| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,420 |
2,420 |
2,385 |
2,404.5 |
+0.82% |
1,809,000 |
| 2025/4/24 |
2,416.5 |
2,421 |
2,366 |
2,385 |
-1.43% |
1,944,600 |
| 2025/4/23 |
2,433 |
2,433 |
2,399 |
2,419.5 |
+0.85% |
2,068,300 |
| 2025/4/22 |
2,400 |
2,406.5 |
2,379.5 |
2,399 |
-0.33% |
1,631,500 |
| 2025/4/21 |
2,417 |
2,417 |
2,392 |
2,407 |
-0.06% |
1,414,400 |
| 2025/4/18 |
2,379 |
2,414 |
2,367 |
2,408.5 |
+1.75% |
1,970,900 |
| 2025/4/17 |
2,323 |
2,367 |
2,310 |
2,367 |
+1.89% |
2,479,900 |
| 2025/4/16 |
2,266 |
2,330 |
2,259 |
2,323 |
+1.64% |
2,448,800 |
| 2025/4/15 |
2,270 |
2,298 |
2,251 |
2,285.5 |
+2.47% |
2,201,800 |
| 2025/4/14 |
2,202 |
2,266 |
2,202 |
2,230.5 |
+3.34% |
2,073,300 |
| 2025/4/11 |
2,197.5 |
2,218 |
2,156.5 |
2,158.5 |
-6.05% |
4,084,600 |
| 2025/4/10 |
2,335 |
2,342 |
2,262 |
2,297.5 |
+4.57% |
3,701,300 |
| 2025/4/9 |
2,260.5 |
2,264 |
2,153.5 |
2,197 |
-3.07% |
3,025,500 |
| 2025/4/8 |
2,296.5 |
2,296.5 |
2,234 |
2,266.5 |
+0.58% |
2,845,900 |
| 2025/4/7 |
2,199.5 |
2,294 |
2,184 |
2,253.5 |
-3.47% |
4,672,100 |
| 2025/4/4 |
2,417 |
2,448 |
2,307.5 |
2,334.5 |
+2.98% |
4,780,100 |
| 2025/4/3 |
2,203 |
2,289.5 |
2,202.5 |
2,267 |
+0.76% |
3,371,300 |
| 2025/4/2 |
2,289.5 |
2,303.5 |
2,237 |
2,250 |
-1.60% |
2,091,800 |
| 2025/4/1 |
2,278.5 |
2,297.5 |
2,261.5 |
2,286.5 |
+1.80% |
1,964,800 |
| 2025/3/31 |
2,265.5 |
2,272 |
2,233.5 |
2,246 |
-2.62% |
3,147,100 |
| 2025/3/28 |
2,306.5 |
2,310 |
2,281.5 |
2,306.5 |
-1.58% |
2,133,000 |
| 2025/3/27 |
2,324.5 |
2,343.5 |
2,306 |
2,343.5 |
+0.60% |
2,537,300 |
| 2025/3/26 |
2,328 |
2,355 |
2,325.5 |
2,329.5 |
+0.00% |
2,920,800 |
| 2025/3/25 |
2,303 |
2,338.5 |
2,293.5 |
2,329.5 |
+1.19% |
2,063,600 |
| 2025/3/24 |
2,277.5 |
2,313 |
2,265 |
2,302 |
+1.39% |
2,085,600 |
| 2025/3/21 |
2,280.5 |
2,304.5 |
2,269.5 |
2,270.5 |
-1.07% |
3,137,700 |
| 2025/3/19 |
2,314 |
2,320 |
2,293.5 |
2,295 |
-0.22% |
1,651,300 |
| 2025/3/18 |
2,289 |
2,318 |
2,267.5 |
2,300 |
+1.52% |
2,124,600 |
| 2025/3/17 |
2,243.5 |
2,279 |
2,234 |
2,265.5 |
+1.98% |
1,763,100 |
| 2025/3/14 |
2,190.5 |
2,233.5 |
2,190.5 |
2,221.5 |
-0.60% |
4,559,900 |
| 2025/3/13 |
2,250 |
2,250 |
2,225 |
2,235 |
-0.71% |
3,341,200 |
| 2025/3/12 |
2,242 |
2,261.5 |
2,227 |
2,251 |
-1.47% |
3,285,600 |
| 2025/3/11 |
2,295 |
2,301.5 |
2,244.5 |
2,284.5 |
-1.23% |
2,320,200 |
| 2025/3/10 |
2,290.5 |
2,322 |
2,277.5 |
2,313 |
+0.98% |
1,467,700 |
| 2025/3/7 |
2,315 |
2,324.5 |
2,265 |
2,290.5 |
-1.04% |
2,170,400 |
| 2025/3/6 |
2,282.5 |
2,326 |
2,281.5 |
2,314.5 |
-0.30% |
2,152,500 |
| 2025/3/5 |
2,312 |
2,332 |
2,296 |
2,321.5 |
+0.83% |
2,382,300 |
| 2025/3/4 |
2,296 |
2,338 |
2,285 |
2,302.5 |
+0.77% |
2,697,000 |
| 2025/3/3 |
2,293 |
2,297.5 |
2,241.5 |
2,285 |
+1.87% |
1,946,800 |
| 2025/2/28 |
2,301 |
2,308.5 |
2,214.5 |
2,243 |
-2.92% |
4,326,900 |
| 2025/2/27 |
2,333.5 |
2,347 |
2,308.5 |
2,310.5 |
-0.84% |
1,493,700 |
| 2025/2/26 |
2,334 |
2,338 |
2,307 |
2,330 |
+0.13% |
2,599,500 |
| 2025/2/25 |
2,258.5 |
2,338 |
2,254 |
2,327 |
+3.08% |
3,479,900 |
| 2025/2/21 |
2,213 |
2,265 |
2,205 |
2,257.5 |
+2.71% |
2,577,700 |
| 2025/2/20 |
2,212.5 |
2,214 |
2,179 |
2,198 |
-0.48% |
1,805,500 |
| 2025/2/19 |
2,193.5 |
2,215.5 |
2,187 |
2,208.5 |
+0.20% |
1,539,000 |
| 2025/2/18 |
2,181.5 |
2,209.5 |
2,167.5 |
2,204 |
+1.22% |
1,205,700 |
| 2025/2/17 |
2,165.5 |
2,207 |
2,164.5 |
2,177.5 |
+0.25% |
1,363,700 |
| 2025/2/14 |
2,174 |
2,192 |
2,159 |
2,172 |
-1.18% |
2,366,800 |
| 2025/2/13 |
2,131 |
2,205.5 |
2,119 |
2,198 |
+4.52% |
2,253,500 |
| 2025/2/12 |
2,144 |
2,148 |
2,100 |
2,103 |
-2.55% |
2,918,000 |
| 2025/2/10 |
2,169 |
2,170 |
2,148.5 |
2,158 |
-0.53% |
909,700 |
| 2025/2/7 |
2,187.5 |
2,201 |
2,161.5 |
2,169.5 |
-1.68% |
1,303,400 |
| 2025/2/6 |
2,182 |
2,227.5 |
2,172.5 |
2,206.5 |
+2.80% |
2,124,400 |
| 2025/2/5 |
2,145.5 |
2,159.5 |
2,120 |
2,146.5 |
-0.21% |
2,838,000 |
| 2025/2/4 |
2,179.5 |
2,182 |
2,141 |
2,151 |
-0.09% |
2,288,400 |
| 2025/2/3 |
2,244 |
2,260 |
2,133.5 |
2,153 |
-5.98% |
3,914,900 |
| 2025/1/31 |
2,327 |
2,327.5 |
2,276.5 |
2,290 |
+0.13% |
2,388,400 |
| 2025/1/30 |
2,323 |
2,325 |
2,270.5 |
2,287 |
-0.72% |
1,941,400 |
| 2025/1/29 |
2,347 |
2,354 |
2,293.5 |
2,303.5 |
-1.92% |
2,270,500 |
| 2025/1/28 |
2,327 |
2,349.5 |
2,317.5 |
2,348.5 |
+1.78% |
1,855,200 |
| 2025/1/27 |
2,350 |
2,350 |
2,303 |
2,307.5 |
+1.63% |
2,345,500 |
| 2025/1/24 |
2,300 |
2,302 |
2,268 |
2,270.5 |
+0.33% |
1,874,400 |
| 2025/1/23 |
2,232 |
2,264.5 |
2,225 |
2,263 |
+1.39% |
2,463,000 |
| 2025/1/22 |
2,218.5 |
2,234 |
2,215.5 |
2,232 |
+0.68% |
1,528,100 |
| 2025/1/21 |
2,238.5 |
2,243.5 |
2,208 |
2,217 |
-0.81% |
1,064,700 |
| 2025/1/20 |
2,216 |
2,238.5 |
2,212 |
2,235 |
+0.38% |
1,262,300 |
| 2025/1/17 |
2,202.5 |
2,232.5 |
2,192 |
2,226.5 |
+1.09% |
2,152,700 |
| 2025/1/16 |
2,216.5 |
2,234 |
2,194.5 |
2,202.5 |
-0.79% |
1,730,200 |
| 2025/1/15 |
2,290 |
2,293 |
2,211 |
2,220 |
-1.25% |
1,685,900 |
| 2025/1/14 |
2,253 |
2,257.5 |
2,214.5 |
2,248 |
-0.22% |
2,795,900 |
| 2025/1/10 |
2,223.5 |
2,288 |
2,223.5 |
2,253 |
+1.92% |
3,175,900 |
| 2025/1/9 |
2,220 |
2,223 |
2,193 |
2,210.5 |
-0.16% |
1,908,700 |
| 2025/1/8 |
2,230 |
2,241.5 |
2,209.5 |
2,214 |
-0.94% |
2,557,700 |
| 2025/1/7 |
2,207.5 |
2,235 |
2,203 |
2,235 |
+1.41% |
1,747,300 |
| 2025/1/6 |
2,216 |
2,227.5 |
2,198.5 |
2,204 |
-0.68% |
2,071,600 |
| 2024/12/30 |
2,228 |
2,235.5 |
2,214.5 |
2,219 |
-0.40% |
1,661,300 |
| 2024/12/27 |
2,203 |
2,236 |
2,195.5 |
2,228 |
+1.69% |
1,858,500 |
| 2024/12/26 |
2,190 |
2,202 |
2,181 |
2,191 |
-0.20% |
1,188,800 |
| 2024/12/25 |
2,212 |
2,212 |
2,180 |
2,195.5 |
-0.68% |
1,461,100 |
| 2024/12/24 |
2,202.5 |
2,218.5 |
2,196 |
2,210.5 |
-0.05% |
1,198,300 |
| 2024/12/23 |
2,199 |
2,219.5 |
2,190.5 |
2,211.5 |
+0.77% |
1,492,600 |
| 2024/12/20 |
2,210 |
2,220 |
2,194.5 |
2,194.5 |
+1.04% |
5,611,500 |
| 2024/12/19 |
2,154.5 |
2,191.5 |
2,152 |
2,172 |
+0.21% |
1,974,700 |
| 2024/12/18 |
2,170 |
2,184 |
2,167 |
2,167.5 |
+0.46% |
1,696,900 |
| 2024/12/17 |
2,165 |
2,189 |
2,157.5 |
2,157.5 |
-0.85% |
2,090,600 |
| 2024/12/16 |
2,180 |
2,191 |
2,173 |
2,176 |
+0.07% |
1,034,000 |
| 2024/12/13 |
2,200 |
2,212 |
2,171 |
2,174.5 |
-1.32% |
2,878,200 |
| 2024/12/12 |
2,199 |
2,219.5 |
2,184.5 |
2,203.5 |
+0.87% |
2,260,400 |
| 2024/12/11 |
2,194.5 |
2,203.5 |
2,178 |
2,184.5 |
+0.09% |
1,858,100 |
| 2024/12/10 |
2,247 |
2,255 |
2,171 |
2,182.5 |
-1.07% |
2,870,900 |
| 2024/12/9 |
2,217 |
2,247.5 |
2,199.5 |
2,206 |
-0.70% |
2,805,700 |
| 2024/12/6 |
2,199.5 |
2,225.5 |
2,189.5 |
2,221.5 |
+2.00% |
3,003,000 |
| 2024/12/5 |
2,161.5 |
2,183 |
2,161.5 |
2,178 |
+1.07% |
2,044,800 |
| 2024/12/4 |
2,142 |
2,160.5 |
2,139 |
2,155 |
+0.51% |
1,492,300 |
| 2024/12/3 |
2,141 |
2,155 |
2,125 |
2,144 |
+0.97% |
2,086,300 |
| 2024/12/2 |
2,116 |
2,141 |
2,103.5 |
2,123.5 |
+0.21% |
1,376,500 |
| 2024/11/29 |
2,121 |
2,130 |
2,106 |
2,119 |
-0.89% |
1,514,200 |
| 2024/11/28 |
2,119 |
2,147.5 |
2,112.5 |
2,138 |
+0.59% |
929,600 |
| 2024/11/27 |
2,144.5 |
2,152 |
2,110 |
2,125.5 |
-0.86% |
1,633,700 |
| 2024/11/26 |
2,116.5 |
2,144.5 |
2,105 |
2,144 |
+0.92% |
1,670,300 |
| 2024/11/25 |
2,113 |
2,151 |
2,113 |
2,124.5 |
+1.43% |
3,850,400 |
| 2024/11/22 |
2,065.5 |
2,109.5 |
2,062.5 |
2,094.5 |
+1.72% |
1,627,500 |
| 2024/11/21 |
2,078 |
2,084.5 |
2,055.5 |
2,059 |
-0.02% |
1,415,800 |
| 2024/11/20 |
2,093.5 |
2,104 |
2,055 |
2,059.5 |
-1.53% |
1,900,000 |
| 2024/11/19 |
2,108.5 |
2,110 |
2,078 |
2,091.5 |
+1.01% |
1,718,100 |
| 2024/11/18 |
2,103.5 |
2,116.5 |
2,070.5 |
2,070.5 |
-3.25% |
2,503,800 |
| 2024/11/15 |
2,149 |
2,154 |
2,121.5 |
2,140 |
-0.42% |
2,022,500 |
| 2024/11/14 |
2,145 |
2,163 |
2,135 |
2,149 |
+1.46% |
1,695,300 |
| 2024/11/13 |
2,129 |
2,139 |
2,101.5 |
2,118 |
-0.56% |
2,072,900 |
| 2024/11/12 |
2,140.5 |
2,150 |
2,123.5 |
2,130 |
-0.21% |
1,911,200 |
| 2024/11/11 |
2,164 |
2,165.5 |
2,128 |
2,134.5 |
-1.07% |
1,688,400 |
| 2024/11/8 |
2,169 |
2,174 |
2,133 |
2,157.5 |
+0.05% |
2,619,600 |
| 2024/11/7 |
2,150.5 |
2,180.5 |
2,137.5 |
2,156.5 |
+0.40% |
2,629,100 |
| 2024/11/6 |
2,162 |
2,210 |
2,148 |
2,148 |
-0.35% |
2,541,400 |
| 2024/11/5 |
2,161.5 |
2,169.5 |
2,134 |
2,155.5 |
-1.24% |
1,949,300 |
| 2024/11/1 |
2,157.5 |
2,194.5 |
2,153.5 |
2,182.5 |
-0.30% |
2,091,400 |
| 2024/10/31 |
2,222 |
2,227 |
2,169.5 |
2,189 |
-0.97% |
3,404,100 |
| 2024/10/30 |
2,184.5 |
2,233.5 |
2,174 |
2,210.5 |
+1.73% |
12,167,800 |
| 2024/10/29 |
2,163 |
2,234 |
2,159 |
2,173 |
+2.79% |
4,623,900 |
| 2024/10/28 |
2,096.5 |
2,187 |
2,071.5 |
2,114 |
+1.63% |
5,731,300 |
| 2024/10/25 |
2,095.5 |
2,095.5 |
2,059.5 |
2,080 |
+0.29% |
1,850,400 |
| 2024/10/24 |
2,056.5 |
2,084.5 |
2,052.5 |
2,074 |
-0.60% |
1,783,700 |
|
