| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,116.5 |
2,127.5 |
2,087.5 |
2,094.5 |
-0.14% |
504,700 |
| 2025/4/24 |
2,120 |
2,123.5 |
2,078 |
2,097.5 |
-0.66% |
479,400 |
| 2025/4/23 |
2,155 |
2,155 |
2,095.5 |
2,111.5 |
-0.54% |
554,100 |
| 2025/4/22 |
2,155 |
2,160 |
2,103 |
2,123 |
-3.02% |
837,400 |
| 2025/4/21 |
2,152 |
2,205.5 |
2,148 |
2,189 |
+0.00% |
644,100 |
| 2025/4/18 |
2,136 |
2,189 |
2,105.5 |
2,189 |
+3.35% |
761,700 |
| 2025/4/17 |
2,071 |
2,128 |
2,056.5 |
2,118 |
+1.41% |
644,700 |
| 2025/4/16 |
2,109.5 |
2,112 |
2,055 |
2,088.5 |
-0.93% |
517,200 |
| 2025/4/15 |
2,110 |
2,169 |
2,095.5 |
2,108 |
+2.23% |
970,100 |
| 2025/4/14 |
2,088 |
2,100 |
2,060 |
2,062 |
+0.27% |
982,100 |
| 2025/4/11 |
1,990 |
2,066 |
1,938 |
2,056.5 |
+3.32% |
1,598,300 |
| 2025/4/10 |
1,934 |
2,001.5 |
1,907 |
1,990.5 |
+10.58% |
781,300 |
| 2025/4/9 |
1,806 |
1,820 |
1,767.5 |
1,800 |
-1.56% |
734,900 |
| 2025/4/8 |
1,830 |
1,868 |
1,814 |
1,828.5 |
+4.70% |
800,400 |
| 2025/4/7 |
1,800 |
1,824.5 |
1,742 |
1,746.5 |
-7.10% |
1,180,400 |
| 2025/4/4 |
1,885.5 |
1,904 |
1,852 |
1,880 |
-2.36% |
573,800 |
| 2025/4/3 |
1,882 |
1,952.5 |
1,882 |
1,925.5 |
-1.00% |
641,600 |
| 2025/4/2 |
1,940 |
1,967 |
1,920.5 |
1,945 |
+1.07% |
677,200 |
| 2025/4/1 |
2,025 |
2,025 |
1,924.5 |
1,924.5 |
-3.77% |
714,700 |
| 2025/3/31 |
1,991.5 |
2,006.5 |
1,960 |
2,000 |
-1.33% |
605,200 |
| 2025/3/28 |
2,029 |
2,045.5 |
2,010.5 |
2,027 |
-0.69% |
385,400 |
| 2025/3/27 |
2,000 |
2,041 |
2,000 |
2,041 |
-0.02% |
468,600 |
| 2025/3/26 |
2,072 |
2,074 |
2,029.5 |
2,041.5 |
+0.07% |
486,500 |
| 2025/3/25 |
2,038 |
2,069.5 |
2,023 |
2,040 |
-0.02% |
446,200 |
| 2025/3/24 |
2,045.5 |
2,069 |
2,028.5 |
2,040.5 |
+0.47% |
395,200 |
| 2025/3/21 |
2,010 |
2,052 |
1,999 |
2,031 |
+0.67% |
763,300 |
| 2025/3/19 |
2,057 |
2,058 |
2,015 |
2,017.5 |
-1.49% |
497,900 |
| 2025/3/18 |
2,069 |
2,069 |
2,028 |
2,048 |
-0.22% |
568,100 |
| 2025/3/17 |
1,974.5 |
2,059.5 |
1,940 |
2,052.5 |
+6.85% |
1,292,500 |
| 2025/3/14 |
1,900 |
1,928.5 |
1,883.5 |
1,921 |
+0.55% |
508,300 |
| 2025/3/13 |
1,966 |
1,982 |
1,910.5 |
1,910.5 |
-1.34% |
648,900 |
| 2025/3/12 |
1,883 |
1,951.5 |
1,881.5 |
1,936.5 |
+4.70% |
1,287,500 |
| 2025/3/11 |
1,850.5 |
1,869.5 |
1,781 |
1,849.5 |
-1.28% |
1,407,700 |
| 2025/3/10 |
1,862 |
1,897 |
1,861.5 |
1,873.5 |
+0.83% |
547,400 |
| 2025/3/7 |
1,858.5 |
1,886.5 |
1,846 |
1,858 |
-3.78% |
803,600 |
| 2025/3/6 |
1,915 |
1,938 |
1,894 |
1,931 |
+2.71% |
876,100 |
| 2025/3/5 |
1,898 |
1,928 |
1,877.5 |
1,880 |
-0.03% |
1,085,700 |
| 2025/3/4 |
1,877 |
1,887.5 |
1,840 |
1,880.5 |
-1.47% |
946,200 |
| 2025/3/3 |
1,906.5 |
1,936 |
1,880 |
1,908.5 |
+1.03% |
786,400 |
| 2025/2/28 |
1,963 |
1,976.5 |
1,870.5 |
1,889 |
-5.64% |
1,610,500 |
| 2025/2/27 |
2,048 |
2,051.5 |
1,995 |
2,002 |
-0.89% |
631,800 |
| 2025/2/26 |
2,042 |
2,045 |
1,994 |
2,020 |
-1.44% |
925,800 |
| 2025/2/25 |
2,103 |
2,103 |
2,022.5 |
2,049.5 |
-3.94% |
1,202,800 |
| 2025/2/21 |
2,112.5 |
2,153 |
2,103.5 |
2,133.5 |
-0.63% |
991,000 |
| 2025/2/20 |
2,117 |
2,163.5 |
2,112.5 |
2,147 |
+0.87% |
907,300 |
| 2025/2/19 |
2,100 |
2,148.5 |
2,092 |
2,128.5 |
+1.79% |
717,800 |
| 2025/2/18 |
2,050 |
2,169 |
2,034 |
2,091 |
+0.46% |
1,443,000 |
| 2025/2/17 |
2,132 |
2,203 |
2,081.5 |
2,081.5 |
-1.42% |
1,761,400 |
| 2025/2/14 |
2,026 |
2,136 |
2,001 |
2,111.5 |
+4.27% |
3,079,700 |
| 2025/2/13 |
2,045 |
2,050 |
2,005 |
2,025 |
-0.98% |
1,060,400 |
| 2025/2/12 |
2,040 |
2,067 |
2,032 |
2,045 |
+1.01% |
967,700 |
| 2025/2/10 |
1,977 |
2,039.5 |
1,972.5 |
2,024.5 |
+2.71% |
920,900 |
| 2025/2/7 |
1,970 |
1,985 |
1,941 |
1,971 |
-0.53% |
649,500 |
| 2025/2/6 |
1,974 |
1,993 |
1,957.5 |
1,981.5 |
+1.43% |
680,300 |
| 2025/2/5 |
1,955 |
1,969.5 |
1,936.5 |
1,953.5 |
+1.32% |
502,400 |
| 2025/2/4 |
1,955 |
1,968.5 |
1,923 |
1,928 |
-0.34% |
776,600 |
| 2025/2/3 |
1,926 |
1,942.5 |
1,913 |
1,934.5 |
-0.54% |
778,200 |
| 2025/1/31 |
1,950 |
1,967.5 |
1,939 |
1,945 |
+0.49% |
755,300 |
| 2025/1/30 |
1,930 |
1,941 |
1,920 |
1,935.5 |
-0.46% |
596,900 |
| 2025/1/29 |
1,920 |
1,961.5 |
1,917 |
1,944.5 |
+2.29% |
817,000 |
| 2025/1/28 |
1,846 |
1,908.5 |
1,828 |
1,901 |
+3.82% |
633,900 |
| 2025/1/27 |
1,877 |
1,881 |
1,823 |
1,831 |
-1.19% |
777,700 |
| 2025/1/24 |
1,807.5 |
1,861 |
1,805.5 |
1,853 |
+3.40% |
1,055,800 |
| 2025/1/23 |
1,800 |
1,809 |
1,781.5 |
1,792 |
+0.34% |
548,600 |
| 2025/1/22 |
1,806 |
1,813 |
1,768 |
1,786 |
-0.14% |
503,900 |
| 2025/1/21 |
1,788 |
1,795 |
1,754 |
1,788.5 |
+1.76% |
673,500 |
| 2025/1/20 |
1,718 |
1,770 |
1,714 |
1,757.5 |
+2.66% |
781,900 |
| 2025/1/17 |
1,728 |
1,730.5 |
1,697 |
1,712 |
-1.58% |
815,000 |
| 2025/1/16 |
1,781.5 |
1,805 |
1,719.5 |
1,739.5 |
-0.11% |
1,073,400 |
| 2025/1/15 |
1,752 |
1,789.5 |
1,722 |
1,741.5 |
-1.55% |
846,100 |
| 2025/1/14 |
1,767.5 |
1,798 |
1,750.5 |
1,769 |
+0.17% |
990,800 |
| 2025/1/10 |
1,760 |
1,775.5 |
1,747.5 |
1,766 |
-0.67% |
693,900 |
| 2025/1/9 |
1,774 |
1,788 |
1,747 |
1,778 |
+0.42% |
662,100 |
| 2025/1/8 |
1,758 |
1,772 |
1,733 |
1,770.5 |
-0.34% |
710,300 |
| 2025/1/7 |
1,801.5 |
1,806 |
1,770 |
1,776.5 |
-0.36% |
646,600 |
| 2025/1/6 |
1,846 |
1,856.5 |
1,775 |
1,783 |
-4.04% |
1,155,700 |
| 2024/12/30 |
1,868 |
1,878 |
1,843 |
1,858 |
-0.69% |
384,600 |
| 2024/12/27 |
1,861 |
1,884 |
1,858 |
1,871 |
+0.75% |
450,300 |
| 2024/12/26 |
1,865 |
1,879 |
1,841.5 |
1,857 |
-0.46% |
472,700 |
| 2024/12/25 |
1,898 |
1,900.5 |
1,843 |
1,865.5 |
-1.03% |
582,600 |
| 2024/12/24 |
1,888 |
1,897 |
1,860.5 |
1,885 |
-0.92% |
602,800 |
| 2024/12/23 |
1,885 |
1,939.5 |
1,880.5 |
1,902.5 |
+0.93% |
759,100 |
| 2024/12/20 |
1,915 |
1,921 |
1,880 |
1,885 |
-0.79% |
829,300 |
| 2024/12/19 |
1,850 |
1,913 |
1,845 |
1,900 |
-0.96% |
885,900 |
| 2024/12/18 |
1,891 |
1,925 |
1,874 |
1,918.5 |
+1.45% |
474,500 |
| 2024/12/17 |
1,895.5 |
1,922.5 |
1,879.5 |
1,891 |
+0.05% |
787,200 |
| 2024/12/16 |
1,964 |
1,972 |
1,871.5 |
1,890 |
-6.11% |
1,554,600 |
| 2024/12/13 |
1,965 |
2,037.5 |
1,965 |
2,013 |
+1.98% |
829,000 |
| 2024/12/12 |
1,960 |
1,999 |
1,949.5 |
1,974 |
+2.60% |
624,900 |
| 2024/12/11 |
1,950 |
1,953 |
1,911.5 |
1,924 |
-3.70% |
1,081,900 |
| 2024/12/10 |
2,027.5 |
2,027.5 |
1,994 |
1,998 |
-1.58% |
802,500 |
| 2024/12/9 |
2,012.5 |
2,039.5 |
1,996 |
2,030 |
+1.10% |
834,200 |
| 2024/12/6 |
2,087 |
2,099.5 |
1,987 |
2,008 |
-4.81% |
1,260,900 |
| 2024/12/5 |
2,112.5 |
2,137 |
2,096.5 |
2,109.5 |
+0.17% |
550,000 |
| 2024/12/4 |
2,073.5 |
2,134 |
2,064 |
2,106 |
+1.13% |
507,600 |
| 2024/12/3 |
2,080 |
2,128 |
2,078 |
2,082.5 |
+0.65% |
737,500 |
| 2024/12/2 |
2,050 |
2,071 |
2,013.5 |
2,069 |
+1.37% |
532,400 |
| 2024/11/29 |
2,044.5 |
2,054.5 |
2,007 |
2,041 |
-0.20% |
426,400 |
| 2024/11/28 |
2,038.5 |
2,045 |
2,011 |
2,045 |
+0.00% |
534,000 |
| 2024/11/27 |
2,072.5 |
2,079.5 |
2,004 |
2,045 |
-0.78% |
868,500 |
| 2024/11/26 |
2,100 |
2,122 |
2,045.5 |
2,061 |
-0.98% |
866,300 |
| 2024/11/25 |
2,071.5 |
2,110 |
2,046 |
2,081.5 |
+1.88% |
1,179,900 |
| 2024/11/22 |
1,990.5 |
2,045.5 |
1,988 |
2,043 |
+4.02% |
921,600 |
| 2024/11/21 |
1,958 |
2,013 |
1,940.5 |
1,964 |
+0.31% |
908,100 |
| 2024/11/20 |
2,010.5 |
2,025 |
1,950.5 |
1,958 |
-3.21% |
1,418,300 |
| 2024/11/19 |
2,122 |
2,156.5 |
2,012 |
2,023 |
-5.62% |
1,458,000 |
| 2024/11/18 |
2,112 |
2,186.5 |
2,087.5 |
2,143.5 |
-0.86% |
1,084,700 |
| 2024/11/15 |
2,084.5 |
2,195 |
2,050 |
2,162 |
+1.29% |
1,858,200 |
| 2024/11/14 |
2,116 |
2,219.5 |
2,093.5 |
2,134.5 |
+5.88% |
2,504,200 |
| 2024/11/13 |
2,010 |
2,026 |
1,988 |
2,016 |
-0.12% |
1,246,000 |
| 2024/11/12 |
2,075 |
2,100.5 |
2,015.5 |
2,018.5 |
-2.86% |
881,200 |
| 2024/11/11 |
2,072 |
2,082 |
2,043 |
2,078 |
+0.41% |
567,500 |
| 2024/11/8 |
2,063 |
2,118 |
2,040 |
2,069.5 |
+2.81% |
733,800 |
| 2024/11/7 |
2,051 |
2,075.5 |
1,987 |
2,013 |
-2.12% |
801,300 |
| 2024/11/6 |
2,058.5 |
2,066 |
2,016 |
2,056.5 |
+0.12% |
439,300 |
| 2024/11/5 |
2,030.5 |
2,061.5 |
2,000.5 |
2,054 |
+1.18% |
482,800 |
| 2024/11/1 |
2,031 |
2,069.5 |
2,010 |
2,030 |
-1.93% |
450,600 |
| 2024/10/31 |
2,035.5 |
2,090 |
2,021 |
2,070 |
+0.31% |
885,100 |
| 2024/10/30 |
2,068.5 |
2,080 |
2,027 |
2,063.5 |
+0.41% |
673,700 |
| 2024/10/29 |
2,036 |
2,057 |
2,017.5 |
2,055 |
+0.98% |
429,000 |
| 2024/10/28 |
2,024 |
2,071 |
2,015 |
2,035 |
+1.09% |
508,000 |
| 2024/10/25 |
2,029.5 |
2,034 |
1,992 |
2,013 |
-0.96% |
547,700 |
| 2024/10/24 |
2,001 |
2,049 |
1,986.5 |
2,032.5 |
+0.92% |
715,400 |
|
