| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,251 |
2,268 |
2,245 |
2,260 |
+0.92% |
619,300 |
| 2025/4/24 |
2,245 |
2,269 |
2,236.5 |
2,239.5 |
+0.99% |
685,700 |
| 2025/4/23 |
2,237.5 |
2,240 |
2,204 |
2,217.5 |
+0.77% |
718,600 |
| 2025/4/22 |
2,145 |
2,205.5 |
2,140 |
2,200.5 |
+1.38% |
619,500 |
| 2025/4/21 |
2,188 |
2,199 |
2,156 |
2,170.5 |
-1.94% |
859,800 |
| 2025/4/18 |
2,200 |
2,219 |
2,187.5 |
2,213.5 |
+1.10% |
407,700 |
| 2025/4/17 |
2,150 |
2,190.5 |
2,145 |
2,189.5 |
+1.27% |
540,400 |
| 2025/4/16 |
2,200 |
2,203.5 |
2,152.5 |
2,162 |
-1.97% |
716,700 |
| 2025/4/15 |
2,248.5 |
2,254 |
2,205.5 |
2,205.5 |
+0.02% |
600,500 |
| 2025/4/14 |
2,234.5 |
2,234.5 |
2,203.5 |
2,205 |
+1.50% |
737,500 |
| 2025/4/11 |
2,113.5 |
2,180 |
2,076.5 |
2,172.5 |
-1.32% |
920,200 |
| 2025/4/10 |
2,273 |
2,273 |
2,174 |
2,201.5 |
+8.82% |
1,330,600 |
| 2025/4/9 |
2,070 |
2,075 |
1,998 |
2,023 |
-4.08% |
1,105,800 |
| 2025/4/8 |
2,056.5 |
2,163 |
2,050 |
2,109 |
+5.11% |
1,289,300 |
| 2025/4/7 |
1,977.5 |
2,025 |
1,930 |
2,006.5 |
-8.67% |
2,165,500 |
| 2025/4/4 |
2,250.5 |
2,264 |
2,147 |
2,197 |
-6.53% |
2,221,600 |
| 2025/4/3 |
2,330 |
2,373 |
2,325 |
2,350.5 |
-3.09% |
1,270,400 |
| 2025/4/2 |
2,461.5 |
2,470 |
2,420.5 |
2,425.5 |
-1.56% |
675,000 |
| 2025/4/1 |
2,467.5 |
2,475 |
2,447 |
2,464 |
+0.84% |
835,400 |
| 2025/3/31 |
2,470 |
2,472.5 |
2,431.5 |
2,443.5 |
-3.99% |
1,016,500 |
| 2025/3/28 |
2,590 |
2,596.5 |
2,532 |
2,545 |
-3.80% |
1,189,600 |
| 2025/3/27 |
2,650.5 |
2,668.5 |
2,623 |
2,645.5 |
-1.07% |
1,144,800 |
| 2025/3/26 |
2,631.5 |
2,685 |
2,626.5 |
2,674 |
+2.57% |
1,576,800 |
| 2025/3/25 |
2,596 |
2,613 |
2,590 |
2,607 |
+0.48% |
686,300 |
| 2025/3/24 |
2,632 |
2,632.5 |
2,584 |
2,594.5 |
-1.24% |
926,400 |
| 2025/3/21 |
2,620 |
2,652.5 |
2,608 |
2,627 |
+0.02% |
1,000,000 |
| 2025/3/19 |
2,630 |
2,674 |
2,617 |
2,626.5 |
+0.17% |
1,382,500 |
| 2025/3/18 |
2,582.5 |
2,627.5 |
2,582.5 |
2,622 |
+2.46% |
1,376,000 |
| 2025/3/17 |
2,520 |
2,566 |
2,518.5 |
2,559 |
+0.61% |
1,007,200 |
| 2025/3/14 |
2,513 |
2,550 |
2,505 |
2,543.5 |
+1.58% |
1,140,900 |
| 2025/3/13 |
2,500 |
2,524 |
2,494 |
2,504 |
-0.12% |
751,300 |
| 2025/3/12 |
2,513 |
2,536.5 |
2,484 |
2,507 |
-0.24% |
1,553,900 |
| 2025/3/11 |
2,521.5 |
2,526.5 |
2,462 |
2,513 |
-0.08% |
1,595,000 |
| 2025/3/10 |
2,460 |
2,523 |
2,460 |
2,515 |
+2.78% |
1,909,800 |
| 2025/3/7 |
2,404 |
2,447 |
2,388.5 |
2,447 |
+1.56% |
994,300 |
| 2025/3/6 |
2,422 |
2,428.5 |
2,400 |
2,409.5 |
+0.31% |
760,400 |
| 2025/3/5 |
2,366 |
2,404.5 |
2,365.5 |
2,402 |
+0.99% |
909,600 |
| 2025/3/4 |
2,390 |
2,394 |
2,366.5 |
2,378.5 |
-1.16% |
797,700 |
| 2025/3/3 |
2,378.5 |
2,415.5 |
2,378 |
2,406.5 |
+1.09% |
658,800 |
| 2025/2/28 |
2,410 |
2,418 |
2,366 |
2,380.5 |
-1.47% |
1,124,900 |
| 2025/2/27 |
2,389 |
2,417 |
2,382.5 |
2,416 |
+2.20% |
958,500 |
| 2025/2/26 |
2,349 |
2,366 |
2,330.5 |
2,364 |
+0.53% |
629,900 |
| 2025/2/25 |
2,340 |
2,361.5 |
2,330.5 |
2,351.5 |
+0.17% |
694,000 |
| 2025/2/21 |
2,342 |
2,368.5 |
2,335 |
2,347.5 |
+0.23% |
758,000 |
| 2025/2/20 |
2,365 |
2,368 |
2,331 |
2,342 |
-1.45% |
1,148,300 |
| 2025/2/19 |
2,393 |
2,407.5 |
2,370.5 |
2,376.5 |
-0.36% |
857,600 |
| 2025/2/18 |
2,397.5 |
2,397.5 |
2,374 |
2,385 |
+0.02% |
804,800 |
| 2025/2/17 |
2,402 |
2,420.5 |
2,382 |
2,384.5 |
-0.71% |
1,040,300 |
| 2025/2/14 |
2,456 |
2,468.5 |
2,395 |
2,401.5 |
-4.17% |
3,720,600 |
| 2025/2/13 |
2,477 |
2,515.5 |
2,455.5 |
2,506 |
+1.73% |
1,496,200 |
| 2025/2/12 |
2,508 |
2,516 |
2,463 |
2,463.5 |
-1.26% |
1,117,400 |
| 2025/2/10 |
2,450 |
2,495 |
2,441 |
2,495 |
+1.46% |
975,400 |
| 2025/2/7 |
2,435 |
2,466.5 |
2,435 |
2,459 |
+1.19% |
730,400 |
| 2025/2/6 |
2,420 |
2,445 |
2,420 |
2,430 |
+0.77% |
391,200 |
| 2025/2/5 |
2,428 |
2,444.5 |
2,410 |
2,411.5 |
+0.25% |
567,700 |
| 2025/2/4 |
2,411.5 |
2,417 |
2,396.5 |
2,405.5 |
+0.92% |
529,400 |
| 2025/2/3 |
2,422 |
2,427.5 |
2,378 |
2,383.5 |
-2.65% |
1,079,700 |
| 2025/1/31 |
2,447 |
2,451 |
2,428.5 |
2,448.5 |
+0.35% |
493,800 |
| 2025/1/30 |
2,420 |
2,440 |
2,407.5 |
2,440 |
+0.81% |
704,100 |
| 2025/1/29 |
2,450 |
2,468 |
2,414 |
2,420.5 |
-1.10% |
1,126,500 |
| 2025/1/28 |
2,435 |
2,468.5 |
2,433 |
2,447.5 |
-0.97% |
630,100 |
| 2025/1/27 |
2,470.5 |
2,481.5 |
2,452.5 |
2,471.5 |
+1.02% |
572,900 |
| 2025/1/24 |
2,438.5 |
2,460.5 |
2,421 |
2,446.5 |
+0.91% |
700,500 |
| 2025/1/23 |
2,431.5 |
2,442 |
2,410 |
2,424.5 |
-1.26% |
831,800 |
| 2025/1/22 |
2,400 |
2,456.5 |
2,396 |
2,455.5 |
+0.53% |
1,110,000 |
| 2025/1/21 |
2,469 |
2,498 |
2,438 |
2,442.5 |
+0.00% |
1,218,800 |
| 2025/1/20 |
2,415 |
2,455 |
2,402 |
2,442.5 |
+1.06% |
783,500 |
| 2025/1/17 |
2,367.5 |
2,426 |
2,362 |
2,417 |
+1.77% |
1,232,600 |
| 2025/1/16 |
2,371 |
2,384 |
2,361.5 |
2,375 |
+0.53% |
744,900 |
| 2025/1/15 |
2,380 |
2,394 |
2,357 |
2,362.5 |
+0.02% |
593,900 |
| 2025/1/14 |
2,378.5 |
2,381.5 |
2,347.5 |
2,362 |
+0.08% |
649,800 |
| 2025/1/10 |
2,387.5 |
2,394.5 |
2,360 |
2,360 |
-0.63% |
689,300 |
| 2025/1/9 |
2,414 |
2,414 |
2,365.5 |
2,375 |
-1.98% |
961,600 |
| 2025/1/8 |
2,429.5 |
2,466 |
2,422 |
2,423 |
-0.27% |
970,300 |
| 2025/1/7 |
2,420 |
2,436 |
2,392 |
2,429.5 |
+0.79% |
658,600 |
| 2025/1/6 |
2,417.5 |
2,426 |
2,398.5 |
2,410.5 |
+0.21% |
798,900 |
| 2024/12/30 |
2,426 |
2,449 |
2,405.5 |
2,405.5 |
-0.23% |
911,300 |
| 2024/12/27 |
2,395 |
2,414 |
2,386.5 |
2,411 |
+1.30% |
780,100 |
| 2024/12/26 |
2,362 |
2,384.5 |
2,357.5 |
2,380 |
+1.02% |
743,500 |
| 2024/12/25 |
2,350 |
2,359.5 |
2,331.5 |
2,356 |
+0.40% |
543,100 |
| 2024/12/24 |
2,310.5 |
2,347.5 |
2,309.5 |
2,346.5 |
+1.49% |
621,300 |
| 2024/12/23 |
2,291.5 |
2,314 |
2,272 |
2,312 |
+1.12% |
873,400 |
| 2024/12/20 |
2,302 |
2,313 |
2,280.5 |
2,286.5 |
-0.17% |
1,136,000 |
| 2024/12/19 |
2,280 |
2,313.5 |
2,275 |
2,290.5 |
-0.63% |
1,032,400 |
| 2024/12/18 |
2,301 |
2,338 |
2,301 |
2,305 |
+0.13% |
908,600 |
| 2024/12/17 |
2,344.5 |
2,350 |
2,302 |
2,302 |
-2.06% |
1,348,600 |
| 2024/12/16 |
2,380 |
2,391.5 |
2,350.5 |
2,350.5 |
-1.84% |
1,130,100 |
| 2024/12/13 |
2,404.5 |
2,422.5 |
2,376.5 |
2,394.5 |
-1.30% |
1,320,600 |
| 2024/12/12 |
2,428 |
2,439.5 |
2,416 |
2,426 |
+0.46% |
757,400 |
| 2024/12/11 |
2,439.5 |
2,444.5 |
2,403.5 |
2,415 |
-0.72% |
828,600 |
| 2024/12/10 |
2,445 |
2,495 |
2,432.5 |
2,432.5 |
+1.08% |
1,598,700 |
| 2024/12/9 |
2,396 |
2,415.5 |
2,388.5 |
2,406.5 |
+0.42% |
765,100 |
| 2024/12/6 |
2,392 |
2,405.5 |
2,387.5 |
2,396.5 |
+0.02% |
615,500 |
| 2024/12/5 |
2,435 |
2,435.5 |
2,389 |
2,396 |
-1.40% |
757,100 |
| 2024/12/4 |
2,449 |
2,451 |
2,423 |
2,430 |
-0.25% |
560,000 |
| 2024/12/3 |
2,426 |
2,453 |
2,426 |
2,436 |
+0.41% |
662,500 |
| 2024/12/2 |
2,399 |
2,433.5 |
2,399 |
2,426 |
+1.29% |
604,700 |
| 2024/11/29 |
2,400 |
2,415 |
2,387.5 |
2,395 |
-0.54% |
478,200 |
| 2024/11/28 |
2,385 |
2,415.5 |
2,385 |
2,408 |
+0.96% |
483,700 |
| 2024/11/27 |
2,407 |
2,413 |
2,370.5 |
2,385 |
-1.79% |
891,300 |
| 2024/11/26 |
2,449 |
2,456.5 |
2,412.5 |
2,428.5 |
-1.22% |
631,400 |
| 2024/11/25 |
2,480 |
2,481 |
2,445.5 |
2,458.5 |
+0.37% |
947,100 |
| 2024/11/22 |
2,426.5 |
2,459 |
2,424 |
2,449.5 |
+1.37% |
497,300 |
| 2024/11/21 |
2,423 |
2,448 |
2,416.5 |
2,416.5 |
-0.62% |
599,800 |
| 2024/11/20 |
2,455 |
2,476 |
2,415.5 |
2,431.5 |
-1.64% |
896,000 |
| 2024/11/19 |
2,448 |
2,480.5 |
2,440.5 |
2,472 |
+1.58% |
858,200 |
| 2024/11/18 |
2,401 |
2,437 |
2,393.5 |
2,433.5 |
+0.91% |
775,800 |
| 2024/11/15 |
2,417 |
2,426 |
2,403 |
2,411.5 |
+0.98% |
693,700 |
| 2024/11/14 |
2,412.5 |
2,427 |
2,388 |
2,388 |
-1.02% |
815,700 |
| 2024/11/13 |
2,422 |
2,442 |
2,402 |
2,412.5 |
-1.09% |
1,014,300 |
| 2024/11/12 |
2,448 |
2,493 |
2,439 |
2,439 |
-0.73% |
1,175,100 |
| 2024/11/11 |
2,507 |
2,552.5 |
2,452.5 |
2,457 |
-3.13% |
1,965,600 |
| 2024/11/8 |
2,600 |
2,616.5 |
2,536.5 |
2,536.5 |
-1.91% |
1,246,200 |
| 2024/11/7 |
2,566 |
2,586 |
2,525.5 |
2,586 |
+2.50% |
1,227,700 |
| 2024/11/6 |
2,518.5 |
2,549.5 |
2,513 |
2,523 |
+1.00% |
595,600 |
| 2024/11/5 |
2,500 |
2,515 |
2,478 |
2,498 |
+0.18% |
729,000 |
| 2024/11/1 |
2,492 |
2,513 |
2,480 |
2,493.5 |
-1.58% |
727,800 |
| 2024/10/31 |
2,510 |
2,536 |
2,496.5 |
2,533.5 |
+0.94% |
1,134,700 |
| 2024/10/30 |
2,500 |
2,542 |
2,495 |
2,510 |
+0.56% |
909,200 |
| 2024/10/29 |
2,485 |
2,518 |
2,482 |
2,496 |
+0.65% |
514,700 |
| 2024/10/28 |
2,438 |
2,491.5 |
2,427.5 |
2,480 |
+1.08% |
530,000 |
| 2024/10/25 |
2,462 |
2,490 |
2,438.5 |
2,453.5 |
-1.07% |
604,300 |
| 2024/10/24 |
2,461 |
2,487.5 |
2,436.5 |
2,480 |
-1.06% |
791,200 |
|
