| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,391.5 |
2,412 |
2,376.5 |
2,396 |
+1.10% |
1,319,100 |
| 2025/4/24 |
2,400 |
2,420 |
2,355.5 |
2,370 |
+0.83% |
1,523,400 |
| 2025/4/23 |
2,318.5 |
2,357 |
2,284 |
2,350.5 |
+5.95% |
2,524,800 |
| 2025/4/22 |
2,201.5 |
2,218.5 |
2,182.5 |
2,218.5 |
+1.37% |
672,900 |
| 2025/4/21 |
2,199 |
2,212.5 |
2,176 |
2,188.5 |
-1.33% |
794,700 |
| 2025/4/18 |
2,182.5 |
2,231.5 |
2,182.5 |
2,218 |
+2.80% |
1,049,200 |
| 2025/4/17 |
2,080.5 |
2,169 |
2,073 |
2,157.5 |
+3.53% |
1,355,600 |
| 2025/4/16 |
2,073 |
2,149 |
2,059.5 |
2,084 |
+3.02% |
2,480,500 |
| 2025/4/15 |
2,024 |
2,043.5 |
2,022 |
2,023 |
+0.27% |
512,900 |
| 2025/4/14 |
1,999.5 |
2,038 |
1,988.5 |
2,017.5 |
+1.46% |
611,300 |
| 2025/4/11 |
2,016.5 |
2,017 |
1,945 |
1,988.5 |
-3.77% |
1,238,900 |
| 2025/4/10 |
2,095 |
2,095 |
2,033.5 |
2,066.5 |
+9.05% |
1,165,900 |
| 2025/4/9 |
1,932 |
1,963 |
1,872 |
1,895 |
-3.90% |
1,772,100 |
| 2025/4/8 |
1,920.5 |
2,024 |
1,920 |
1,972 |
+7.79% |
1,698,100 |
| 2025/4/7 |
1,832 |
1,897.5 |
1,788.5 |
1,829.5 |
-9.97% |
2,837,700 |
| 2025/4/4 |
2,093 |
2,108.5 |
1,961 |
2,032 |
-6.47% |
3,032,300 |
| 2025/4/3 |
2,161 |
2,209 |
2,143 |
2,172.5 |
-3.91% |
2,403,200 |
| 2025/4/2 |
2,264.5 |
2,271 |
2,225.5 |
2,261 |
+0.11% |
894,300 |
| 2025/4/1 |
2,309 |
2,327 |
2,249.5 |
2,258.5 |
-0.75% |
1,277,100 |
| 2025/3/31 |
2,290 |
2,307.5 |
2,240 |
2,275.5 |
-3.99% |
1,432,200 |
| 2025/3/28 |
2,425 |
2,434.5 |
2,363 |
2,370 |
-3.30% |
1,376,200 |
| 2025/3/27 |
2,375.5 |
2,452.5 |
2,372 |
2,451 |
+2.85% |
1,981,800 |
| 2025/3/26 |
2,379 |
2,396 |
2,343.5 |
2,383 |
+1.02% |
1,047,300 |
| 2025/3/25 |
2,398.5 |
2,407.5 |
2,340.5 |
2,359 |
-2.22% |
1,012,400 |
| 2025/3/24 |
2,420 |
2,422 |
2,386.5 |
2,412.5 |
-0.64% |
1,076,400 |
| 2025/3/21 |
2,351 |
2,428 |
2,351 |
2,428 |
+3.32% |
1,661,100 |
| 2025/3/19 |
2,365 |
2,374 |
2,341 |
2,350 |
-1.18% |
1,227,400 |
| 2025/3/18 |
2,375 |
2,384 |
2,350 |
2,378 |
+0.53% |
1,310,600 |
| 2025/3/17 |
2,380 |
2,395 |
2,360.5 |
2,365.5 |
+0.38% |
1,152,900 |
| 2025/3/14 |
2,300 |
2,364 |
2,293.5 |
2,356.5 |
+2.79% |
1,896,700 |
| 2025/3/13 |
2,280 |
2,323 |
2,271.5 |
2,292.5 |
+1.24% |
1,561,400 |
| 2025/3/12 |
2,214 |
2,267.5 |
2,210.5 |
2,264.5 |
+2.68% |
1,485,200 |
| 2025/3/11 |
2,180.5 |
2,205.5 |
2,140 |
2,205.5 |
-0.07% |
1,590,500 |
| 2025/3/10 |
2,240 |
2,240 |
2,181 |
2,207 |
-1.47% |
1,369,800 |
| 2025/3/7 |
2,222 |
2,240 |
2,197 |
2,240 |
+0.43% |
1,356,000 |
| 2025/3/6 |
2,198 |
2,230.5 |
2,186 |
2,230.5 |
+1.69% |
1,454,300 |
| 2025/3/5 |
2,200 |
2,235 |
2,186.5 |
2,193.5 |
-0.09% |
2,170,300 |
| 2025/3/4 |
2,189 |
2,219.5 |
2,166 |
2,195.5 |
+0.21% |
1,586,800 |
| 2025/3/3 |
2,180 |
2,198.5 |
2,155 |
2,191 |
+1.34% |
1,933,700 |
| 2025/2/28 |
2,170 |
2,186 |
2,143.5 |
2,162 |
-1.17% |
2,535,500 |
| 2025/2/27 |
2,180.5 |
2,203 |
2,161.5 |
2,187.5 |
+0.88% |
2,746,000 |
| 2025/2/26 |
2,111 |
2,177 |
2,111 |
2,168.5 |
+1.83% |
11,736,700 |
| 2025/2/25 |
2,136 |
2,153.5 |
2,114.5 |
2,129.5 |
-1.30% |
2,006,200 |
| 2025/2/21 |
2,125 |
2,182 |
2,125 |
2,157.5 |
+1.12% |
2,261,200 |
| 2025/2/20 |
2,160.5 |
2,172 |
2,111 |
2,133.5 |
-2.09% |
2,873,900 |
| 2025/2/19 |
2,180 |
2,242.5 |
2,170.5 |
2,179 |
+1.30% |
7,444,200 |
| 2025/2/18 |
2,154.5 |
2,181.5 |
2,143 |
2,151 |
-0.19% |
5,901,500 |
| 2025/2/17 |
2,158 |
2,186 |
2,147.5 |
2,155 |
-0.48% |
2,241,600 |
| 2025/2/14 |
2,136 |
2,174 |
2,134.5 |
2,165.5 |
+1.29% |
1,920,900 |
| 2025/2/13 |
2,148 |
2,170.5 |
2,138 |
2,138 |
-0.97% |
1,545,700 |
| 2025/2/12 |
2,135 |
2,188.5 |
2,134 |
2,159 |
+0.84% |
2,386,900 |
| 2025/2/10 |
2,054.5 |
2,162 |
2,054.5 |
2,141 |
-0.63% |
4,628,200 |
| 2025/2/7 |
2,172 |
2,172 |
2,147 |
2,154.5 |
-0.94% |
759,700 |
| 2025/2/6 |
2,176 |
2,193.5 |
2,169 |
2,175 |
+0.23% |
959,900 |
| 2025/2/5 |
2,147 |
2,189 |
2,142.5 |
2,170 |
+0.98% |
1,258,700 |
| 2025/2/4 |
2,180 |
2,201.5 |
2,147 |
2,149 |
-0.69% |
1,739,400 |
| 2025/2/3 |
2,200 |
2,275 |
2,164 |
2,164 |
-7.68% |
2,372,100 |
| 2025/1/31 |
2,353.5 |
2,353.5 |
2,310.5 |
2,344 |
+1.06% |
937,300 |
| 2025/1/30 |
2,296.5 |
2,330 |
2,292 |
2,319.5 |
+1.02% |
1,041,400 |
| 2025/1/29 |
2,272.5 |
2,303.5 |
2,257 |
2,296 |
+0.70% |
983,800 |
| 2025/1/28 |
2,243.5 |
2,292 |
2,240 |
2,280 |
+0.46% |
1,010,000 |
| 2025/1/27 |
2,286 |
2,301.5 |
2,252.5 |
2,269.5 |
-0.39% |
1,087,200 |
| 2025/1/24 |
2,300 |
2,309 |
2,258 |
2,278.5 |
-0.15% |
1,142,000 |
| 2025/1/23 |
2,271 |
2,292 |
2,253.5 |
2,282 |
-0.02% |
622,200 |
| 2025/1/22 |
2,300 |
2,305 |
2,280.5 |
2,282.5 |
+0.35% |
498,300 |
| 2025/1/21 |
2,315 |
2,325 |
2,259 |
2,274.5 |
-0.89% |
681,200 |
| 2025/1/20 |
2,300 |
2,307.5 |
2,279.5 |
2,295 |
+1.08% |
514,500 |
| 2025/1/17 |
2,272 |
2,294 |
2,222 |
2,270.5 |
-0.07% |
1,077,200 |
| 2025/1/16 |
2,245 |
2,283.5 |
2,243 |
2,272 |
+1.61% |
589,300 |
| 2025/1/15 |
2,218 |
2,247 |
2,207 |
2,236 |
+1.43% |
522,800 |
| 2025/1/14 |
2,210 |
2,239 |
2,195 |
2,204.5 |
-1.05% |
740,600 |
| 2025/1/10 |
2,266 |
2,274 |
2,223 |
2,228 |
-2.15% |
547,000 |
| 2025/1/9 |
2,309 |
2,316.5 |
2,277 |
2,277 |
-1.66% |
595,800 |
| 2025/1/8 |
2,290 |
2,326.5 |
2,286.5 |
2,315.5 |
+1.03% |
961,500 |
| 2025/1/7 |
2,301.5 |
2,308.5 |
2,276.5 |
2,292 |
-0.39% |
527,700 |
| 2025/1/6 |
2,315 |
2,322 |
2,274 |
2,301 |
-0.82% |
893,300 |
| 2024/12/30 |
2,331.5 |
2,350 |
2,313 |
2,320 |
+0.00% |
442,100 |
| 2024/12/27 |
2,299.5 |
2,322 |
2,299 |
2,320 |
+1.24% |
487,900 |
| 2024/12/26 |
2,279 |
2,291.5 |
2,264.5 |
2,291.5 |
+0.48% |
458,400 |
| 2024/12/25 |
2,300 |
2,300 |
2,254 |
2,280.5 |
-0.98% |
460,700 |
| 2024/12/24 |
2,279.5 |
2,309.5 |
2,277 |
2,303 |
+1.97% |
524,200 |
| 2024/12/23 |
2,217 |
2,264 |
2,211 |
2,258.5 |
+2.13% |
626,200 |
| 2024/12/20 |
2,250 |
2,255 |
2,204.5 |
2,211.5 |
-0.76% |
1,826,800 |
| 2024/12/19 |
2,217 |
2,254.5 |
2,206.5 |
2,228.5 |
-0.25% |
914,000 |
| 2024/12/18 |
2,249 |
2,265 |
2,226 |
2,234 |
-1.56% |
891,700 |
| 2024/12/17 |
2,273 |
2,302.5 |
2,265 |
2,269.5 |
-0.15% |
704,300 |
| 2024/12/16 |
2,280 |
2,292 |
2,262.5 |
2,273 |
-0.76% |
845,500 |
| 2024/12/13 |
2,304 |
2,329.5 |
2,278 |
2,290.5 |
-1.86% |
893,400 |
| 2024/12/12 |
2,360 |
2,362 |
2,330 |
2,334 |
+0.24% |
578,500 |
| 2024/12/11 |
2,334 |
2,334.5 |
2,313 |
2,328.5 |
+0.02% |
442,600 |
| 2024/12/10 |
2,361 |
2,368 |
2,317.5 |
2,328 |
-0.41% |
455,200 |
| 2024/12/9 |
2,345 |
2,352 |
2,303 |
2,337.5 |
-0.09% |
539,100 |
| 2024/12/6 |
2,335 |
2,347.5 |
2,321 |
2,339.5 |
+0.45% |
401,800 |
| 2024/12/5 |
2,333.5 |
2,343 |
2,296 |
2,329 |
-0.79% |
688,300 |
| 2024/12/4 |
2,380 |
2,397.5 |
2,347.5 |
2,347.5 |
-1.32% |
521,100 |
| 2024/12/3 |
2,386 |
2,416.5 |
2,365 |
2,379 |
+0.42% |
901,900 |
| 2024/12/2 |
2,300 |
2,369 |
2,285 |
2,369 |
+4.89% |
945,900 |
| 2024/11/29 |
2,264.5 |
2,278.5 |
2,242 |
2,258.5 |
+0.38% |
437,600 |
| 2024/11/28 |
2,217 |
2,260 |
2,217 |
2,250 |
+1.31% |
441,200 |
| 2024/11/27 |
2,250 |
2,255 |
2,209.5 |
2,221 |
-1.57% |
944,500 |
| 2024/11/26 |
2,280 |
2,290 |
2,232 |
2,256.5 |
-1.91% |
926,400 |
| 2024/11/25 |
2,300 |
2,306 |
2,274.5 |
2,300.5 |
+1.48% |
1,298,300 |
| 2024/11/22 |
2,271 |
2,277 |
2,246.5 |
2,267 |
+0.11% |
702,200 |
| 2024/11/21 |
2,205 |
2,264.5 |
2,204.5 |
2,264.5 |
+2.00% |
1,168,000 |
| 2024/11/20 |
2,230 |
2,244.5 |
2,218 |
2,220 |
-1.36% |
664,800 |
| 2024/11/19 |
2,290.5 |
2,315 |
2,244.5 |
2,250.5 |
-1.06% |
1,016,100 |
| 2024/11/18 |
2,328 |
2,339.5 |
2,272 |
2,274.5 |
-2.28% |
1,177,800 |
| 2024/11/15 |
2,381 |
2,382.5 |
2,327.5 |
2,327.5 |
-2.96% |
1,464,800 |
| 2024/11/14 |
2,378 |
2,412.5 |
2,376 |
2,398.5 |
+1.16% |
939,400 |
| 2024/11/13 |
2,408 |
2,420.5 |
2,365 |
2,371 |
-0.55% |
929,600 |
| 2024/11/12 |
2,400 |
2,436 |
2,378 |
2,384 |
+0.40% |
731,600 |
| 2024/11/11 |
2,350 |
2,381 |
2,338 |
2,374.5 |
+0.13% |
619,900 |
| 2024/11/8 |
2,356 |
2,381 |
2,343.5 |
2,371.5 |
+0.08% |
535,600 |
| 2024/11/7 |
2,416 |
2,435 |
2,352 |
2,369.5 |
+1.11% |
1,503,200 |
| 2024/11/6 |
2,260 |
2,347 |
2,260 |
2,343.5 |
+4.25% |
642,700 |
| 2024/11/5 |
2,246.5 |
2,271.5 |
2,222 |
2,248 |
-0.16% |
391,100 |
| 2024/11/1 |
2,243.5 |
2,298.5 |
2,231.5 |
2,251.5 |
-0.71% |
490,300 |
| 2024/10/31 |
2,280 |
2,297.5 |
2,258 |
2,267.5 |
-0.48% |
758,400 |
| 2024/10/30 |
2,278 |
2,304 |
2,271.5 |
2,278.5 |
+0.26% |
879,300 |
| 2024/10/29 |
2,266 |
2,294.5 |
2,262 |
2,272.5 |
+0.91% |
429,100 |
| 2024/10/28 |
2,198 |
2,269 |
2,190.5 |
2,252 |
+0.99% |
699,300 |
| 2024/10/25 |
2,235.5 |
2,246.5 |
2,214 |
2,230 |
-1.44% |
506,700 |
| 2024/10/24 |
2,247.5 |
2,295.5 |
2,241 |
2,262.5 |
+0.07% |
735,500 |
|
