| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,746 |
2,774 |
2,721.5 |
2,749 |
+1.95% |
61,129,500 |
| 2025/4/24 |
2,675 |
2,702.5 |
2,654 |
2,696.5 |
+2.02% |
56,798,600 |
| 2025/4/23 |
2,580 |
2,643 |
2,573 |
2,643 |
+4.53% |
64,447,000 |
| 2025/4/22 |
2,560 |
2,584.5 |
2,522.5 |
2,528.5 |
-2.24% |
46,817,600 |
| 2025/4/21 |
2,635 |
2,635 |
2,578 |
2,586.5 |
-1.84% |
54,798,500 |
| 2025/4/18 |
2,619 |
2,656.5 |
2,602 |
2,635 |
+0.19% |
62,491,500 |
| 2025/4/17 |
2,580 |
2,714.5 |
2,560 |
2,630 |
+2.57% |
111,795,700 |
| 2025/4/16 |
2,588 |
2,617 |
2,533.5 |
2,564 |
+0.12% |
80,867,200 |
| 2025/4/15 |
2,500 |
2,574.5 |
2,491 |
2,561 |
+4.08% |
59,260,500 |
| 2025/4/14 |
2,500 |
2,528.5 |
2,458 |
2,460.5 |
-0.97% |
47,345,600 |
| 2025/4/11 |
2,420 |
2,499.5 |
2,370 |
2,484.5 |
-1.08% |
78,654,400 |
| 2025/4/10 |
2,572.5 |
2,572.5 |
2,465 |
2,511.5 |
+12.95% |
69,446,700 |
| 2025/4/9 |
2,262.5 |
2,285.5 |
2,153 |
2,223.5 |
-3.83% |
99,159,000 |
| 2025/4/8 |
2,315.5 |
2,329 |
2,260 |
2,312 |
+11.93% |
76,686,400 |
| 2025/4/7 |
2,069 |
2,206.5 |
2,055 |
2,065.5 |
-12.81% |
92,499,600 |
| 2025/4/4 |
2,524 |
2,550 |
2,293 |
2,369 |
-5.90% |
100,794,900 |
| 2025/4/3 |
2,424 |
2,545 |
2,413.5 |
2,517.5 |
-1.83% |
80,651,500 |
| 2025/4/2 |
2,533 |
2,569 |
2,453.5 |
2,564.5 |
+2.42% |
66,712,700 |
| 2025/4/1 |
2,564 |
2,578 |
2,476 |
2,504 |
-0.87% |
49,957,300 |
| 2025/3/31 |
2,541 |
2,590 |
2,525.5 |
2,526 |
-4.35% |
56,920,800 |
| 2025/3/28 |
2,660 |
2,726.5 |
2,596.5 |
2,641 |
-1.01% |
53,478,500 |
| 2025/3/27 |
2,610 |
2,673 |
2,610 |
2,668 |
-0.43% |
50,660,300 |
| 2025/3/26 |
2,793 |
2,800.5 |
2,671 |
2,679.5 |
-2.71% |
55,660,600 |
| 2025/3/25 |
2,822.5 |
2,847 |
2,754 |
2,754 |
-2.05% |
57,181,000 |
| 2025/3/24 |
2,860 |
2,921 |
2,811.5 |
2,811.5 |
-2.19% |
59,579,400 |
| 2025/3/21 |
2,812.5 |
2,931.5 |
2,768.5 |
2,874.5 |
-0.55% |
114,704,900 |
| 2025/3/19 |
2,813 |
2,894.5 |
2,806 |
2,890.5 |
+3.38% |
92,389,100 |
| 2025/3/18 |
2,917 |
2,917 |
2,757 |
2,796 |
-2.48% |
112,368,700 |
| 2025/3/17 |
2,624 |
2,875.5 |
2,616.5 |
2,867 |
+12.17% |
146,313,000 |
| 2025/3/14 |
2,481 |
2,567 |
2,467 |
2,556 |
+2.94% |
65,672,700 |
| 2025/3/13 |
2,500 |
2,513 |
2,455 |
2,483 |
+1.76% |
61,941,300 |
| 2025/3/12 |
2,355 |
2,461.5 |
2,344.5 |
2,440 |
+5.40% |
72,445,100 |
| 2025/3/11 |
2,270 |
2,315 |
2,237 |
2,315 |
-1.28% |
60,447,300 |
| 2025/3/10 |
2,500 |
2,515 |
2,322.5 |
2,345 |
-5.79% |
78,462,500 |
| 2025/3/7 |
2,523.5 |
2,597 |
2,483 |
2,489 |
-1.25% |
116,283,000 |
| 2025/3/6 |
2,350 |
2,558.5 |
2,347 |
2,520.5 |
+10.79% |
149,933,500 |
| 2025/3/5 |
2,258 |
2,374 |
2,237.5 |
2,275 |
-0.46% |
107,458,400 |
| 2025/3/4 |
2,110 |
2,288 |
2,110 |
2,285.5 |
+7.76% |
99,387,000 |
| 2025/3/3 |
2,030 |
2,130.5 |
2,013.5 |
2,121 |
+6.74% |
55,062,600 |
| 2025/2/28 |
2,029 |
2,049 |
1,982.5 |
1,987 |
-4.03% |
36,962,000 |
| 2025/2/27 |
2,042.5 |
2,074 |
2,026.5 |
2,070.5 |
+1.50% |
23,509,700 |
| 2025/2/26 |
2,008 |
2,041 |
1,987 |
2,040 |
+0.64% |
31,267,800 |
| 2025/2/25 |
2,005 |
2,082.5 |
1,977.5 |
2,027 |
-3.66% |
47,509,700 |
| 2025/2/21 |
2,140 |
2,142 |
2,095.5 |
2,104 |
-2.71% |
35,132,400 |
| 2025/2/20 |
2,128.5 |
2,183 |
2,115.5 |
2,162.5 |
+0.49% |
35,421,800 |
| 2025/2/19 |
2,170.5 |
2,194 |
2,144 |
2,152 |
-0.97% |
27,271,200 |
| 2025/2/18 |
2,188 |
2,262 |
2,159 |
2,173 |
+2.74% |
60,898,100 |
| 2025/2/17 |
2,100 |
2,142.5 |
2,100 |
2,115 |
+0.02% |
22,832,300 |
| 2025/2/14 |
2,151 |
2,172 |
2,108 |
2,114.5 |
-2.65% |
34,399,300 |
| 2025/2/13 |
2,180.5 |
2,185.5 |
2,154 |
2,172 |
-0.28% |
29,769,400 |
| 2025/2/12 |
2,170 |
2,184 |
2,131.5 |
2,178 |
+0.53% |
31,387,700 |
| 2025/2/10 |
2,189 |
2,203 |
2,145 |
2,166.5 |
-1.95% |
40,965,000 |
| 2025/2/7 |
2,227.5 |
2,235.5 |
2,178.5 |
2,209.5 |
-1.38% |
38,829,700 |
| 2025/2/6 |
2,216 |
2,255.5 |
2,204 |
2,240.5 |
+2.54% |
41,530,900 |
| 2025/2/5 |
2,239 |
2,255 |
2,174 |
2,185 |
-1.47% |
48,975,600 |
| 2025/2/4 |
2,279 |
2,313 |
2,185.5 |
2,217.5 |
-0.58% |
79,696,600 |
| 2025/2/3 |
2,268.5 |
2,309 |
2,213.5 |
2,230.5 |
-2.85% |
47,273,400 |
| 2025/1/31 |
2,255 |
2,300 |
2,242 |
2,296 |
+2.84% |
39,217,300 |
| 2025/1/30 |
2,207.5 |
2,281 |
2,207 |
2,232.5 |
+1.32% |
45,763,400 |
| 2025/1/29 |
2,180 |
2,209 |
2,154 |
2,203.5 |
+3.69% |
61,813,300 |
| 2025/1/28 |
2,150 |
2,160.5 |
2,088 |
2,125 |
-6.98% |
83,871,100 |
| 2025/1/27 |
2,325 |
2,361 |
2,283 |
2,284.5 |
-1.59% |
56,409,700 |
| 2025/1/24 |
2,266.5 |
2,336 |
2,257 |
2,321.5 |
+2.47% |
70,099,200 |
| 2025/1/23 |
2,200 |
2,274.5 |
2,162.5 |
2,265.5 |
+8.55% |
76,699,800 |
| 2025/1/22 |
2,094.5 |
2,127 |
2,065 |
2,087 |
+1.34% |
38,250,500 |
| 2025/1/21 |
2,120 |
2,120 |
2,048 |
2,059.5 |
-1.41% |
36,534,000 |
| 2025/1/20 |
2,088 |
2,109 |
2,066.5 |
2,089 |
+0.70% |
31,032,900 |
| 2025/1/17 |
2,078.5 |
2,089 |
2,042 |
2,074.5 |
-1.43% |
34,677,900 |
| 2025/1/16 |
2,100 |
2,128.5 |
2,062 |
2,104.5 |
+1.54% |
38,866,300 |
| 2025/1/15 |
2,110 |
2,110.5 |
2,052.5 |
2,072.5 |
-1.31% |
32,851,300 |
| 2025/1/14 |
2,145 |
2,148.5 |
2,094 |
2,100 |
-3.09% |
40,383,900 |
| 2025/1/10 |
2,158 |
2,193.5 |
2,152 |
2,167 |
-0.21% |
28,209,000 |
| 2025/1/9 |
2,225.5 |
2,234 |
2,160.5 |
2,171.5 |
-2.65% |
39,026,000 |
| 2025/1/8 |
2,255 |
2,257.5 |
2,211 |
2,230.5 |
-0.56% |
37,690,100 |
| 2025/1/7 |
2,266 |
2,284.5 |
2,222.5 |
2,243 |
+0.00% |
43,606,200 |
| 2025/1/6 |
2,270 |
2,308 |
2,233.5 |
2,243 |
+0.90% |
56,186,700 |
| 2024/12/30 |
2,239 |
2,241 |
2,203.5 |
2,223 |
-2.07% |
39,199,100 |
| 2024/12/27 |
2,252.5 |
2,276.5 |
2,235.5 |
2,270 |
+0.89% |
38,062,100 |
| 2024/12/26 |
2,212 |
2,252.5 |
2,203 |
2,250 |
+1.08% |
32,577,800 |
| 2024/12/25 |
2,220 |
2,240 |
2,200.5 |
2,226 |
+0.45% |
30,858,300 |
| 2024/12/24 |
2,224.5 |
2,227 |
2,194 |
2,216 |
-0.47% |
29,722,400 |
| 2024/12/23 |
2,277.5 |
2,277.5 |
2,221 |
2,226.5 |
-0.45% |
49,021,500 |
| 2024/12/20 |
2,307.5 |
2,321.5 |
2,222.5 |
2,236.5 |
-2.61% |
73,865,500 |
| 2024/12/19 |
2,199.5 |
2,307.5 |
2,185 |
2,296.5 |
+1.75% |
62,386,100 |
| 2024/12/18 |
2,266 |
2,310 |
2,240.5 |
2,257 |
-1.05% |
54,199,200 |
| 2024/12/17 |
2,288.5 |
2,372 |
2,280.5 |
2,281 |
+0.00% |
67,349,000 |
| 2024/12/16 |
2,300 |
2,316.5 |
2,270 |
2,281 |
-0.46% |
38,916,400 |
| 2024/12/13 |
2,350 |
2,375.5 |
2,266.5 |
2,291.5 |
-4.12% |
70,084,500 |
| 2024/12/12 |
2,398 |
2,423 |
2,364 |
2,390 |
+1.79% |
77,521,400 |
| 2024/12/11 |
2,270 |
2,349.5 |
2,263 |
2,348 |
+4.05% |
73,219,800 |
| 2024/12/10 |
2,274 |
2,285 |
2,216 |
2,256.5 |
-1.66% |
64,942,800 |
| 2024/12/9 |
2,344 |
2,363.5 |
2,252.5 |
2,294.5 |
-0.63% |
67,863,600 |
| 2024/12/6 |
2,329 |
2,354.5 |
2,274.5 |
2,309 |
-1.13% |
73,598,700 |
| 2024/12/5 |
2,395 |
2,485 |
2,325 |
2,335.5 |
-2.20% |
107,927,300 |
| 2024/12/4 |
2,299 |
2,393 |
2,294.5 |
2,388 |
+4.76% |
88,087,500 |
| 2024/12/3 |
2,257 |
2,284 |
2,233 |
2,279.5 |
+1.49% |
55,268,400 |
| 2024/12/2 |
2,190.5 |
2,250 |
2,184.5 |
2,246 |
+2.21% |
46,789,700 |
| 2024/11/29 |
2,212 |
2,244 |
2,195 |
2,197.5 |
-1.41% |
42,420,600 |
| 2024/11/28 |
2,179.5 |
2,235.5 |
2,172 |
2,229 |
+0.63% |
42,463,100 |
| 2024/11/27 |
2,244 |
2,271.5 |
2,206 |
2,215 |
-1.95% |
47,686,700 |
| 2024/11/26 |
2,303 |
2,307 |
2,225 |
2,259 |
-3.28% |
62,031,100 |
| 2024/11/25 |
2,332 |
2,379.5 |
2,318.5 |
2,335.5 |
+1.15% |
82,923,400 |
| 2024/11/22 |
2,327.5 |
2,337.5 |
2,294 |
2,309 |
-0.04% |
45,364,200 |
| 2024/11/21 |
2,384 |
2,385 |
2,301 |
2,310 |
-3.10% |
51,186,000 |
| 2024/11/20 |
2,360 |
2,403 |
2,343.5 |
2,384 |
+1.45% |
54,843,500 |
| 2024/11/19 |
2,349 |
2,354.5 |
2,283.5 |
2,350 |
+0.79% |
59,194,300 |
| 2024/11/18 |
2,380 |
2,396 |
2,325 |
2,331.5 |
-3.20% |
52,386,200 |
| 2024/11/15 |
2,365 |
2,441.5 |
2,350.5 |
2,408.5 |
+1.56% |
83,172,400 |
| 2024/11/14 |
2,302.5 |
2,398 |
2,296.5 |
2,371.5 |
+4.04% |
85,604,700 |
| 2024/11/13 |
2,305.5 |
2,327.5 |
2,257 |
2,279.5 |
-1.60% |
55,940,400 |
| 2024/11/12 |
2,325.5 |
2,414.5 |
2,301.5 |
2,316.5 |
-0.41% |
90,998,200 |
| 2024/11/11 |
2,330.5 |
2,384 |
2,295.5 |
2,326 |
-0.13% |
74,545,700 |
| 2024/11/8 |
2,291 |
2,348 |
2,272 |
2,329 |
+3.24% |
96,545,300 |
| 2024/11/7 |
2,313 |
2,318 |
2,176.5 |
2,256 |
-0.31% |
96,773,400 |
| 2024/11/6 |
2,090 |
2,274.5 |
2,043.5 |
2,263 |
+9.85% |
120,649,400 |
| 2024/11/5 |
2,148.5 |
2,154 |
2,033.5 |
2,060 |
-2.53% |
86,460,100 |
| 2024/11/1 |
2,147 |
2,151 |
2,104.5 |
2,113.5 |
-3.63% |
42,003,200 |
| 2024/10/31 |
2,173 |
2,198 |
2,148 |
2,193 |
+0.92% |
49,289,700 |
| 2024/10/30 |
2,156.5 |
2,185 |
2,135 |
2,173 |
+1.07% |
63,318,100 |
| 2024/10/29 |
2,091 |
2,162 |
2,068.5 |
2,150 |
+3.27% |
69,723,200 |
| 2024/10/28 |
2,047.5 |
2,135 |
2,047 |
2,082 |
-0.74% |
80,821,100 |
| 2024/10/25 |
2,067 |
2,108.5 |
2,063 |
2,097.5 |
-0.66% |
56,842,600 |
| 2024/10/24 |
2,045 |
2,140 |
2,023.5 |
2,111.5 |
+0.79% |
84,176,200 |
|
