| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,929 |
2,976 |
2,918 |
2,966.5 |
+0.42% |
381,200 |
| 2025/4/24 |
2,987 |
2,987.5 |
2,952 |
2,954 |
-0.86% |
257,500 |
| 2025/4/23 |
2,990 |
2,990 |
2,954.5 |
2,979.5 |
+0.93% |
351,500 |
| 2025/4/22 |
2,965 |
2,980 |
2,938 |
2,952 |
-0.86% |
285,500 |
| 2025/4/21 |
2,989 |
2,999 |
2,957 |
2,977.5 |
+0.05% |
374,500 |
| 2025/4/18 |
2,980 |
2,980 |
2,950.5 |
2,976 |
+0.88% |
229,200 |
| 2025/4/17 |
2,945 |
2,975 |
2,922.5 |
2,950 |
-0.30% |
395,200 |
| 2025/4/16 |
2,990 |
3,007 |
2,944 |
2,959 |
-0.99% |
503,400 |
| 2025/4/15 |
3,065 |
3,074 |
2,981.5 |
2,988.5 |
-2.40% |
481,000 |
| 2025/4/14 |
3,036 |
3,076 |
3,031 |
3,062 |
+1.46% |
453,200 |
| 2025/4/11 |
2,956 |
3,027 |
2,933 |
3,018 |
-0.26% |
701,200 |
| 2025/4/10 |
3,036 |
3,044 |
2,977.5 |
3,026 |
+4.34% |
1,048,500 |
| 2025/4/9 |
2,875.5 |
2,931 |
2,855 |
2,900 |
-1.58% |
851,000 |
| 2025/4/8 |
2,861.5 |
2,976 |
2,850 |
2,946.5 |
+7.60% |
938,500 |
| 2025/4/7 |
2,748 |
2,860.5 |
2,710 |
2,738.5 |
-7.33% |
1,571,200 |
| 2025/4/4 |
2,967.5 |
2,984.5 |
2,915.5 |
2,955 |
-2.51% |
775,000 |
| 2025/4/3 |
2,978.5 |
3,054 |
2,950.5 |
3,031 |
-1.43% |
550,400 |
| 2025/4/2 |
3,132 |
3,144 |
3,071 |
3,075 |
-1.38% |
462,400 |
| 2025/4/1 |
3,172 |
3,172 |
3,116 |
3,118 |
+0.19% |
311,000 |
| 2025/3/31 |
3,121 |
3,156 |
3,081 |
3,112 |
-2.32% |
503,700 |
| 2025/3/28 |
3,163 |
3,208 |
3,147 |
3,186 |
-1.21% |
742,200 |
| 2025/3/27 |
3,208 |
3,247 |
3,205 |
3,225 |
+0.56% |
1,165,700 |
| 2025/3/26 |
3,240 |
3,249 |
3,205 |
3,207 |
-1.35% |
701,900 |
| 2025/3/25 |
3,272 |
3,284 |
3,227 |
3,251 |
-0.15% |
769,200 |
| 2025/3/24 |
3,222 |
3,258 |
3,213 |
3,256 |
+1.69% |
885,000 |
| 2025/3/21 |
3,145 |
3,222 |
3,138 |
3,202 |
+2.07% |
1,187,300 |
| 2025/3/19 |
3,164 |
3,198 |
3,122 |
3,137 |
+1.39% |
765,900 |
| 2025/3/18 |
3,032 |
3,118 |
3,031 |
3,094 |
+2.01% |
801,900 |
| 2025/3/17 |
3,029 |
3,052 |
3,015 |
3,033 |
+0.60% |
356,000 |
| 2025/3/14 |
2,969.5 |
3,042 |
2,966 |
3,015 |
+0.50% |
416,800 |
| 2025/3/13 |
2,960 |
3,014 |
2,960 |
3,000 |
+1.57% |
491,000 |
| 2025/3/12 |
3,000 |
3,016 |
2,953 |
2,953.5 |
-1.37% |
509,900 |
| 2025/3/11 |
2,997 |
3,000 |
2,929 |
2,994.5 |
-1.30% |
844,100 |
| 2025/3/10 |
3,046 |
3,047 |
3,017 |
3,034 |
-0.39% |
389,500 |
| 2025/3/7 |
3,046 |
3,075 |
3,034 |
3,046 |
-0.85% |
396,100 |
| 2025/3/6 |
3,140 |
3,144 |
3,063 |
3,072 |
-0.84% |
364,300 |
| 2025/3/5 |
3,122 |
3,131 |
3,078 |
3,098 |
-0.42% |
525,000 |
| 2025/3/4 |
3,079 |
3,111 |
3,063 |
3,111 |
+0.26% |
460,800 |
| 2025/3/3 |
3,061 |
3,122 |
3,053 |
3,103 |
+3.19% |
1,038,800 |
| 2025/2/28 |
3,050 |
3,070 |
2,997.5 |
3,007 |
-0.82% |
570,200 |
| 2025/2/27 |
2,974.5 |
3,063 |
2,957.5 |
3,032 |
+2.71% |
789,100 |
| 2025/2/26 |
2,953.5 |
2,963 |
2,898.5 |
2,952 |
-0.44% |
605,800 |
| 2025/2/25 |
2,910 |
2,979 |
2,910 |
2,965 |
+2.01% |
764,000 |
| 2025/2/21 |
2,999 |
3,002 |
2,899 |
2,906.5 |
-3.82% |
1,166,200 |
| 2025/2/20 |
3,016 |
3,045 |
3,010 |
3,022 |
+0.30% |
455,600 |
| 2025/2/19 |
3,028 |
3,042 |
3,001 |
3,013 |
-0.89% |
590,900 |
| 2025/2/18 |
3,038 |
3,060 |
3,024 |
3,040 |
+0.33% |
380,500 |
| 2025/2/17 |
3,110 |
3,110 |
3,018 |
3,030 |
-1.56% |
513,400 |
| 2025/2/14 |
3,120 |
3,133 |
3,067 |
3,078 |
+0.33% |
431,700 |
| 2025/2/13 |
3,101 |
3,111 |
3,055 |
3,068 |
-1.64% |
1,167,300 |
| 2025/2/12 |
3,169 |
3,178 |
3,065 |
3,119 |
-1.98% |
1,050,400 |
| 2025/2/10 |
3,153 |
3,216 |
3,114 |
3,182 |
+4.26% |
2,039,900 |
| 2025/2/7 |
3,021 |
3,061 |
2,990.5 |
3,052 |
+0.56% |
1,090,500 |
| 2025/2/6 |
3,040 |
3,064 |
3,026 |
3,035 |
-0.33% |
755,800 |
| 2025/2/5 |
3,061 |
3,068 |
3,030 |
3,045 |
-0.52% |
321,500 |
| 2025/2/4 |
3,080 |
3,088 |
3,047 |
3,061 |
+0.00% |
534,200 |
| 2025/2/3 |
3,045 |
3,070 |
3,010 |
3,061 |
-0.68% |
498,100 |
| 2025/1/31 |
3,120 |
3,129 |
3,065 |
3,082 |
-0.58% |
421,200 |
| 2025/1/30 |
3,091 |
3,107 |
3,087 |
3,100 |
-0.32% |
515,700 |
| 2025/1/29 |
3,118 |
3,148 |
3,102 |
3,110 |
-0.38% |
540,900 |
| 2025/1/28 |
3,029 |
3,129 |
3,011 |
3,122 |
+3.14% |
1,139,600 |
| 2025/1/27 |
2,913 |
3,027 |
2,913 |
3,027 |
+4.29% |
894,900 |
| 2025/1/24 |
2,916 |
2,940 |
2,889 |
2,902.5 |
+0.29% |
414,400 |
| 2025/1/23 |
2,899 |
2,915 |
2,885 |
2,894 |
+0.24% |
435,700 |
| 2025/1/22 |
2,865 |
2,896.5 |
2,846 |
2,887 |
+1.05% |
511,200 |
| 2025/1/21 |
2,824 |
2,875 |
2,823 |
2,857 |
+1.13% |
240,500 |
| 2025/1/20 |
2,827 |
2,850 |
2,820 |
2,825 |
-0.07% |
203,000 |
| 2025/1/17 |
2,808.5 |
2,831 |
2,801 |
2,827 |
+0.11% |
404,700 |
| 2025/1/16 |
2,864.5 |
2,867.5 |
2,824 |
2,824 |
-0.07% |
384,000 |
| 2025/1/15 |
2,806 |
2,826 |
2,805 |
2,826 |
+0.93% |
239,500 |
| 2025/1/14 |
2,800.5 |
2,819 |
2,770.5 |
2,800 |
-0.57% |
818,000 |
| 2025/1/10 |
2,842 |
2,868.5 |
2,801.5 |
2,816 |
-1.90% |
533,500 |
| 2025/1/9 |
2,884.5 |
2,896.5 |
2,847 |
2,870.5 |
-0.52% |
435,800 |
| 2025/1/8 |
2,921.5 |
2,925.5 |
2,873.5 |
2,885.5 |
-0.71% |
457,100 |
| 2025/1/7 |
2,924.5 |
2,942.5 |
2,905.5 |
2,906 |
-0.19% |
515,400 |
| 2025/1/6 |
2,978.5 |
2,979 |
2,902 |
2,911.5 |
-0.58% |
675,300 |
| 2024/12/30 |
2,960 |
2,980 |
2,917 |
2,928.5 |
-0.20% |
488,700 |
| 2024/12/27 |
2,932 |
2,940 |
2,913 |
2,934.5 |
+0.09% |
447,300 |
| 2024/12/26 |
2,880 |
2,935 |
2,879.5 |
2,932 |
+2.04% |
646,900 |
| 2024/12/25 |
2,866 |
2,873.5 |
2,844.5 |
2,873.5 |
+0.42% |
311,200 |
| 2024/12/24 |
2,850 |
2,862.5 |
2,842 |
2,861.5 |
+0.72% |
324,900 |
| 2024/12/23 |
2,880 |
2,891 |
2,830.5 |
2,841 |
-0.23% |
557,700 |
| 2024/12/20 |
2,835 |
2,877 |
2,831.5 |
2,847.5 |
+0.67% |
672,200 |
| 2024/12/19 |
2,797 |
2,852.5 |
2,788 |
2,828.5 |
-0.72% |
690,800 |
| 2024/12/18 |
2,818 |
2,869.5 |
2,813 |
2,849 |
+0.12% |
453,600 |
| 2024/12/17 |
2,850.5 |
2,870 |
2,827.5 |
2,845.5 |
+0.46% |
466,700 |
| 2024/12/16 |
2,875 |
2,875 |
2,825 |
2,832.5 |
-1.36% |
586,000 |
| 2024/12/13 |
2,795.5 |
2,875.5 |
2,795 |
2,871.5 |
+2.35% |
997,500 |
| 2024/12/12 |
2,810 |
2,823.5 |
2,787 |
2,805.5 |
-0.34% |
723,300 |
| 2024/12/11 |
2,760 |
2,825 |
2,756.5 |
2,815 |
+1.90% |
533,500 |
| 2024/12/10 |
2,753 |
2,785 |
2,725 |
2,762.5 |
+0.42% |
528,000 |
| 2024/12/9 |
2,745 |
2,763.5 |
2,723 |
2,751 |
+0.53% |
506,400 |
| 2024/12/6 |
2,757.5 |
2,762.5 |
2,715 |
2,736.5 |
-0.56% |
387,200 |
| 2024/12/5 |
2,729 |
2,795 |
2,716 |
2,752 |
+1.34% |
693,100 |
| 2024/12/4 |
2,695 |
2,728.5 |
2,658 |
2,715.5 |
-0.46% |
1,283,700 |
| 2024/12/3 |
2,745 |
2,756 |
2,716 |
2,728 |
-0.69% |
907,300 |
| 2024/12/2 |
2,762 |
2,764.5 |
2,725 |
2,747 |
-0.72% |
489,900 |
| 2024/11/29 |
2,773 |
2,830 |
2,758 |
2,767 |
+1.90% |
1,132,200 |
| 2024/11/28 |
2,660 |
2,734 |
2,658.5 |
2,715.5 |
+1.84% |
496,100 |
| 2024/11/27 |
2,700 |
2,725.5 |
2,642.5 |
2,666.5 |
-1.08% |
404,900 |
| 2024/11/26 |
2,730.5 |
2,732.5 |
2,677.5 |
2,695.5 |
-0.79% |
597,500 |
| 2024/11/25 |
2,723 |
2,773 |
2,710 |
2,717 |
+1.12% |
959,800 |
| 2024/11/22 |
2,676 |
2,714 |
2,641 |
2,687 |
+1.26% |
907,600 |
| 2024/11/21 |
2,558.5 |
2,676.5 |
2,554.5 |
2,653.5 |
+4.51% |
1,137,400 |
| 2024/11/20 |
2,510 |
2,556.5 |
2,510 |
2,539 |
+1.03% |
346,100 |
| 2024/11/19 |
2,550 |
2,586 |
2,494.5 |
2,513 |
-0.81% |
652,000 |
| 2024/11/18 |
2,505 |
2,545.5 |
2,505 |
2,533.5 |
+0.78% |
471,500 |
| 2024/11/15 |
2,500 |
2,523 |
2,498.5 |
2,514 |
+0.84% |
691,800 |
| 2024/11/14 |
2,568 |
2,576 |
2,488 |
2,493 |
-3.15% |
771,300 |
| 2024/11/13 |
2,554.5 |
2,601 |
2,552 |
2,574 |
+0.66% |
670,600 |
| 2024/11/12 |
2,550 |
2,578 |
2,536 |
2,557 |
-0.02% |
694,100 |
| 2024/11/11 |
2,705 |
2,743 |
2,542 |
2,557.5 |
+3.98% |
1,922,700 |
| 2024/11/8 |
2,514 |
2,514.5 |
2,455 |
2,459.5 |
-0.53% |
619,800 |
| 2024/11/7 |
2,470 |
2,513 |
2,465.5 |
2,472.5 |
-0.30% |
815,700 |
| 2024/11/6 |
2,480 |
2,500.5 |
2,461.5 |
2,480 |
+1.35% |
421,000 |
| 2024/11/5 |
2,461.5 |
2,478.5 |
2,432 |
2,447 |
+0.06% |
493,400 |
| 2024/11/1 |
2,432 |
2,460 |
2,424.5 |
2,445.5 |
-0.77% |
373,300 |
| 2024/10/31 |
2,450 |
2,475.5 |
2,440 |
2,464.5 |
+0.12% |
356,200 |
| 2024/10/30 |
2,443 |
2,475 |
2,434.5 |
2,461.5 |
+0.86% |
443,700 |
| 2024/10/29 |
2,445 |
2,446 |
2,428.5 |
2,440.5 |
+0.06% |
387,900 |
| 2024/10/28 |
2,395.5 |
2,445 |
2,390 |
2,439 |
+2.07% |
388,700 |
| 2024/10/25 |
2,405 |
2,411 |
2,364 |
2,389.5 |
-0.69% |
320,600 |
| 2024/10/24 |
2,380 |
2,416 |
2,357 |
2,406 |
-0.19% |
323,700 |
|
