| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,589 |
2,613.5 |
2,570.5 |
2,587.5 |
+2.76% |
1,077,400 |
| 2025/4/24 |
2,520 |
2,545 |
2,499.5 |
2,518 |
+2.78% |
1,240,400 |
| 2025/4/23 |
2,461.5 |
2,475 |
2,428 |
2,450 |
+1.34% |
1,303,700 |
| 2025/4/22 |
2,411.5 |
2,442 |
2,405 |
2,417.5 |
-1.33% |
1,190,800 |
| 2025/4/21 |
2,522 |
2,523.5 |
2,427 |
2,450 |
-3.39% |
1,368,200 |
| 2025/4/18 |
2,536 |
2,543 |
2,510 |
2,536 |
-0.28% |
921,900 |
| 2025/4/17 |
2,466.5 |
2,543 |
2,465 |
2,543 |
+3.37% |
1,376,100 |
| 2025/4/16 |
2,520.5 |
2,544.5 |
2,437 |
2,460 |
-3.15% |
2,495,300 |
| 2025/4/15 |
2,579.5 |
2,588.5 |
2,540 |
2,540 |
-2.19% |
1,248,100 |
| 2025/4/14 |
2,672 |
2,703.5 |
2,597 |
2,597 |
+0.37% |
1,203,400 |
| 2025/4/11 |
2,537 |
2,605 |
2,509 |
2,587.5 |
-1.73% |
1,751,100 |
| 2025/4/10 |
2,720 |
2,720 |
2,567 |
2,633 |
+11.10% |
3,263,200 |
| 2025/4/9 |
2,350 |
2,382 |
2,282 |
2,370 |
-2.33% |
2,351,200 |
| 2025/4/8 |
2,376.5 |
2,454.5 |
2,366 |
2,426.5 |
+7.84% |
1,979,900 |
| 2025/4/7 |
2,393.5 |
2,407.5 |
2,235 |
2,250 |
-13.69% |
3,543,700 |
| 2025/4/4 |
2,710 |
2,710 |
2,533 |
2,607 |
-8.85% |
4,083,100 |
| 2025/4/3 |
2,910 |
2,956.5 |
2,836 |
2,860 |
-6.23% |
2,009,100 |
| 2025/4/2 |
3,030 |
3,079 |
2,985 |
3,050 |
+0.89% |
1,712,500 |
| 2025/4/1 |
3,070 |
3,073 |
3,004 |
3,023 |
+1.92% |
1,946,600 |
| 2025/3/31 |
3,069 |
3,077 |
2,964 |
2,966 |
-4.78% |
3,388,100 |
| 2025/3/28 |
3,115 |
3,178 |
3,106 |
3,115 |
-4.48% |
3,596,100 |
| 2025/3/27 |
3,308 |
3,365 |
3,231 |
3,261 |
-4.59% |
2,391,100 |
| 2025/3/26 |
3,430 |
3,443 |
3,398 |
3,418 |
+0.15% |
1,010,700 |
| 2025/3/25 |
3,460 |
3,471 |
3,402 |
3,413 |
-0.93% |
917,100 |
| 2025/3/24 |
3,460 |
3,467 |
3,435 |
3,445 |
-0.69% |
654,900 |
| 2025/3/21 |
3,510 |
3,544 |
3,469 |
3,469 |
-1.34% |
988,200 |
| 2025/3/19 |
3,496 |
3,534 |
3,496 |
3,516 |
+0.26% |
775,100 |
| 2025/3/18 |
3,521 |
3,542 |
3,496 |
3,507 |
-0.43% |
1,055,000 |
| 2025/3/17 |
3,545 |
3,555 |
3,477 |
3,522 |
+0.31% |
765,800 |
| 2025/3/14 |
3,470 |
3,527 |
3,461 |
3,511 |
+0.03% |
949,400 |
| 2025/3/13 |
3,590 |
3,619 |
3,495 |
3,510 |
-0.59% |
874,600 |
| 2025/3/12 |
3,496 |
3,560 |
3,479 |
3,531 |
+0.91% |
1,016,600 |
| 2025/3/11 |
3,434 |
3,510 |
3,414 |
3,499 |
-1.16% |
1,115,200 |
| 2025/3/10 |
3,552 |
3,561 |
3,523 |
3,540 |
-0.11% |
565,800 |
| 2025/3/7 |
3,545 |
3,566 |
3,504 |
3,544 |
-2.23% |
922,900 |
| 2025/3/6 |
3,582 |
3,647 |
3,575 |
3,625 |
+4.23% |
1,461,100 |
| 2025/3/5 |
3,440 |
3,489 |
3,421 |
3,478 |
+1.10% |
587,700 |
| 2025/3/4 |
3,445 |
3,468 |
3,401 |
3,440 |
-0.89% |
818,600 |
| 2025/3/3 |
3,469 |
3,506 |
3,449 |
3,471 |
+0.17% |
889,700 |
| 2025/2/28 |
3,542 |
3,558 |
3,457 |
3,465 |
-2.86% |
1,169,600 |
| 2025/2/27 |
3,510 |
3,577 |
3,493 |
3,567 |
+3.81% |
1,000,400 |
| 2025/2/26 |
3,468 |
3,475 |
3,394 |
3,436 |
-1.01% |
1,178,400 |
| 2025/2/25 |
3,450 |
3,505 |
3,450 |
3,471 |
-1.59% |
906,600 |
| 2025/2/21 |
3,478 |
3,569 |
3,471 |
3,527 |
+0.40% |
952,900 |
| 2025/2/20 |
3,569 |
3,580 |
3,451 |
3,513 |
-2.25% |
2,519,500 |
| 2025/2/19 |
3,699 |
3,799 |
3,556 |
3,594 |
-2.97% |
2,241,800 |
| 2025/2/18 |
3,817 |
3,818 |
3,700 |
3,704 |
-2.58% |
1,469,500 |
| 2025/2/17 |
3,697 |
3,806 |
3,651 |
3,802 |
+3.29% |
1,793,200 |
| 2025/2/14 |
3,660 |
3,714 |
3,543 |
3,681 |
-4.88% |
4,752,100 |
| 2025/2/13 |
3,863 |
3,928 |
3,798 |
3,870 |
+3.04% |
2,097,300 |
| 2025/2/12 |
3,768 |
3,783 |
3,721 |
3,756 |
-0.32% |
1,022,000 |
| 2025/2/10 |
3,755 |
3,789 |
3,732 |
3,768 |
-0.29% |
816,500 |
| 2025/2/7 |
3,762 |
3,793 |
3,730 |
3,779 |
+0.16% |
684,000 |
| 2025/2/6 |
3,740 |
3,783 |
3,716 |
3,773 |
+2.39% |
995,700 |
| 2025/2/5 |
3,720 |
3,732 |
3,658 |
3,685 |
-0.86% |
834,100 |
| 2025/2/4 |
3,750 |
3,783 |
3,690 |
3,717 |
+0.30% |
895,900 |
| 2025/2/3 |
3,650 |
3,724 |
3,650 |
3,706 |
-2.45% |
1,535,000 |
| 2025/1/31 |
3,784 |
3,814 |
3,762 |
3,799 |
+1.04% |
1,302,300 |
| 2025/1/30 |
3,803 |
3,817 |
3,739 |
3,760 |
-1.52% |
1,249,000 |
| 2025/1/29 |
3,720 |
3,825 |
3,699 |
3,818 |
+3.36% |
1,515,100 |
| 2025/1/28 |
3,720 |
3,776 |
3,671 |
3,694 |
-5.64% |
2,466,300 |
| 2025/1/27 |
4,095 |
4,099 |
3,897 |
3,915 |
-3.88% |
1,425,500 |
| 2025/1/24 |
4,066 |
4,144 |
4,061 |
4,073 |
+0.34% |
869,500 |
| 2025/1/23 |
4,078 |
4,084 |
4,022 |
4,059 |
+0.35% |
647,100 |
| 2025/1/22 |
4,004 |
4,076 |
3,987 |
4,045 |
+1.51% |
960,200 |
| 2025/1/21 |
3,971 |
3,994 |
3,937 |
3,985 |
+0.71% |
726,300 |
| 2025/1/20 |
3,947 |
4,040 |
3,941 |
3,957 |
+1.51% |
843,600 |
| 2025/1/17 |
3,880 |
3,932 |
3,864 |
3,898 |
-0.38% |
630,400 |
| 2025/1/16 |
3,949 |
3,971 |
3,899 |
3,913 |
+0.44% |
812,600 |
| 2025/1/15 |
3,950 |
3,980 |
3,868 |
3,896 |
-1.37% |
683,600 |
| 2025/1/14 |
4,023 |
4,028 |
3,921 |
3,950 |
-2.18% |
1,027,000 |
| 2025/1/10 |
4,074 |
4,089 |
4,017 |
4,038 |
-1.32% |
676,100 |
| 2025/1/9 |
4,177 |
4,177 |
4,074 |
4,092 |
-1.49% |
733,300 |
| 2025/1/8 |
4,101 |
4,162 |
4,075 |
4,154 |
+0.44% |
851,700 |
| 2025/1/7 |
4,055 |
4,179 |
4,049 |
4,136 |
+2.81% |
1,259,100 |
| 2025/1/6 |
4,045 |
4,069 |
3,985 |
4,023 |
+0.20% |
921,300 |
| 2024/12/30 |
4,022 |
4,066 |
3,994 |
4,015 |
-0.86% |
901,300 |
| 2024/12/27 |
4,069 |
4,085 |
4,027 |
4,050 |
-1.20% |
940,600 |
| 2024/12/26 |
4,065 |
4,099 |
4,051 |
4,099 |
+0.32% |
837,500 |
| 2024/12/25 |
4,072 |
4,094 |
4,042 |
4,086 |
+0.67% |
500,900 |
| 2024/12/24 |
4,127 |
4,137 |
4,033 |
4,059 |
-1.34% |
735,400 |
| 2024/12/23 |
4,062 |
4,118 |
4,050 |
4,114 |
+0.96% |
786,900 |
| 2024/12/20 |
4,128 |
4,128 |
4,036 |
4,075 |
-0.37% |
773,000 |
| 2024/12/19 |
4,026 |
4,112 |
4,006 |
4,090 |
+0.20% |
859,200 |
| 2024/12/18 |
4,075 |
4,140 |
4,072 |
4,082 |
-0.51% |
533,800 |
| 2024/12/17 |
4,158 |
4,191 |
4,093 |
4,103 |
-1.08% |
680,800 |
| 2024/12/16 |
4,085 |
4,190 |
4,085 |
4,148 |
+1.69% |
883,400 |
| 2024/12/13 |
4,085 |
4,103 |
4,053 |
4,079 |
-1.83% |
976,400 |
| 2024/12/12 |
4,181 |
4,216 |
4,152 |
4,155 |
+0.75% |
995,100 |
| 2024/12/11 |
4,050 |
4,130 |
4,020 |
4,124 |
+1.65% |
863,600 |
| 2024/12/10 |
4,056 |
4,092 |
4,007 |
4,057 |
-1.67% |
1,055,000 |
| 2024/12/9 |
4,164 |
4,171 |
4,094 |
4,126 |
+0.68% |
785,800 |
| 2024/12/6 |
4,170 |
4,175 |
4,076 |
4,098 |
-2.36% |
719,100 |
| 2024/12/5 |
4,242 |
4,257 |
4,160 |
4,197 |
-0.50% |
864,900 |
| 2024/12/4 |
4,180 |
4,228 |
4,147 |
4,218 |
+2.30% |
1,458,100 |
| 2024/12/3 |
4,114 |
4,179 |
4,106 |
4,123 |
+1.68% |
1,252,900 |
| 2024/12/2 |
4,013 |
4,071 |
3,990 |
4,055 |
-0.47% |
982,400 |
| 2024/11/29 |
4,108 |
4,132 |
4,045 |
4,074 |
-1.64% |
1,175,500 |
| 2024/11/28 |
4,098 |
4,222 |
4,075 |
4,142 |
-0.31% |
1,904,100 |
| 2024/11/27 |
4,058 |
4,197 |
4,038 |
4,155 |
+4.08% |
3,224,900 |
| 2024/11/26 |
4,098 |
4,098 |
3,967 |
3,992 |
-2.61% |
1,548,800 |
| 2024/11/25 |
4,000 |
4,100 |
3,942 |
4,099 |
+3.04% |
2,522,700 |
| 2024/11/22 |
3,898 |
3,992 |
3,834 |
3,978 |
+4.66% |
1,902,900 |
| 2024/11/21 |
3,810 |
3,821 |
3,765 |
3,801 |
+0.56% |
793,800 |
| 2024/11/20 |
3,743 |
3,800 |
3,729 |
3,780 |
+2.11% |
735,500 |
| 2024/11/19 |
3,720 |
3,758 |
3,632 |
3,702 |
-0.51% |
1,159,700 |
| 2024/11/18 |
3,722 |
3,746 |
3,692 |
3,721 |
-2.64% |
1,266,100 |
| 2024/11/15 |
3,842 |
3,886 |
3,807 |
3,822 |
-0.52% |
1,097,900 |
| 2024/11/14 |
3,901 |
3,905 |
3,842 |
3,842 |
-1.66% |
1,351,100 |
| 2024/11/13 |
3,925 |
4,026 |
3,840 |
3,907 |
+3.22% |
4,696,900 |
| 2024/11/12 |
3,832 |
3,849 |
3,742 |
3,785 |
-1.20% |
2,158,900 |
| 2024/11/11 |
3,800 |
3,848 |
3,789 |
3,831 |
+0.82% |
968,200 |
| 2024/11/8 |
3,836 |
3,860 |
3,789 |
3,800 |
+0.34% |
1,218,900 |
| 2024/11/7 |
3,733 |
3,794 |
3,688 |
3,787 |
+2.41% |
1,179,500 |
| 2024/11/6 |
3,630 |
3,728 |
3,630 |
3,698 |
+2.15% |
833,700 |
| 2024/11/5 |
3,610 |
3,690 |
3,591 |
3,620 |
+2.26% |
845,400 |
| 2024/11/1 |
3,639 |
3,654 |
3,540 |
3,540 |
-4.92% |
1,566,700 |
| 2024/10/31 |
3,705 |
3,748 |
3,685 |
3,723 |
-0.08% |
785,000 |
| 2024/10/30 |
3,720 |
3,768 |
3,692 |
3,726 |
+0.40% |
1,225,000 |
| 2024/10/29 |
3,635 |
3,713 |
3,633 |
3,711 |
+2.12% |
837,800 |
| 2024/10/28 |
3,561 |
3,640 |
3,548 |
3,634 |
+0.83% |
775,200 |
| 2024/10/25 |
3,586 |
3,616 |
3,569 |
3,604 |
-0.14% |
783,000 |
| 2024/10/24 |
3,560 |
3,648 |
3,557 |
3,609 |
+0.14% |
723,600 |
|
