |
3,057 |
+2.02% |
697,900 |
| 2024/11/27 |
2,972 |
3,007 |
2,970 |
2,996.5 |
+0.57% |
739,100 |
| 2024/11/26 |
2,950 |
2,979.5 |
2,950 |
2,979.5 |
+0.83% |
682,000 |
| 2024/11/25 |
2,979.5 |
2,995.5 |
2,955 |
2,955 |
-0.61% |
1,313,900 |
| 2024/11/22 |
2,950 |
3,002 |
2,931 |
2,973 |
+0.34% |
867,400 |
| 2024/11/21 |
3,011 |
3,019 |
2,961 |
2,963 |
-1.85% |
975,400 |
| 2024/11/20 |
3,018 |
3,025 |
2,989.5 |
3,019 |
+0.63% |
749,400 |
| 2024/11/19 |
2,993 |
3,005 |
2,970 |
3,000 |
+0.87% |
967,200 |
| 2024/11/18 |
2,930 |
2,975 |
2,916 |
2,974 |
+0.64% |
1,216,100 |
| 2024/11/15 |
2,932 |
2,963.5 |
2,906.5 |
2,955 |
+0.77% |
1,405,800 |
| 2024/11/14 |
2,914 |
2,957 |
2,913 |
2,932.5 |
+0.63% |
1,733,700 |
| 2024/11/13 |
2,930 |
2,986.5 |
2,914 |
2,914 |
-0.93% |
3,523,200 |
| 2024/11/12 |
3,202 |
3,257 |
2,927 |
2,941.5 |
-8.93% |
5,071,000 |
| 2024/11/11 |
3,286 |
3,289 |
3,210 |
3,230 |
-1.82% |
983,900 |
| 2024/11/8 |
3,293 |
3,325 |
3,281 |
3,290 |
+0.46% |
832,800 |
| 2024/11/7 |
3,275 |
3,304 |
3,257 |
3,275 |
-0.46% |
1,020,300 |
| 2024/11/6 |
3,340 |
3,350 |
3,278 |
3,290 |
-1.41% |
1,327,200 |
| 2024/11/5 |
3,304 |
3,337 |
3,261 |
3,337 |
+1.92% |
1,272,200 |
| 2024/11/1 |
3,293 |
3,310 |
3,265 |
3,274 |
-1.33% |
867,500 |
| 2024/10/31 |
3,354 |
3,354 |
3,307 |
3,318 |
-0.57% |
793,500 |
| 2024/10/30 |
3,330 |
3,357 |
3,314 |
3,337 |
+0.48% |
1,206,200 |
| 2024/10/29 |
3,330 |
3,337 |
3,285 |
3,321 |
+0.21% |
651,200 |
| 2024/10/28 |
3,289 |
3,329 |
3,284 |
3,314 |
+0.98% |
722,100 |
| 2024/10/25 |
3,282 |
3,305 |
3,249 |
3,282 |
+1.02% |
977,100 |
| 2024/10/24 |
3,273 |
3,280 |
3,235 |
3,249 |
-0.79% |
938,300 |
|
