| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,904 |
2,909 |
2,845.5 |
2,854 |
-1.01% |
3,028,500 |
| 2025/4/24 |
2,972 |
2,977 |
2,865 |
2,883 |
-2.63% |
2,299,800 |
| 2025/4/23 |
2,963 |
2,972.5 |
2,945 |
2,961 |
+1.65% |
2,183,500 |
| 2025/4/22 |
2,900 |
2,919.5 |
2,857 |
2,913 |
-0.53% |
2,496,300 |
| 2025/4/21 |
2,960 |
2,960 |
2,905 |
2,928.5 |
-1.86% |
1,666,700 |
| 2025/4/18 |
2,961 |
2,989.5 |
2,944 |
2,984 |
+0.78% |
1,520,200 |
| 2025/4/17 |
2,939.5 |
2,969.5 |
2,910 |
2,961 |
+0.90% |
1,748,800 |
| 2025/4/16 |
2,932 |
2,954 |
2,906.5 |
2,934.5 |
+0.41% |
2,189,900 |
| 2025/4/15 |
2,948.5 |
2,965.5 |
2,908.5 |
2,922.5 |
+0.83% |
1,954,000 |
| 2025/4/14 |
2,887.5 |
2,909.5 |
2,878.5 |
2,898.5 |
+3.08% |
2,904,200 |
| 2025/4/11 |
2,750 |
2,823 |
2,747.5 |
2,812 |
-2.11% |
3,584,400 |
| 2025/4/10 |
2,800 |
2,874 |
2,746.5 |
2,872.5 |
+5.78% |
4,160,500 |
| 2025/4/9 |
2,704.5 |
2,738.5 |
2,670 |
2,715.5 |
-2.83% |
3,113,000 |
| 2025/4/8 |
2,736.5 |
2,811.5 |
2,736.5 |
2,794.5 |
+5.99% |
3,481,700 |
| 2025/4/7 |
2,710.5 |
2,781.5 |
2,636.5 |
2,636.5 |
-9.21% |
5,192,800 |
| 2025/4/4 |
2,893 |
2,935.5 |
2,855.5 |
2,904 |
+0.09% |
3,276,500 |
| 2025/4/3 |
2,869.5 |
2,921.5 |
2,860 |
2,901.5 |
-1.88% |
3,101,800 |
| 2025/4/2 |
3,013 |
3,013 |
2,952.5 |
2,957 |
-0.20% |
2,102,900 |
| 2025/4/1 |
3,007 |
3,015 |
2,956 |
2,963 |
+0.15% |
1,970,900 |
| 2025/3/31 |
3,002 |
3,020 |
2,951 |
2,958.5 |
-3.60% |
2,958,900 |
| 2025/3/28 |
3,029 |
3,069 |
2,998 |
3,069 |
-0.08% |
2,084,400 |
| 2025/3/27 |
3,070 |
3,071.5 |
3,025.5 |
3,071.5 |
+1.40% |
1,259,700 |
| 2025/3/26 |
3,038.5 |
3,054.5 |
3,025.5 |
3,029 |
-0.36% |
1,109,500 |
| 2025/3/25 |
3,061.5 |
3,065 |
3,040 |
3,040 |
-0.26% |
758,100 |
| 2025/3/24 |
3,050 |
3,055 |
3,035 |
3,048 |
+0.54% |
732,200 |
| 2025/3/21 |
3,064.5 |
3,064.5 |
3,031.5 |
3,031.5 |
-0.87% |
2,004,000 |
| 2025/3/19 |
3,060 |
3,079.5 |
3,048.5 |
3,058 |
+0.15% |
909,800 |
| 2025/3/18 |
3,055 |
3,080 |
3,052 |
3,053.5 |
+0.43% |
756,400 |
| 2025/3/17 |
3,050 |
3,059.5 |
3,030 |
3,040.5 |
-0.03% |
708,200 |
| 2025/3/14 |
3,004.5 |
3,072 |
2,976 |
3,041.5 |
+0.35% |
1,314,900 |
| 2025/3/13 |
3,063.5 |
3,084.5 |
3,030 |
3,031 |
-0.69% |
984,400 |
| 2025/3/12 |
3,011 |
3,065 |
2,997 |
3,052 |
+1.04% |
938,500 |
| 2025/3/11 |
2,995 |
3,024.5 |
2,963.5 |
3,020.5 |
+0.27% |
1,166,600 |
| 2025/3/10 |
3,003 |
3,021.5 |
2,995.5 |
3,012.5 |
+0.03% |
707,200 |
| 2025/3/7 |
3,031.5 |
3,039 |
2,995.5 |
3,011.5 |
-1.94% |
1,119,600 |
| 2025/3/6 |
3,060 |
3,079 |
3,051 |
3,071 |
-0.61% |
971,000 |
| 2025/3/5 |
3,105 |
3,117.5 |
3,053 |
3,090 |
+0.13% |
1,117,800 |
| 2025/3/4 |
3,117 |
3,149.5 |
3,085 |
3,086 |
-0.48% |
1,283,800 |
| 2025/3/3 |
3,050 |
3,103.5 |
3,047 |
3,101 |
+3.28% |
1,408,200 |
| 2025/2/28 |
2,971.5 |
3,010 |
2,942 |
3,002.5 |
+1.03% |
2,477,400 |
| 2025/2/27 |
3,019 |
3,032 |
2,966 |
2,972 |
-1.31% |
1,193,200 |
| 2025/2/26 |
2,973.5 |
3,027 |
2,965 |
3,011.5 |
+1.36% |
1,772,800 |
| 2025/2/25 |
2,943 |
2,981.5 |
2,926.5 |
2,971 |
+0.49% |
1,586,700 |
| 2025/2/21 |
2,965 |
2,984 |
2,941 |
2,956.5 |
-0.90% |
1,564,200 |
| 2025/2/20 |
3,044 |
3,049.5 |
2,964 |
2,983.5 |
-2.00% |
1,771,600 |
| 2025/2/19 |
3,125 |
3,135 |
3,044 |
3,044.5 |
-2.73% |
1,766,600 |
| 2025/2/18 |
3,100 |
3,155.5 |
3,083 |
3,130 |
+2.00% |
1,079,000 |
| 2025/2/17 |
3,062.5 |
3,142 |
3,045.5 |
3,068.5 |
-1.41% |
1,705,000 |
| 2025/2/14 |
3,124.5 |
3,157 |
3,090.5 |
3,112.5 |
-1.52% |
2,538,100 |
| 2025/2/13 |
3,115.5 |
3,173.5 |
3,102 |
3,160.5 |
+2.81% |
907,000 |
| 2025/2/12 |
3,125 |
3,149 |
3,041 |
3,074 |
-2.30% |
1,803,400 |
| 2025/2/10 |
3,201.5 |
3,209.5 |
3,144 |
3,146.5 |
-0.76% |
756,100 |
| 2025/2/7 |
3,186.5 |
3,205 |
3,157.5 |
3,170.5 |
-0.58% |
924,500 |
| 2025/2/6 |
3,150.5 |
3,204.5 |
3,150 |
3,189 |
+0.90% |
870,700 |
| 2025/2/5 |
3,222.5 |
3,242.5 |
3,146.5 |
3,160.5 |
-2.77% |
1,698,800 |
| 2025/2/4 |
3,100 |
3,270 |
3,087.5 |
3,250.5 |
+4.42% |
2,790,100 |
| 2025/2/3 |
3,075.5 |
3,130 |
3,056 |
3,113 |
-0.30% |
2,158,200 |
| 2025/1/31 |
3,124.5 |
3,152 |
3,112.5 |
3,122.5 |
-0.40% |
1,120,900 |
| 2025/1/30 |
3,127 |
3,158.5 |
3,123.5 |
3,135 |
+0.66% |
987,700 |
| 2025/1/29 |
3,098.5 |
3,116.5 |
3,082.5 |
3,114.5 |
+1.28% |
1,085,900 |
| 2025/1/28 |
3,150 |
3,152 |
3,068 |
3,075 |
-2.60% |
1,657,200 |
| 2025/1/27 |
3,173.5 |
3,202 |
3,151.5 |
3,157 |
+1.07% |
941,700 |
| 2025/1/24 |
3,144.5 |
3,174 |
3,123.5 |
3,123.5 |
+0.60% |
941,200 |
| 2025/1/23 |
3,099 |
3,129.5 |
3,076.5 |
3,105 |
-0.48% |
1,224,900 |
| 2025/1/22 |
3,124 |
3,129 |
3,098 |
3,120 |
+0.29% |
781,200 |
| 2025/1/21 |
3,097 |
3,120.5 |
3,078.5 |
3,111 |
+1.06% |
810,100 |
| 2025/1/20 |
3,060 |
3,089.5 |
3,045.5 |
3,078.5 |
+0.64% |
861,000 |
| 2025/1/17 |
3,101 |
3,109 |
3,046.5 |
3,059 |
-1.58% |
1,157,700 |
| 2025/1/16 |
3,158.5 |
3,167 |
3,103 |
3,108 |
-1.69% |
1,003,500 |
| 2025/1/15 |
3,194 |
3,212.5 |
3,142 |
3,161.5 |
-0.49% |
989,800 |
| 2025/1/14 |
3,200 |
3,207 |
3,159 |
3,177 |
-0.72% |
1,211,700 |
| 2025/1/10 |
3,200.5 |
3,219.5 |
3,180.5 |
3,200 |
-0.02% |
1,635,700 |
| 2025/1/9 |
3,184.5 |
3,231 |
3,176 |
3,200.5 |
+0.82% |
1,052,000 |
| 2025/1/8 |
3,172.5 |
3,187 |
3,136 |
3,174.5 |
-0.08% |
1,105,400 |
| 2025/1/7 |
3,181 |
3,197.5 |
3,156 |
3,177 |
-0.17% |
959,600 |
| 2025/1/6 |
3,222.5 |
3,245.5 |
3,172.5 |
3,182.5 |
-1.35% |
1,124,500 |
| 2024/12/30 |
3,240 |
3,243 |
3,215.5 |
3,226 |
+0.08% |
1,020,800 |
| 2024/12/27 |
3,209 |
3,237 |
3,194.5 |
3,223.5 |
+0.72% |
910,900 |
| 2024/12/26 |
3,175 |
3,202.5 |
3,161 |
3,200.5 |
+0.96% |
723,500 |
| 2024/12/25 |
3,196 |
3,203.5 |
3,132.5 |
3,170 |
-1.03% |
757,800 |
| 2024/12/24 |
3,232.5 |
3,235 |
3,203 |
3,203 |
-0.45% |
348,000 |
| 2024/12/23 |
3,237 |
3,237 |
3,210.5 |
3,217.5 |
+0.26% |
646,000 |
| 2024/12/20 |
3,248 |
3,250 |
3,196.5 |
3,209 |
-1.26% |
1,253,800 |
| 2024/12/19 |
3,190 |
3,252.5 |
3,175.5 |
3,250 |
+1.01% |
784,500 |
| 2024/12/18 |
3,237 |
3,267 |
3,217.5 |
3,217.5 |
-0.23% |
788,400 |
| 2024/12/17 |
3,240 |
3,278.5 |
3,225 |
3,225 |
-1.06% |
973,300 |
| 2024/12/16 |
3,254.5 |
3,268.5 |
3,242 |
3,259.5 |
+0.46% |
580,700 |
| 2024/12/13 |
3,223.5 |
3,253.5 |
3,216.5 |
3,244.5 |
-0.60% |
1,214,300 |
| 2024/12/12 |
3,255.5 |
3,295 |
3,254 |
3,264 |
+0.31% |
1,224,400 |
| 2024/12/11 |
3,268 |
3,272 |
3,235.5 |
3,254 |
-0.18% |
984,700 |
| 2024/12/10 |
3,276 |
3,294.5 |
3,240.5 |
3,260 |
-0.20% |
1,040,800 |
| 2024/12/9 |
3,209 |
3,287 |
3,200.5 |
3,266.5 |
+1.41% |
1,232,000 |
| 2024/12/6 |
3,250 |
3,260 |
3,210.5 |
3,221 |
+0.19% |
892,100 |
| 2024/12/5 |
3,213 |
3,225 |
3,192.5 |
3,215 |
+0.53% |
744,800 |
| 2024/12/4 |
3,244 |
3,257 |
3,182.5 |
3,198 |
-1.27% |
1,187,800 |
| 2024/12/3 |
3,230 |
3,249.5 |
3,201.5 |
3,239 |
+1.86% |
1,348,400 |
| 2024/12/2 |
3,149 |
3,180 |
3,128 |
3,180 |
+1.24% |
872,900 |
| 2024/11/29 |
3,145 |
3,154.5 |
3,107 |
3,141 |
-0.03% |
1,064,000 |
| 2024/11/28 |
3,108.5 |
3,144 |
3,084.5 |
3,142 |
+0.95% |
1,821,300 |
| 2024/11/27 |
3,120 |
3,147.5 |
3,095.5 |
3,112.5 |
+0.31% |
792,900 |
| 2024/11/26 |
3,105 |
3,123.5 |
3,079.5 |
3,103 |
-1.62% |
793,600 |
| 2024/11/25 |
3,190 |
3,199.5 |
3,145.5 |
3,154 |
-0.06% |
1,778,700 |
| 2024/11/22 |
3,103.5 |
3,168.5 |
3,100 |
3,156 |
+1.95% |
1,087,800 |
| 2024/11/21 |
3,125 |
3,127.5 |
3,088.5 |
3,095.5 |
-1.02% |
742,000 |
| 2024/11/20 |
3,133 |
3,149 |
3,112.5 |
3,127.5 |
+0.55% |
1,012,400 |
| 2024/11/19 |
3,095 |
3,111 |
3,070 |
3,110.5 |
+1.37% |
939,500 |
| 2024/11/18 |
3,106 |
3,106.5 |
3,039.5 |
3,068.5 |
-1.86% |
1,284,700 |
| 2024/11/15 |
3,090 |
3,147.5 |
3,083.5 |
3,126.5 |
+1.46% |
1,223,900 |
| 2024/11/14 |
3,073 |
3,089.5 |
3,045.5 |
3,081.5 |
+0.93% |
1,059,200 |
| 2024/11/13 |
3,125 |
3,130 |
3,045.5 |
3,053 |
-2.07% |
1,512,800 |
| 2024/11/12 |
3,124.5 |
3,151 |
3,082 |
3,117.5 |
+1.04% |
1,665,300 |
| 2024/11/11 |
3,100 |
3,110 |
3,045 |
3,085.5 |
-2.30% |
2,674,400 |
| 2024/11/8 |
3,195.5 |
3,269.5 |
3,152 |
3,158 |
+7.21% |
4,559,100 |
| 2024/11/7 |
2,957.5 |
2,979 |
2,934 |
2,945.5 |
+0.89% |
1,608,300 |
| 2024/11/6 |
2,905 |
2,965 |
2,900 |
2,919.5 |
+1.14% |
1,160,800 |
| 2024/11/5 |
2,887.5 |
2,915 |
2,858 |
2,886.5 |
-0.03% |
876,200 |
| 2024/11/1 |
2,905 |
2,936 |
2,876.5 |
2,887.5 |
-2.18% |
849,100 |
| 2024/10/31 |
2,933 |
2,959 |
2,925 |
2,952 |
-0.15% |
1,021,500 |
| 2024/10/30 |
2,945 |
2,985 |
2,931.5 |
2,956.5 |
+0.75% |
1,990,200 |
| 2024/10/29 |
2,909 |
2,953 |
2,896 |
2,934.5 |
+1.36% |
1,112,100 |
| 2024/10/28 |
2,842.5 |
2,910.5 |
2,836.5 |
2,895 |
+2.19% |
1,318,000 |
| 2024/10/25 |
2,849 |
2,849.5 |
2,808 |
2,833 |
-0.25% |
667,500 |
| 2024/10/24 |
2,820 |
2,855.5 |
2,820 |
2,840 |
+0.30% |
956,700 |
|
