| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,274 |
2,299 |
2,259 |
2,285 |
+0.71% |
188,700 |
| 2025/4/24 |
2,297 |
2,299 |
2,256 |
2,269 |
-0.35% |
189,700 |
| 2025/4/23 |
2,285 |
2,285 |
2,250 |
2,277 |
+0.66% |
277,900 |
| 2025/4/22 |
2,253 |
2,272 |
2,244 |
2,262 |
+0.44% |
156,600 |
| 2025/4/21 |
2,262 |
2,269 |
2,233 |
2,252 |
-1.01% |
185,400 |
| 2025/4/18 |
2,222 |
2,281 |
2,222 |
2,275 |
+2.39% |
138,600 |
| 2025/4/17 |
2,196 |
2,226 |
2,185 |
2,222 |
+1.18% |
183,400 |
| 2025/4/16 |
2,187 |
2,208 |
2,184 |
2,196 |
+0.50% |
138,000 |
| 2025/4/15 |
2,193 |
2,218 |
2,185 |
2,185 |
-0.55% |
158,100 |
| 2025/4/14 |
2,217 |
2,234 |
2,190 |
2,197 |
+0.60% |
158,500 |
| 2025/4/11 |
2,152 |
2,195 |
2,118 |
2,184 |
+0.05% |
282,600 |
| 2025/4/10 |
2,214 |
2,214 |
2,138 |
2,183 |
+5.46% |
251,200 |
| 2025/4/9 |
2,094 |
2,101 |
2,039 |
2,070 |
-2.40% |
279,500 |
| 2025/4/8 |
2,067 |
2,124 |
2,051 |
2,121 |
+5.16% |
327,600 |
| 2025/4/7 |
2,002 |
2,074 |
1,999 |
2,017 |
-5.31% |
256,700 |
| 2025/4/4 |
2,171 |
2,186 |
2,099 |
2,130 |
-4.05% |
236,400 |
| 2025/4/3 |
2,158 |
2,220 |
2,155 |
2,220 |
-1.68% |
229,800 |
| 2025/4/2 |
2,279 |
2,293 |
2,250 |
2,258 |
-1.61% |
211,200 |
| 2025/4/1 |
2,314 |
2,316 |
2,284 |
2,295 |
+0.39% |
192,300 |
| 2025/3/31 |
2,310 |
2,315 |
2,258 |
2,286 |
-1.25% |
232,700 |
| 2025/3/28 |
2,350 |
2,358 |
2,315 |
2,315 |
-4.14% |
289,300 |
| 2025/3/27 |
2,400 |
2,430 |
2,380 |
2,415 |
+0.84% |
114,000 |
| 2025/3/26 |
2,402.5 |
2,420 |
2,392.5 |
2,395 |
-0.21% |
84,300 |
| 2025/3/25 |
2,387.5 |
2,415 |
2,387.5 |
2,400 |
+0.52% |
64,400 |
| 2025/3/24 |
2,422.5 |
2,422.5 |
2,377.5 |
2,387.5 |
-1.55% |
82,900 |
| 2025/3/21 |
2,417.5 |
2,470 |
2,410 |
2,425 |
+0.00% |
127,300 |
| 2025/3/19 |
2,405 |
2,435 |
2,395 |
2,425 |
+0.83% |
117,700 |
| 2025/3/18 |
2,400 |
2,415 |
2,390 |
2,405 |
+0.21% |
182,800 |
| 2025/3/17 |
2,382.5 |
2,412.5 |
2,360 |
2,400 |
+5.38% |
235,300 |
| 2025/3/14 |
2,250 |
2,297.5 |
2,250 |
2,277.5 |
+0.77% |
118,300 |
| 2025/3/13 |
2,242.5 |
2,277.5 |
2,242.5 |
2,260 |
+0.56% |
123,000 |
| 2025/3/12 |
2,200 |
2,262.5 |
2,200 |
2,247.5 |
+1.35% |
96,800 |
| 2025/3/11 |
2,240 |
2,242.5 |
2,202.5 |
2,217.5 |
-1.66% |
95,400 |
| 2025/3/10 |
2,260 |
2,282.5 |
2,255 |
2,255 |
-1.10% |
93,400 |
| 2025/3/7 |
2,267.5 |
2,280 |
2,250 |
2,280 |
-0.22% |
78,500 |
| 2025/3/6 |
2,307.5 |
2,315 |
2,285 |
2,285 |
+0.00% |
83,600 |
| 2025/3/5 |
2,280 |
2,305 |
2,277.5 |
2,285 |
+0.22% |
85,600 |
| 2025/3/4 |
2,310 |
2,310 |
2,250 |
2,280 |
-1.30% |
103,900 |
| 2025/3/3 |
2,292.5 |
2,345 |
2,280 |
2,310 |
+5.60% |
207,800 |
| 2025/2/28 |
2,240 |
2,240 |
2,185 |
2,187.5 |
-3.21% |
121,400 |
| 2025/2/27 |
2,280 |
2,282.5 |
2,247.5 |
2,260 |
-0.88% |
89,900 |
| 2025/2/26 |
2,275 |
2,282.5 |
2,242.5 |
2,280 |
-1.08% |
71,100 |
| 2025/2/25 |
2,300 |
2,320 |
2,292.5 |
2,305 |
+0.22% |
87,900 |
| 2025/2/21 |
2,317.5 |
2,325 |
2,282.5 |
2,300 |
-1.29% |
107,000 |
| 2025/2/20 |
2,377.5 |
2,385 |
2,330 |
2,330 |
-1.79% |
93,800 |
| 2025/2/19 |
2,390 |
2,400 |
2,365 |
2,372.5 |
-1.56% |
78,300 |
| 2025/2/18 |
2,410 |
2,420 |
2,390 |
2,410 |
+0.00% |
67,800 |
| 2025/2/17 |
2,425 |
2,457.5 |
2,405 |
2,410 |
-1.83% |
86,300 |
| 2025/2/14 |
2,500 |
2,500 |
2,455 |
2,455 |
-1.80% |
87,500 |
| 2025/2/13 |
2,520 |
2,545 |
2,480 |
2,500 |
+0.30% |
138,800 |
| 2025/2/12 |
2,465 |
2,492.5 |
2,395 |
2,492.5 |
+4.07% |
233,900 |
| 2025/2/10 |
2,320 |
2,400 |
2,312.5 |
2,395 |
+4.36% |
394,800 |
| 2025/2/7 |
2,312.5 |
2,317.5 |
2,285 |
2,295 |
+0.44% |
70,100 |
| 2025/2/6 |
2,282.5 |
2,302.5 |
2,275 |
2,285 |
+0.11% |
72,800 |
| 2025/2/5 |
2,292.5 |
2,292.5 |
2,247.5 |
2,282.5 |
+0.55% |
68,200 |
| 2025/2/4 |
2,305 |
2,305 |
2,262.5 |
2,270 |
-0.98% |
77,900 |
| 2025/2/3 |
2,315 |
2,347.5 |
2,280 |
2,292.5 |
-2.03% |
93,100 |
| 2025/1/31 |
2,307.5 |
2,367.5 |
2,287.5 |
2,340 |
+1.63% |
114,200 |
| 2025/1/30 |
2,275 |
2,312.5 |
2,265 |
2,302.5 |
+0.88% |
72,300 |
| 2025/1/29 |
2,290 |
2,305 |
2,282.5 |
2,282.5 |
-0.54% |
59,900 |
| 2025/1/28 |
2,297.5 |
2,312.5 |
2,280 |
2,295 |
-1.50% |
82,300 |
| 2025/1/27 |
2,355 |
2,360 |
2,330 |
2,330 |
-0.11% |
52,700 |
| 2025/1/24 |
2,335 |
2,345 |
2,315 |
2,332.5 |
+0.11% |
59,800 |
| 2025/1/23 |
2,307.5 |
2,345 |
2,300 |
2,330 |
+0.43% |
79,600 |
| 2025/1/22 |
2,302.5 |
2,347.5 |
2,295 |
2,320 |
+0.87% |
69,700 |
| 2025/1/21 |
2,315 |
2,320 |
2,285 |
2,300 |
-0.43% |
53,800 |
| 2025/1/20 |
2,300 |
2,310 |
2,285 |
2,310 |
+0.65% |
53,900 |
| 2025/1/17 |
2,315 |
2,315 |
2,282.5 |
2,295 |
-0.86% |
33,000 |
| 2025/1/16 |
2,345 |
2,352.5 |
2,315 |
2,315 |
-0.64% |
48,600 |
| 2025/1/15 |
2,337.5 |
2,347.5 |
2,322.5 |
2,330 |
-0.32% |
64,800 |
| 2025/1/14 |
2,362.5 |
2,367.5 |
2,315 |
2,337.5 |
-1.37% |
87,700 |
| 2025/1/10 |
2,372.5 |
2,390 |
2,355 |
2,370 |
-0.63% |
65,800 |
| 2025/1/9 |
2,405 |
2,405 |
2,380 |
2,385 |
-1.24% |
57,000 |
| 2025/1/8 |
2,432.5 |
2,440 |
2,415 |
2,415 |
-0.92% |
60,200 |
| 2025/1/7 |
2,450 |
2,450 |
2,417.5 |
2,437.5 |
-0.91% |
61,600 |
| 2025/1/6 |
2,515 |
2,535 |
2,460 |
2,460 |
-1.60% |
84,200 |
| 2024/12/30 |
2,497.5 |
2,520 |
2,487.5 |
2,500 |
+0.30% |
84,900 |
| 2024/12/27 |
2,472.5 |
2,492.5 |
2,465 |
2,492.5 |
+0.81% |
45,600 |
| 2024/12/26 |
2,450 |
2,477.5 |
2,440 |
2,472.5 |
+0.92% |
61,400 |
| 2024/12/25 |
2,442.5 |
2,452.5 |
2,427.5 |
2,450 |
+0.31% |
59,800 |
| 2024/12/24 |
2,480 |
2,480 |
2,435 |
2,442.5 |
-0.91% |
68,700 |
| 2024/12/23 |
2,437.5 |
2,482.5 |
2,430 |
2,465 |
+2.07% |
116,900 |
| 2024/12/20 |
2,405 |
2,442.5 |
2,385 |
2,415 |
+1.90% |
160,900 |
| 2024/12/19 |
2,307.5 |
2,392.5 |
2,307.5 |
2,370 |
+2.71% |
90,500 |
| 2024/12/18 |
2,337.5 |
2,340 |
2,307.5 |
2,307.5 |
-0.75% |
60,400 |
| 2024/12/17 |
2,347.5 |
2,357.5 |
2,320 |
2,325 |
-1.06% |
49,300 |
| 2024/12/16 |
2,352.5 |
2,382.5 |
2,342.5 |
2,350 |
-0.42% |
63,800 |
| 2024/12/13 |
2,325 |
2,360 |
2,310 |
2,360 |
+0.53% |
62,800 |
| 2024/12/12 |
2,355 |
2,365 |
2,327.5 |
2,347.5 |
+0.64% |
61,200 |
| 2024/12/11 |
2,342.5 |
2,352.5 |
2,325 |
2,332.5 |
-0.32% |
53,300 |
| 2024/12/10 |
2,362.5 |
2,362.5 |
2,320 |
2,340 |
-0.64% |
56,900 |
| 2024/12/9 |
2,347.5 |
2,372.5 |
2,342.5 |
2,355 |
+0.53% |
76,200 |
| 2024/12/6 |
2,370 |
2,370 |
2,325 |
2,342.5 |
-1.16% |
66,400 |
| 2024/12/5 |
2,345 |
2,370 |
2,342.5 |
2,370 |
+1.07% |
65,400 |
| 2024/12/4 |
2,400 |
2,400 |
2,345 |
2,345 |
-1.47% |
55,400 |
| 2024/12/3 |
2,362.5 |
2,400 |
2,360 |
2,380 |
+0.85% |
56,000 |
| 2024/12/2 |
2,362.5 |
2,375 |
2,345 |
2,360 |
+0.64% |
51,900 |
| 2024/11/29 |
2,360 |
2,372.5 |
2,342.5 |
2,345 |
-0.64% |
36,100 |
| 2024/11/28 |
2,347.5 |
2,370 |
2,345 |
2,360 |
+1.18% |
60,000 |
| 2024/11/27 |
2,362.5 |
2,375 |
2,320 |
2,332.5 |
-2.51% |
86,700 |
| 2024/11/26 |
2,400 |
2,412.5 |
2,370 |
2,392.5 |
-0.10% |
61,800 |
| 2024/11/25 |
2,462.5 |
2,465 |
2,395 |
2,395 |
-1.64% |
101,100 |
| 2024/11/22 |
2,405 |
2,445 |
2,387.5 |
2,435 |
+1.67% |
50,100 |
| 2024/11/21 |
2,467.5 |
2,467.5 |
2,390 |
2,395 |
-2.74% |
74,300 |
| 2024/11/20 |
2,450 |
2,465 |
2,440 |
2,462.5 |
+0.51% |
39,500 |
| 2024/11/19 |
2,450 |
2,465 |
2,427.5 |
2,450 |
-1.41% |
67,000 |
| 2024/11/18 |
2,442.5 |
2,500 |
2,442.5 |
2,485 |
+1.74% |
77,600 |
| 2024/11/15 |
2,470 |
2,472.5 |
2,425 |
2,442.5 |
-0.61% |
140,200 |
| 2024/11/14 |
2,455 |
2,492.5 |
2,452.5 |
2,457.5 |
+0.10% |
97,100 |
| 2024/11/13 |
2,422.5 |
2,475 |
2,415 |
2,455 |
+0.00% |
77,600 |
| 2024/11/12 |
2,500 |
2,550 |
2,442.5 |
2,455 |
-0.71% |
159,400 |
| 2024/11/11 |
2,545 |
2,585 |
2,412.5 |
2,472.5 |
-2.47% |
193,700 |
| 2024/11/8 |
2,575 |
2,580 |
2,525 |
2,535 |
+0.00% |
70,900 |
| 2024/11/7 |
2,470 |
2,565 |
2,467.5 |
2,535 |
+3.26% |
116,200 |
| 2024/11/6 |
2,450 |
2,485 |
2,442.5 |
2,455 |
+0.51% |
58,300 |
| 2024/11/5 |
2,432.5 |
2,462.5 |
2,412.5 |
2,442.5 |
+0.62% |
71,700 |
| 2024/11/1 |
2,425 |
2,477.5 |
2,420 |
2,427.5 |
-0.61% |
104,400 |
| 2024/10/31 |
2,407.5 |
2,450 |
2,402.5 |
2,442.5 |
+1.35% |
83,400 |
| 2024/10/30 |
2,385 |
2,437.5 |
2,385 |
2,410 |
+2.55% |
298,700 |
| 2024/10/29 |
2,352.5 |
2,365 |
2,335 |
2,350 |
-0.53% |
54,400 |
| 2024/10/28 |
2,345 |
2,372.5 |
2,325 |
2,362.5 |
+0.75% |
57,100 |
| 2024/10/25 |
2,345 |
2,362.5 |
2,325 |
2,345 |
-0.64% |
51,600 |
| 2024/10/24 |
2,350 |
2,365 |
2,337.5 |
2,360 |
-0.42% |
60,400 |
|
