| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,212.5 |
2,249.5 |
2,205 |
2,221.5 |
+1.72% |
4,051,400 |
| 2025/4/24 |
2,180.5 |
2,260.5 |
2,160 |
2,184 |
+4.95% |
7,445,800 |
| 2025/4/23 |
2,100 |
2,108.5 |
2,057 |
2,081 |
+3.38% |
3,408,000 |
| 2025/4/22 |
1,995.5 |
2,026 |
1,983.5 |
2,013 |
+0.78% |
2,487,600 |
| 2025/4/21 |
2,033 |
2,034 |
1,968 |
1,997.5 |
-2.85% |
2,947,200 |
| 2025/4/18 |
2,059 |
2,072.5 |
2,047 |
2,056 |
-0.92% |
2,513,800 |
| 2025/4/17 |
2,047.5 |
2,085 |
2,028 |
2,075 |
+0.63% |
2,916,600 |
| 2025/4/16 |
2,130 |
2,130 |
2,044 |
2,062 |
-4.00% |
3,141,100 |
| 2025/4/15 |
2,090 |
2,195 |
2,086 |
2,148 |
+5.27% |
5,660,900 |
| 2025/4/14 |
2,057 |
2,103.5 |
2,037.5 |
2,040.5 |
-0.44% |
2,970,000 |
| 2025/4/11 |
1,952 |
2,058.5 |
1,930 |
2,049.5 |
-4.65% |
4,627,100 |
| 2025/4/10 |
2,228 |
2,228 |
2,105 |
2,149.5 |
+15.07% |
7,006,100 |
| 2025/4/9 |
1,884.5 |
1,909 |
1,843 |
1,868 |
-6.97% |
5,506,200 |
| 2025/4/8 |
1,950 |
2,021.5 |
1,934 |
2,008 |
+14.74% |
8,054,900 |
| 2025/4/7 |
1,627.5 |
1,819 |
1,620 |
1,750 |
-16.17% |
11,168,600 |
| 2025/4/4 |
2,176 |
2,194.5 |
2,045 |
2,087.5 |
-7.98% |
6,732,500 |
| 2025/4/3 |
2,258 |
2,309 |
2,235 |
2,268.5 |
-5.97% |
4,965,200 |
| 2025/4/2 |
2,425 |
2,435 |
2,389 |
2,412.5 |
+0.31% |
2,873,300 |
| 2025/4/1 |
2,466 |
2,469 |
2,396.5 |
2,405 |
-2.47% |
4,772,600 |
| 2025/3/31 |
2,480 |
2,509 |
2,456 |
2,466 |
-5.84% |
3,705,600 |
| 2025/3/28 |
2,640 |
2,652.5 |
2,588.5 |
2,619 |
-2.95% |
3,570,800 |
| 2025/3/27 |
2,665 |
2,765 |
2,662 |
2,698.5 |
-2.41% |
4,788,200 |
| 2025/3/26 |
2,781.5 |
2,783 |
2,754.5 |
2,765 |
-0.68% |
3,495,000 |
| 2025/3/25 |
2,891.5 |
2,937.5 |
2,772 |
2,784 |
-0.27% |
4,898,700 |
| 2025/3/24 |
2,830 |
2,833.5 |
2,771.5 |
2,791.5 |
+0.36% |
2,252,900 |
| 2025/3/21 |
2,743 |
2,828 |
2,738 |
2,781.5 |
+2.43% |
5,036,800 |
| 2025/3/19 |
2,690 |
2,776.5 |
2,690 |
2,715.5 |
+1.36% |
3,301,900 |
| 2025/3/18 |
2,660 |
2,695 |
2,651 |
2,679 |
+1.38% |
2,185,800 |
| 2025/3/17 |
2,700 |
2,709 |
2,639.5 |
2,642.5 |
-0.47% |
2,583,700 |
| 2025/3/14 |
2,614.5 |
2,666.5 |
2,609 |
2,655 |
+1.57% |
3,233,700 |
| 2025/3/13 |
2,639 |
2,672 |
2,614 |
2,614 |
-1.02% |
2,352,200 |
| 2025/3/12 |
2,535 |
2,668 |
2,535 |
2,641 |
+4.82% |
5,337,100 |
| 2025/3/11 |
2,512.5 |
2,528.5 |
2,446 |
2,519.5 |
-4.02% |
5,593,100 |
| 2025/3/10 |
2,680 |
2,695.5 |
2,625 |
2,625 |
-1.96% |
3,237,200 |
| 2025/3/7 |
2,614 |
2,699.5 |
2,605 |
2,677.5 |
+1.46% |
5,728,600 |
| 2025/3/6 |
2,623 |
2,668 |
2,608 |
2,639 |
+1.87% |
3,404,600 |
| 2025/3/5 |
2,564 |
2,608 |
2,564 |
2,590.5 |
+1.49% |
3,052,600 |
| 2025/3/4 |
2,592.5 |
2,600 |
2,517 |
2,552.5 |
-3.33% |
4,795,400 |
| 2025/3/3 |
2,656 |
2,669.5 |
2,623.5 |
2,640.5 |
+0.84% |
2,144,900 |
| 2025/2/28 |
2,680 |
2,689 |
2,598.5 |
2,618.5 |
-3.82% |
5,012,200 |
| 2025/2/27 |
2,662.5 |
2,743 |
2,659 |
2,722.5 |
+3.60% |
4,979,700 |
| 2025/2/26 |
2,613 |
2,632 |
2,569 |
2,628 |
-0.55% |
3,508,400 |
| 2025/2/25 |
2,650 |
2,684.5 |
2,636.5 |
2,642.5 |
-3.36% |
4,007,200 |
| 2025/2/21 |
2,751.5 |
2,754 |
2,712 |
2,734.5 |
-1.51% |
3,363,600 |
| 2025/2/20 |
2,836.5 |
2,846.5 |
2,763 |
2,776.5 |
-2.05% |
2,772,100 |
| 2025/2/19 |
2,890 |
2,927 |
2,832.5 |
2,834.5 |
-1.46% |
2,480,200 |
| 2025/2/18 |
2,850 |
2,899.5 |
2,843 |
2,876.5 |
+0.26% |
2,505,900 |
| 2025/2/17 |
2,862 |
2,880.5 |
2,838.5 |
2,869 |
-1.31% |
3,053,300 |
| 2025/2/14 |
2,925 |
2,961 |
2,895 |
2,907 |
-0.55% |
3,155,300 |
| 2025/2/13 |
2,990 |
3,005 |
2,912.5 |
2,923 |
-1.38% |
3,653,900 |
| 2025/2/12 |
2,893 |
2,996.5 |
2,893 |
2,964 |
+4.26% |
4,949,000 |
| 2025/2/10 |
2,870 |
2,885.5 |
2,825 |
2,843 |
-0.96% |
3,898,500 |
| 2025/2/7 |
2,901 |
2,914 |
2,870.5 |
2,870.5 |
-1.37% |
2,880,500 |
| 2025/2/6 |
2,953.5 |
2,976 |
2,878.5 |
2,910.5 |
-2.18% |
4,855,000 |
| 2025/2/5 |
3,030 |
3,115 |
2,956 |
2,975.5 |
-1.11% |
9,125,900 |
| 2025/2/4 |
2,929.5 |
3,145 |
2,865 |
3,009 |
+8.04% |
11,878,800 |
| 2025/2/3 |
2,812.5 |
2,850 |
2,761 |
2,785 |
-4.38% |
5,343,700 |
| 2025/1/31 |
2,848 |
2,929 |
2,839 |
2,912.5 |
+3.01% |
4,440,600 |
| 2025/1/30 |
2,755 |
2,841 |
2,737.5 |
2,827.5 |
+2.24% |
3,552,500 |
| 2025/1/29 |
2,778 |
2,818 |
2,701.5 |
2,765.5 |
+2.81% |
6,002,500 |
| 2025/1/28 |
2,770 |
2,813.5 |
2,690 |
2,690 |
-5.83% |
9,032,800 |
| 2025/1/27 |
3,045 |
3,050 |
2,847 |
2,856.5 |
-5.35% |
5,449,100 |
| 2025/1/24 |
3,065 |
3,088 |
3,001 |
3,018 |
-1.28% |
4,507,400 |
| 2025/1/23 |
3,000 |
3,075 |
2,913 |
3,057 |
+5.12% |
9,050,700 |
| 2025/1/22 |
2,758 |
2,931 |
2,752 |
2,908 |
+6.93% |
6,939,200 |
| 2025/1/21 |
2,780 |
2,784 |
2,707.5 |
2,719.5 |
+0.09% |
2,411,800 |
| 2025/1/20 |
2,702 |
2,731.5 |
2,695 |
2,717 |
+0.97% |
1,941,900 |
| 2025/1/17 |
2,680.5 |
2,695 |
2,638 |
2,691 |
-0.87% |
2,557,100 |
| 2025/1/16 |
2,742.5 |
2,742.5 |
2,706 |
2,714.5 |
-0.86% |
2,229,200 |
| 2025/1/15 |
2,701.5 |
2,750.5 |
2,679 |
2,738 |
+2.24% |
3,793,200 |
| 2025/1/14 |
2,729 |
2,731 |
2,656.5 |
2,678 |
-2.32% |
3,284,200 |
| 2025/1/10 |
2,764 |
2,781 |
2,736.5 |
2,741.5 |
-1.03% |
2,073,900 |
| 2025/1/9 |
2,812 |
2,818.5 |
2,745.5 |
2,770 |
-1.98% |
1,832,300 |
| 2025/1/8 |
2,788 |
2,831 |
2,787 |
2,826 |
+0.62% |
2,353,000 |
| 2025/1/7 |
2,867 |
2,872.5 |
2,793.5 |
2,808.5 |
-0.30% |
2,341,300 |
| 2025/1/6 |
2,851.5 |
2,887.5 |
2,815 |
2,817 |
-1.28% |
2,712,000 |
| 2024/12/30 |
2,878 |
2,882 |
2,835.5 |
2,853.5 |
-1.07% |
1,888,800 |
| 2024/12/27 |
2,858 |
2,888 |
2,836.5 |
2,884.5 |
+1.67% |
2,558,100 |
| 2024/12/26 |
2,800 |
2,837 |
2,791.5 |
2,837 |
+1.01% |
2,382,000 |
| 2024/12/25 |
2,783.5 |
2,808.5 |
2,745 |
2,808.5 |
+1.12% |
1,886,300 |
| 2024/12/24 |
2,804 |
2,805 |
2,765 |
2,777.5 |
-0.68% |
1,347,900 |
| 2024/12/23 |
2,813 |
2,816.5 |
2,772.5 |
2,796.5 |
-0.14% |
1,771,000 |
| 2024/12/20 |
2,827 |
2,838 |
2,779 |
2,800.5 |
-0.32% |
3,313,600 |
| 2024/12/19 |
2,772 |
2,821.5 |
2,752 |
2,809.5 |
-1.82% |
3,896,600 |
| 2024/12/18 |
2,855 |
2,883 |
2,846 |
2,861.5 |
+0.74% |
2,085,700 |
| 2024/12/17 |
2,880.5 |
2,891 |
2,832 |
2,840.5 |
-0.96% |
3,398,200 |
| 2024/12/16 |
2,878 |
2,909.5 |
2,858 |
2,868 |
-0.59% |
2,160,700 |
| 2024/12/13 |
2,878.5 |
2,900 |
2,861 |
2,885 |
-0.67% |
3,822,000 |
| 2024/12/12 |
2,987 |
2,988.5 |
2,893 |
2,904.5 |
-0.82% |
5,018,700 |
| 2024/12/11 |
2,919 |
2,929.5 |
2,883.5 |
2,928.5 |
+0.14% |
3,045,600 |
| 2024/12/10 |
2,966.5 |
2,970 |
2,906 |
2,924.5 |
-0.37% |
2,720,500 |
| 2024/12/9 |
2,945.5 |
2,997 |
2,894 |
2,935.5 |
+0.15% |
5,145,600 |
| 2024/12/6 |
3,045 |
3,045 |
2,886 |
2,931 |
-3.96% |
6,326,800 |
| 2024/12/5 |
3,088 |
3,123 |
3,043 |
3,052 |
+2.28% |
5,825,400 |
| 2024/12/4 |
3,025 |
3,030 |
2,972.5 |
2,984 |
-0.93% |
3,898,000 |
| 2024/12/3 |
2,978 |
3,036 |
2,969 |
3,012 |
+2.14% |
3,964,100 |
| 2024/12/2 |
2,876.5 |
2,962.5 |
2,870 |
2,949 |
+2.18% |
2,986,300 |
| 2024/11/29 |
2,896 |
2,900.5 |
2,832 |
2,886 |
+0.59% |
2,711,800 |
| 2024/11/28 |
2,850 |
2,875 |
2,830 |
2,869 |
+0.03% |
4,007,200 |
| 2024/11/27 |
2,933.5 |
2,956.5 |
2,823.5 |
2,868 |
-3.27% |
6,269,300 |
| 2024/11/26 |
3,015 |
3,039 |
2,927.5 |
2,965 |
-0.52% |
4,458,300 |
| 2024/11/25 |
3,012 |
3,050 |
2,976 |
2,980.5 |
-0.52% |
7,503,100 |
| 2024/11/22 |
2,983.5 |
3,010 |
2,935.5 |
2,996 |
+1.23% |
5,015,800 |
| 2024/11/21 |
2,900 |
3,022 |
2,887 |
2,959.5 |
+2.55% |
6,411,200 |
| 2024/11/20 |
2,861 |
2,915 |
2,860 |
2,886 |
+1.10% |
3,699,700 |
| 2024/11/19 |
2,815.5 |
2,883.5 |
2,814.5 |
2,854.5 |
+1.39% |
4,686,600 |
| 2024/11/18 |
2,830.5 |
2,873.5 |
2,814.5 |
2,815.5 |
-1.04% |
3,319,600 |
| 2024/11/15 |
2,925 |
2,939 |
2,844.5 |
2,845 |
-1.22% |
5,883,900 |
| 2024/11/14 |
2,800 |
2,897 |
2,800 |
2,880 |
+6.53% |
8,550,500 |
| 2024/11/13 |
2,718 |
2,770 |
2,693 |
2,703.5 |
-0.77% |
4,003,000 |
| 2024/11/12 |
2,721 |
2,786 |
2,708 |
2,724.5 |
+0.81% |
4,172,800 |
| 2024/11/11 |
2,670 |
2,738.5 |
2,624.5 |
2,702.5 |
+3.80% |
4,964,900 |
| 2024/11/8 |
2,649.5 |
2,678 |
2,594.5 |
2,603.5 |
+0.79% |
3,765,300 |
| 2024/11/7 |
2,685 |
2,686 |
2,551.5 |
2,583 |
-3.39% |
5,605,800 |
| 2024/11/6 |
2,600 |
2,673.5 |
2,562.5 |
2,673.5 |
+3.66% |
5,735,400 |
| 2024/11/5 |
2,555 |
2,623.5 |
2,482 |
2,579 |
+10.59% |
10,274,900 |
| 2024/11/1 |
2,322 |
2,348.5 |
2,319 |
2,332 |
-2.12% |
2,948,400 |
| 2024/10/31 |
2,375 |
2,399 |
2,365 |
2,382.5 |
+0.42% |
2,447,600 |
| 2024/10/30 |
2,323.5 |
2,406.5 |
2,322.5 |
2,372.5 |
+1.87% |
9,936,900 |
| 2024/10/29 |
2,325 |
2,332 |
2,303 |
2,329 |
+0.78% |
1,302,100 |
| 2024/10/28 |
2,269.5 |
2,326 |
2,262 |
2,311 |
+0.96% |
1,358,600 |
| 2024/10/25 |
2,296.5 |
2,304 |
2,268.5 |
2,289 |
-0.33% |
1,307,000 |
| 2024/10/24 |
2,262.5 |
2,314.5 |
2,248 |
2,296.5 |
-0.13% |
1,656,500 |
|
