| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,467 |
2,484 |
2,444 |
2,456 |
-0.51% |
3,741,100 |
| 2025/4/24 |
2,549.5 |
2,550 |
2,456 |
2,468.5 |
-3.16% |
4,866,800 |
| 2025/4/23 |
2,575 |
2,576.5 |
2,520 |
2,549 |
+0.22% |
4,325,700 |
| 2025/4/22 |
2,500 |
2,553 |
2,492 |
2,543.5 |
+1.31% |
3,310,500 |
| 2025/4/21 |
2,505 |
2,520 |
2,483.5 |
2,510.5 |
+0.20% |
2,613,900 |
| 2025/4/18 |
2,500 |
2,508.5 |
2,479 |
2,505.5 |
+0.22% |
2,920,700 |
| 2025/4/17 |
2,456 |
2,500 |
2,436 |
2,500 |
+1.90% |
4,205,900 |
| 2025/4/16 |
2,432.5 |
2,457.5 |
2,414.5 |
2,453.5 |
+1.72% |
2,877,000 |
| 2025/4/15 |
2,471.5 |
2,490 |
2,397 |
2,412 |
-1.19% |
3,318,500 |
| 2025/4/14 |
2,460.5 |
2,469 |
2,430.5 |
2,441 |
+0.10% |
3,818,800 |
| 2025/4/11 |
2,325.5 |
2,444 |
2,322 |
2,438.5 |
-1.26% |
7,774,200 |
| 2025/4/10 |
2,392.5 |
2,490 |
2,363 |
2,469.5 |
+10.12% |
7,520,700 |
| 2025/4/9 |
2,260 |
2,276 |
2,220 |
2,242.5 |
-2.90% |
6,433,400 |
| 2025/4/8 |
2,269.5 |
2,345.5 |
2,258 |
2,309.5 |
+3.29% |
8,034,800 |
| 2025/4/7 |
2,212.5 |
2,321 |
2,166 |
2,236 |
-7.12% |
9,007,900 |
| 2025/4/4 |
2,415 |
2,505.5 |
2,398 |
2,407.5 |
-0.43% |
9,014,900 |
| 2025/4/3 |
2,350 |
2,422.5 |
2,338.5 |
2,418 |
-0.41% |
5,525,600 |
| 2025/4/2 |
2,426.5 |
2,440.5 |
2,406.5 |
2,428 |
-0.39% |
3,888,900 |
| 2025/4/1 |
2,480 |
2,484.5 |
2,416.5 |
2,437.5 |
+0.23% |
3,392,900 |
| 2025/3/31 |
2,421 |
2,454.5 |
2,390 |
2,432 |
-2.56% |
5,621,700 |
| 2025/3/28 |
2,534.5 |
2,556.5 |
2,480 |
2,496 |
-3.05% |
4,521,900 |
| 2025/3/27 |
2,548.5 |
2,576.5 |
2,538 |
2,574.5 |
+0.27% |
4,991,500 |
| 2025/3/26 |
2,587.5 |
2,622 |
2,552.5 |
2,567.5 |
-0.98% |
8,898,800 |
| 2025/3/25 |
2,497 |
2,600 |
2,497 |
2,593 |
+4.81% |
12,114,100 |
| 2025/3/24 |
2,359.5 |
2,497.5 |
2,338.5 |
2,474 |
+4.85% |
8,963,800 |
| 2025/3/21 |
2,399.5 |
2,412.5 |
2,359.5 |
2,359.5 |
-2.32% |
7,510,100 |
| 2025/3/19 |
2,415.5 |
2,457 |
2,410 |
2,415.5 |
+0.37% |
4,222,400 |
| 2025/3/18 |
2,375 |
2,431 |
2,367.5 |
2,406.5 |
+2.14% |
4,868,200 |
| 2025/3/17 |
2,262 |
2,361 |
2,258.5 |
2,356 |
+5.82% |
5,034,600 |
| 2025/3/14 |
2,195 |
2,229 |
2,195 |
2,226.5 |
+1.07% |
4,587,400 |
| 2025/3/13 |
2,211 |
2,215.5 |
2,177.5 |
2,203 |
+0.52% |
3,413,300 |
| 2025/3/12 |
2,160 |
2,202.5 |
2,144 |
2,191.5 |
+0.46% |
5,479,200 |
| 2025/3/11 |
2,203.5 |
2,210 |
2,150.5 |
2,181.5 |
-1.02% |
3,257,800 |
| 2025/3/10 |
2,182 |
2,211.5 |
2,173 |
2,204 |
+0.66% |
2,796,700 |
| 2025/3/7 |
2,170 |
2,197 |
2,146.5 |
2,189.5 |
-2.19% |
4,580,400 |
| 2025/3/6 |
2,247 |
2,262 |
2,228 |
2,238.5 |
-1.02% |
3,590,500 |
| 2025/3/5 |
2,233 |
2,268 |
2,229 |
2,261.5 |
+1.16% |
3,412,800 |
| 2025/3/4 |
2,201 |
2,255.5 |
2,199.5 |
2,235.5 |
+1.13% |
5,855,200 |
| 2025/3/3 |
2,233 |
2,244 |
2,206.5 |
2,210.5 |
+0.55% |
4,054,600 |
| 2025/2/28 |
2,247.5 |
2,254.5 |
2,198.5 |
2,198.5 |
-2.11% |
6,443,200 |
| 2025/2/27 |
2,260 |
2,281 |
2,236.5 |
2,246 |
-0.29% |
3,311,200 |
| 2025/2/26 |
2,172.5 |
2,256.5 |
2,172 |
2,252.5 |
+3.18% |
5,027,100 |
| 2025/2/25 |
2,155 |
2,193.5 |
2,152 |
2,183 |
+0.46% |
3,646,100 |
| 2025/2/21 |
2,158 |
2,178 |
2,145.5 |
2,173 |
+0.70% |
2,954,300 |
| 2025/2/20 |
2,184 |
2,188 |
2,140.5 |
2,158 |
-1.78% |
3,218,400 |
| 2025/2/19 |
2,197 |
2,202 |
2,177 |
2,197 |
-0.18% |
3,714,100 |
| 2025/2/18 |
2,224.5 |
2,240 |
2,194.5 |
2,201 |
-1.65% |
2,731,200 |
| 2025/2/17 |
2,214 |
2,239 |
2,210.5 |
2,238 |
+1.08% |
2,576,900 |
| 2025/2/14 |
2,232.5 |
2,249.5 |
2,208 |
2,214 |
+0.16% |
3,326,900 |
| 2025/2/13 |
2,237.5 |
2,251 |
2,207 |
2,210.5 |
-0.16% |
3,947,400 |
| 2025/2/12 |
2,215.5 |
2,222 |
2,187.5 |
2,214 |
+0.05% |
4,572,500 |
| 2025/2/10 |
2,240 |
2,263 |
2,208.5 |
2,213 |
-0.14% |
5,833,800 |
| 2025/2/7 |
2,227 |
2,239 |
2,209.5 |
2,216 |
-1.55% |
3,840,800 |
| 2025/2/6 |
2,241 |
2,264.5 |
2,234 |
2,251 |
+1.01% |
3,296,200 |
| 2025/2/5 |
2,251 |
2,260 |
2,216.5 |
2,228.5 |
-0.38% |
3,695,400 |
| 2025/2/4 |
2,277 |
2,277.5 |
2,229 |
2,237 |
-0.42% |
1,940,500 |
| 2025/2/3 |
2,230 |
2,249 |
2,208.5 |
2,246.5 |
-0.95% |
3,982,600 |
| 2025/1/31 |
2,262 |
2,277.5 |
2,238 |
2,268 |
-0.07% |
3,628,600 |
| 2025/1/30 |
2,285.5 |
2,294.5 |
2,261.5 |
2,269.5 |
-1.45% |
4,182,700 |
| 2025/1/29 |
2,298.5 |
2,308 |
2,285.5 |
2,303 |
+0.57% |
2,916,400 |
| 2025/1/28 |
2,241 |
2,302 |
2,233.5 |
2,290 |
+2.19% |
4,830,500 |
| 2025/1/27 |
2,226 |
2,243 |
2,192 |
2,241 |
+2.92% |
3,208,300 |
| 2025/1/24 |
2,196.5 |
2,242 |
2,171 |
2,177.5 |
+0.00% |
5,848,900 |
| 2025/1/23 |
2,161.5 |
2,177.5 |
2,138 |
2,177.5 |
+0.69% |
4,008,500 |
| 2025/1/22 |
2,175 |
2,184 |
2,150 |
2,162.5 |
+0.44% |
3,790,500 |
| 2025/1/21 |
2,153.5 |
2,157.5 |
2,137 |
2,153 |
+0.30% |
2,098,200 |
| 2025/1/20 |
2,158 |
2,160 |
2,137 |
2,146.5 |
+0.68% |
3,222,000 |
| 2025/1/17 |
2,125.5 |
2,136.5 |
2,097 |
2,132 |
+0.05% |
4,151,100 |
| 2025/1/16 |
2,138.5 |
2,148.5 |
2,117.5 |
2,131 |
+0.35% |
2,845,100 |
| 2025/1/15 |
2,149 |
2,156.5 |
2,105 |
2,123.5 |
+0.59% |
3,284,400 |
| 2025/1/14 |
2,120 |
2,141.5 |
2,099 |
2,111 |
-0.66% |
3,226,000 |
| 2025/1/10 |
2,133.5 |
2,141 |
2,110.5 |
2,125 |
-0.38% |
2,794,100 |
| 2025/1/9 |
2,117.5 |
2,142 |
2,108.5 |
2,133 |
+0.45% |
2,821,100 |
| 2025/1/8 |
2,150 |
2,155.5 |
2,116 |
2,123.5 |
-2.17% |
3,786,700 |
| 2025/1/7 |
2,183 |
2,185 |
2,148.5 |
2,170.5 |
-0.44% |
2,928,100 |
| 2025/1/6 |
2,200 |
2,224 |
2,161.5 |
2,180 |
-0.93% |
3,126,600 |
| 2024/12/30 |
2,244 |
2,244 |
2,189.5 |
2,200.5 |
-0.54% |
3,540,300 |
| 2024/12/27 |
2,197.5 |
2,218 |
2,176 |
2,212.5 |
+1.70% |
5,073,700 |
| 2024/12/26 |
2,142.5 |
2,179 |
2,142 |
2,175.5 |
+0.42% |
2,415,700 |
| 2024/12/25 |
2,162 |
2,169.5 |
2,132.5 |
2,166.5 |
+0.21% |
2,064,500 |
| 2024/12/24 |
2,141.5 |
2,169.5 |
2,141 |
2,162 |
+0.23% |
1,775,500 |
| 2024/12/23 |
2,165 |
2,171.5 |
2,137.5 |
2,157 |
+0.54% |
2,600,700 |
| 2024/12/20 |
2,161 |
2,182 |
2,145.5 |
2,145.5 |
+4.10% |
14,077,600 |
| 2024/12/19 |
2,073 |
2,086.5 |
2,054 |
2,061 |
-2.78% |
4,491,300 |
| 2024/12/18 |
2,129 |
2,141.5 |
2,113 |
2,120 |
-0.73% |
3,080,100 |
| 2024/12/17 |
2,149 |
2,172.5 |
2,134 |
2,135.5 |
+0.05% |
3,510,900 |
| 2024/12/16 |
2,148.5 |
2,156 |
2,124.5 |
2,134.5 |
-0.23% |
2,582,800 |
| 2024/12/13 |
2,132.5 |
2,153 |
2,126 |
2,139.5 |
-0.40% |
4,312,800 |
| 2024/12/12 |
2,128 |
2,165.5 |
2,126 |
2,148 |
+1.37% |
4,148,300 |
| 2024/12/11 |
2,137.5 |
2,143.5 |
2,103 |
2,119 |
-0.24% |
3,272,900 |
| 2024/12/10 |
2,173 |
2,173 |
2,123 |
2,124 |
-0.21% |
3,759,200 |
| 2024/12/9 |
2,160 |
2,160 |
2,122.5 |
2,128.5 |
-0.58% |
2,942,000 |
| 2024/12/6 |
2,125 |
2,150.5 |
2,123.5 |
2,141 |
+0.28% |
2,741,000 |
| 2024/12/5 |
2,164 |
2,181 |
2,132 |
2,135 |
-0.77% |
3,518,100 |
| 2024/12/4 |
2,149 |
2,163 |
2,134 |
2,151.5 |
+0.09% |
2,218,500 |
| 2024/12/3 |
2,125 |
2,161.5 |
2,116 |
2,149.5 |
+1.70% |
3,975,100 |
| 2024/12/2 |
2,100 |
2,138.5 |
2,085.5 |
2,113.5 |
-0.28% |
5,234,400 |
| 2024/11/29 |
2,120 |
2,131 |
2,110 |
2,119.5 |
+0.38% |
3,306,000 |
| 2024/11/28 |
2,114.5 |
2,128.5 |
2,094.5 |
2,111.5 |
+0.17% |
2,621,600 |
| 2024/11/27 |
2,112 |
2,120 |
2,094 |
2,108 |
-0.85% |
2,495,000 |
| 2024/11/26 |
2,128 |
2,144 |
2,107.5 |
2,126 |
-1.35% |
3,419,900 |
| 2024/11/25 |
2,132 |
2,155.5 |
2,118 |
2,155 |
+2.21% |
9,183,100 |
| 2024/11/22 |
2,104 |
2,114.5 |
2,082.5 |
2,108.5 |
+0.86% |
3,352,100 |
| 2024/11/21 |
2,102.5 |
2,121.5 |
2,083.5 |
2,090.5 |
-0.69% |
4,104,700 |
| 2024/11/20 |
2,144 |
2,144.5 |
2,098 |
2,105 |
+0.29% |
2,948,700 |
| 2024/11/19 |
2,088.5 |
2,113 |
2,082 |
2,099 |
+0.24% |
2,911,800 |
| 2024/11/18 |
2,087 |
2,115.5 |
2,073 |
2,094 |
-0.07% |
3,185,700 |
| 2024/11/15 |
2,100 |
2,129 |
2,094 |
2,095.5 |
-0.21% |
3,127,200 |
| 2024/11/14 |
2,135.5 |
2,151 |
2,100 |
2,100 |
-1.82% |
3,629,500 |
| 2024/11/13 |
2,155 |
2,173 |
2,122.5 |
2,139 |
-1.27% |
4,180,200 |
| 2024/11/12 |
2,206 |
2,209 |
2,157.5 |
2,166.5 |
-1.21% |
3,580,600 |
| 2024/11/11 |
2,229 |
2,229 |
2,182 |
2,193 |
-0.18% |
3,310,000 |
| 2024/11/8 |
2,330 |
2,333 |
2,192.5 |
2,197 |
-3.62% |
7,619,500 |
| 2024/11/7 |
2,291 |
2,306.5 |
2,254 |
2,279.5 |
-1.00% |
5,443,100 |
| 2024/11/6 |
2,285.5 |
2,330 |
2,281 |
2,302.5 |
+2.11% |
5,004,800 |
| 2024/11/5 |
2,285 |
2,289.5 |
2,255 |
2,255 |
-0.51% |
3,161,100 |
| 2024/11/1 |
2,272.5 |
2,297.5 |
2,261 |
2,266.5 |
-0.96% |
2,708,700 |
| 2024/10/31 |
2,303 |
2,310 |
2,278.5 |
2,288.5 |
-0.74% |
4,294,600 |
| 2024/10/30 |
2,300 |
2,324 |
2,284.5 |
2,305.5 |
+1.03% |
16,154,200 |
| 2024/10/29 |
2,274 |
2,293 |
2,267 |
2,282 |
-0.17% |
3,133,400 |
| 2024/10/28 |
2,263.5 |
2,302 |
2,260.5 |
2,286 |
+0.64% |
3,493,000 |
| 2024/10/25 |
2,278.5 |
2,291.5 |
2,263 |
2,271.5 |
-0.94% |
2,974,200 |
| 2024/10/24 |
2,269.5 |
2,303 |
2,261 |
2,293 |
-0.20% |
3,391,100 |
|
