| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,157.5 |
2,187.5 |
2,156.5 |
2,178 |
+1.47% |
585,100 |
| 2025/4/24 |
2,136.5 |
2,162 |
2,130 |
2,146.5 |
+0.56% |
621,600 |
| 2025/4/23 |
2,164 |
2,165.5 |
2,117.5 |
2,134.5 |
+1.47% |
600,500 |
| 2025/4/22 |
2,078 |
2,110.5 |
2,069 |
2,103.5 |
+0.45% |
702,600 |
| 2025/4/21 |
2,135 |
2,140.5 |
2,078 |
2,094 |
-2.65% |
923,900 |
| 2025/4/18 |
2,155 |
2,155 |
2,138 |
2,151 |
+0.30% |
626,500 |
| 2025/4/17 |
2,124 |
2,146 |
2,119 |
2,144.5 |
+0.92% |
351,900 |
| 2025/4/16 |
2,146 |
2,161.5 |
2,114.5 |
2,125 |
-1.37% |
457,000 |
| 2025/4/15 |
2,151 |
2,158.5 |
2,145 |
2,154.5 |
+0.19% |
568,000 |
| 2025/4/14 |
2,146 |
2,165.5 |
2,129.5 |
2,150.5 |
+2.06% |
662,300 |
| 2025/4/11 |
2,055 |
2,116 |
2,035.5 |
2,107 |
-1.89% |
633,900 |
| 2025/4/10 |
2,168 |
2,168 |
2,114.5 |
2,147.5 |
+6.84% |
756,600 |
| 2025/4/9 |
2,038 |
2,048 |
1,978.5 |
2,010 |
-4.44% |
673,400 |
| 2025/4/8 |
2,039 |
2,123.5 |
2,039 |
2,103.5 |
+6.10% |
558,400 |
| 2025/4/7 |
1,961 |
2,015.5 |
1,918 |
1,982.5 |
-8.26% |
960,200 |
| 2025/4/4 |
2,213 |
2,225.5 |
2,115.5 |
2,161 |
-4.51% |
823,000 |
| 2025/4/3 |
2,232.5 |
2,270.5 |
2,228.5 |
2,263 |
-2.98% |
823,200 |
| 2025/4/2 |
2,349.5 |
2,352 |
2,323.5 |
2,332.5 |
-0.70% |
417,200 |
| 2025/4/1 |
2,357 |
2,360.5 |
2,336.5 |
2,349 |
+1.01% |
620,900 |
| 2025/3/31 |
2,360 |
2,361.5 |
2,320.5 |
2,325.5 |
-2.94% |
836,400 |
| 2025/3/28 |
2,435 |
2,446 |
2,387.5 |
2,396 |
-3.31% |
696,300 |
| 2025/3/27 |
2,465 |
2,480 |
2,449.5 |
2,478 |
+0.49% |
728,000 |
| 2025/3/26 |
2,462.5 |
2,480 |
2,453.5 |
2,466 |
+0.16% |
644,600 |
| 2025/3/25 |
2,465 |
2,478 |
2,458 |
2,462 |
-0.30% |
579,300 |
| 2025/3/24 |
2,455 |
2,479 |
2,445 |
2,469.5 |
+0.57% |
611,600 |
| 2025/3/21 |
2,460 |
2,476.5 |
2,450 |
2,455.5 |
-0.18% |
849,500 |
| 2025/3/19 |
2,433.5 |
2,471.5 |
2,431 |
2,460 |
+1.23% |
620,000 |
| 2025/3/18 |
2,431.5 |
2,447.5 |
2,428 |
2,430 |
+0.29% |
607,800 |
| 2025/3/17 |
2,414.5 |
2,430.5 |
2,394 |
2,423 |
+1.36% |
781,300 |
| 2025/3/14 |
2,350 |
2,394.5 |
2,342.5 |
2,390.5 |
+0.46% |
757,500 |
| 2025/3/13 |
2,381 |
2,404.5 |
2,365.5 |
2,379.5 |
+1.17% |
694,300 |
| 2025/3/12 |
2,328 |
2,368 |
2,324.5 |
2,352 |
+0.94% |
714,000 |
| 2025/3/11 |
2,350 |
2,355 |
2,308 |
2,330 |
-1.58% |
948,100 |
| 2025/3/10 |
2,356.5 |
2,377 |
2,353 |
2,367.5 |
+0.55% |
579,100 |
| 2025/3/7 |
2,343 |
2,360 |
2,333 |
2,354.5 |
-0.23% |
492,800 |
| 2025/3/6 |
2,362 |
2,377 |
2,347.5 |
2,360 |
+1.16% |
777,200 |
| 2025/3/5 |
2,330 |
2,348 |
2,317.5 |
2,333 |
+0.76% |
893,100 |
| 2025/3/4 |
2,280 |
2,322 |
2,280 |
2,315.5 |
+0.92% |
1,336,300 |
| 2025/3/3 |
2,320 |
2,334.5 |
2,290 |
2,294.5 |
+0.11% |
1,244,200 |
| 2025/2/28 |
2,325 |
2,336.5 |
2,282 |
2,292 |
-2.34% |
1,026,600 |
| 2025/2/27 |
2,317.5 |
2,349 |
2,310 |
2,347 |
+2.29% |
969,800 |
| 2025/2/26 |
2,334 |
2,338 |
2,277 |
2,294.5 |
-2.63% |
1,519,800 |
| 2025/2/25 |
2,330 |
2,379 |
2,326.5 |
2,356.5 |
+0.19% |
1,508,200 |
| 2025/2/21 |
2,348 |
2,363 |
2,336.5 |
2,352 |
+0.11% |
1,173,600 |
| 2025/2/20 |
2,383 |
2,384.5 |
2,337 |
2,349.5 |
-1.78% |
1,238,300 |
| 2025/2/19 |
2,420.5 |
2,428.5 |
2,392 |
2,392 |
-1.16% |
1,590,000 |
| 2025/2/18 |
2,425 |
2,449 |
2,408 |
2,420 |
-1.59% |
1,505,500 |
| 2025/2/17 |
2,499.5 |
2,505 |
2,453.5 |
2,459 |
-1.76% |
1,699,500 |
| 2025/2/14 |
2,595 |
2,595 |
2,482 |
2,503 |
-8.10% |
3,497,600 |
| 2025/2/13 |
2,677.5 |
2,725 |
2,672 |
2,723.5 |
+0.57% |
988,800 |
| 2025/2/12 |
2,683.5 |
2,716 |
2,680.5 |
2,708 |
+0.37% |
519,500 |
| 2025/2/10 |
2,695.5 |
2,700.5 |
2,676 |
2,698 |
+0.00% |
466,900 |
| 2025/2/7 |
2,688 |
2,706 |
2,672 |
2,698 |
+0.37% |
498,500 |
| 2025/2/6 |
2,675 |
2,694.5 |
2,671 |
2,688 |
+0.26% |
685,100 |
| 2025/2/5 |
2,697 |
2,716 |
2,665.5 |
2,681 |
+0.11% |
872,500 |
| 2025/2/4 |
2,672.5 |
2,703 |
2,657 |
2,678 |
+1.69% |
1,103,500 |
| 2025/2/3 |
2,688.5 |
2,696 |
2,633 |
2,633.5 |
-3.34% |
791,700 |
| 2025/1/31 |
2,703 |
2,730 |
2,695 |
2,724.5 |
+0.09% |
737,100 |
| 2025/1/30 |
2,713 |
2,732 |
2,698 |
2,722 |
+0.29% |
622,700 |
| 2025/1/29 |
2,724 |
2,742.5 |
2,704.5 |
2,714 |
+0.59% |
678,500 |
| 2025/1/28 |
2,750 |
2,764 |
2,695.5 |
2,698 |
-3.28% |
947,500 |
| 2025/1/27 |
2,809 |
2,823 |
2,779 |
2,789.5 |
-0.11% |
489,300 |
| 2025/1/24 |
2,786.5 |
2,816.5 |
2,777 |
2,792.5 |
-0.32% |
527,200 |
| 2025/1/23 |
2,799.5 |
2,814 |
2,773.5 |
2,801.5 |
+0.57% |
447,600 |
| 2025/1/22 |
2,763.5 |
2,801.5 |
2,762 |
2,785.5 |
+0.58% |
441,500 |
| 2025/1/21 |
2,777.5 |
2,790.5 |
2,752.5 |
2,769.5 |
+0.25% |
340,400 |
| 2025/1/20 |
2,750 |
2,766 |
2,742.5 |
2,762.5 |
+1.21% |
469,100 |
| 2025/1/17 |
2,706 |
2,741 |
2,673 |
2,729.5 |
+0.04% |
693,400 |
| 2025/1/16 |
2,738 |
2,745 |
2,720 |
2,728.5 |
-0.73% |
471,000 |
| 2025/1/15 |
2,729 |
2,758.5 |
2,728 |
2,748.5 |
+1.20% |
786,500 |
| 2025/1/14 |
2,706 |
2,723.5 |
2,680 |
2,716 |
-0.20% |
798,400 |
| 2025/1/10 |
2,710 |
2,732.5 |
2,705.5 |
2,721.5 |
+0.02% |
465,500 |
| 2025/1/9 |
2,749.5 |
2,759.5 |
2,710 |
2,721 |
-1.59% |
583,200 |
| 2025/1/8 |
2,776.5 |
2,805.5 |
2,751.5 |
2,765 |
-0.74% |
564,100 |
| 2025/1/7 |
2,827 |
2,828 |
2,763 |
2,785.5 |
-0.02% |
727,700 |
| 2025/1/6 |
2,829.5 |
2,836 |
2,774.5 |
2,786 |
-1.54% |
731,800 |
| 2024/12/30 |
2,849 |
2,852 |
2,816.5 |
2,829.5 |
-0.68% |
519,300 |
| 2024/12/27 |
2,797.5 |
2,853 |
2,791 |
2,849 |
+1.97% |
524,200 |
| 2024/12/26 |
2,754.5 |
2,794 |
2,747 |
2,794 |
+1.07% |
487,700 |
| 2024/12/25 |
2,763 |
2,764.5 |
2,726.5 |
2,764.5 |
+0.11% |
446,500 |
| 2024/12/24 |
2,768 |
2,768.5 |
2,753 |
2,761.5 |
+0.05% |
253,300 |
| 2024/12/23 |
2,715 |
2,764 |
2,703 |
2,760 |
+2.20% |
599,100 |
| 2024/12/20 |
2,707 |
2,732 |
2,685 |
2,700.5 |
+0.39% |
697,500 |
| 2024/12/19 |
2,650 |
2,702.5 |
2,650 |
2,690 |
-0.30% |
484,600 |
| 2024/12/18 |
2,675.5 |
2,722 |
2,672.5 |
2,698 |
+0.94% |
591,200 |
| 2024/12/17 |
2,694 |
2,742.5 |
2,673 |
2,673 |
-0.74% |
944,300 |
| 2024/12/16 |
2,681 |
2,731.5 |
2,681 |
2,693 |
+0.88% |
690,700 |
| 2024/12/13 |
2,643 |
2,675.5 |
2,643 |
2,669.5 |
-0.54% |
731,300 |
| 2024/12/12 |
2,722 |
2,730 |
2,684 |
2,684 |
-0.30% |
879,500 |
| 2024/12/11 |
2,684 |
2,697.5 |
2,669 |
2,692 |
+0.54% |
774,000 |
| 2024/12/10 |
2,720.5 |
2,727 |
2,646.5 |
2,677.5 |
-1.99% |
1,452,600 |
| 2024/12/9 |
2,748.5 |
2,763.5 |
2,731 |
2,732 |
+0.24% |
634,800 |
| 2024/12/6 |
2,780 |
2,806.5 |
2,712 |
2,725.5 |
-2.21% |
884,300 |
| 2024/12/5 |
2,830 |
2,844.5 |
2,785.5 |
2,787 |
-0.29% |
672,900 |
| 2024/12/4 |
2,841 |
2,863 |
2,795 |
2,795 |
-1.62% |
704,100 |
| 2024/12/3 |
2,838 |
2,872 |
2,833.5 |
2,841 |
+0.32% |
626,800 |
| 2024/12/2 |
2,809.5 |
2,853.5 |
2,801.5 |
2,832 |
+0.51% |
699,000 |
| 2024/11/29 |
2,834.5 |
2,843.5 |
2,779 |
2,817.5 |
-1.69% |
1,429,700 |
| 2024/11/28 |
2,823 |
2,871 |
2,816 |
2,866 |
+0.99% |
596,300 |
| 2024/11/27 |
2,887.5 |
2,897.5 |
2,834.5 |
2,838 |
-2.97% |
808,000 |
| 2024/11/26 |
2,929 |
2,959 |
2,904 |
2,925 |
-0.58% |
615,000 |
| 2024/11/25 |
2,956 |
2,976.5 |
2,932 |
2,942 |
+1.08% |
921,700 |
| 2024/11/22 |
2,875 |
2,923 |
2,860.5 |
2,910.5 |
+2.18% |
847,100 |
| 2024/11/21 |
2,884 |
2,902.5 |
2,848.5 |
2,848.5 |
-0.78% |
1,031,900 |
| 2024/11/20 |
2,807.5 |
2,896 |
2,798 |
2,871 |
+3.03% |
854,700 |
| 2024/11/19 |
2,762 |
2,793 |
2,757.5 |
2,786.5 |
+1.66% |
648,500 |
| 2024/11/18 |
2,732 |
2,766.5 |
2,730 |
2,741 |
+0.04% |
656,300 |
| 2024/11/15 |
2,764 |
2,785 |
2,740 |
2,740 |
-0.29% |
672,700 |
| 2024/11/14 |
2,830 |
2,857.5 |
2,746 |
2,748 |
-1.68% |
1,009,900 |
| 2024/11/13 |
2,787.5 |
2,812 |
2,764.5 |
2,795 |
+0.70% |
1,128,100 |
| 2024/11/12 |
2,774 |
2,794.5 |
2,758 |
2,775.5 |
+1.52% |
1,052,300 |
| 2024/11/11 |
2,742.5 |
2,835 |
2,713 |
2,734 |
+0.63% |
1,687,200 |
| 2024/11/8 |
2,772 |
2,782 |
2,704 |
2,717 |
-1.16% |
710,200 |
| 2024/11/7 |
2,745 |
2,773 |
2,713.5 |
2,749 |
+3.06% |
795,200 |
| 2024/11/6 |
2,665 |
2,696.5 |
2,641 |
2,667.5 |
+1.04% |
498,000 |
| 2024/11/5 |
2,650 |
2,679 |
2,633.5 |
2,640 |
+0.99% |
556,700 |
| 2024/11/1 |
2,631 |
2,649.5 |
2,603.5 |
2,614 |
-2.81% |
494,300 |
| 2024/10/31 |
2,676 |
2,720 |
2,662 |
2,689.5 |
+0.32% |
496,600 |
| 2024/10/30 |
2,679.5 |
2,696.5 |
2,668.5 |
2,681 |
+0.77% |
1,778,600 |
| 2024/10/29 |
2,643 |
2,665 |
2,631.5 |
2,660.5 |
+0.55% |
496,700 |
| 2024/10/28 |
2,616 |
2,660 |
2,607 |
2,646 |
+0.63% |
396,100 |
| 2024/10/25 |
2,654.5 |
2,660 |
2,610.5 |
2,629.5 |
-1.39% |
469,300 |
| 2024/10/24 |
2,628 |
2,667 |
2,616 |
2,666.5 |
+0.13% |
459,800 |
|
