| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,194 |
2,248.5 |
2,184 |
2,232 |
+5.11% |
2,340,200 |
| 2025/4/24 |
2,132 |
2,165 |
2,111.5 |
2,123.5 |
+2.21% |
2,375,400 |
| 2025/4/23 |
2,100 |
2,128 |
2,041 |
2,077.5 |
+5.24% |
2,961,900 |
| 2025/4/22 |
2,030 |
2,030.5 |
1,967.5 |
1,974 |
-3.09% |
2,504,300 |
| 2025/4/21 |
2,065.5 |
2,088 |
2,025 |
2,037 |
-2.35% |
1,173,600 |
| 2025/4/18 |
2,097.5 |
2,122 |
2,073.5 |
2,086 |
-0.55% |
992,600 |
| 2025/4/17 |
2,061 |
2,097.5 |
2,053.5 |
2,097.5 |
+0.65% |
1,903,900 |
| 2025/4/16 |
2,126.5 |
2,128 |
2,052 |
2,084 |
-2.23% |
2,167,000 |
| 2025/4/15 |
2,123 |
2,153 |
2,110 |
2,131.5 |
+0.73% |
1,462,100 |
| 2025/4/14 |
2,066 |
2,132.5 |
2,046.5 |
2,116 |
+6.01% |
4,043,300 |
| 2025/4/11 |
1,885 |
2,006 |
1,884 |
1,996 |
-0.94% |
2,916,400 |
| 2025/4/10 |
2,005 |
2,024 |
1,964.5 |
2,015 |
+14.16% |
4,801,800 |
| 2025/4/9 |
1,838.5 |
1,840.5 |
1,739.5 |
1,765 |
-8.67% |
3,735,000 |
| 2025/4/8 |
1,948.5 |
2,037.5 |
1,909 |
1,932.5 |
+7.72% |
4,211,100 |
| 2025/4/7 |
1,840 |
1,875 |
1,781.5 |
1,794 |
-14.43% |
4,898,500 |
| 2025/4/4 |
2,225.5 |
2,234.5 |
2,038 |
2,096.5 |
-11.15% |
4,911,000 |
| 2025/4/3 |
2,342 |
2,386.5 |
2,310.5 |
2,359.5 |
-6.70% |
2,682,800 |
| 2025/4/2 |
2,460 |
2,548 |
2,432 |
2,529 |
+3.56% |
1,962,300 |
| 2025/4/1 |
2,490.5 |
2,539 |
2,437 |
2,442 |
-1.01% |
1,651,100 |
| 2025/3/31 |
2,440 |
2,512 |
2,414.5 |
2,467 |
-1.79% |
2,656,900 |
| 2025/3/28 |
2,501 |
2,531.5 |
2,493.5 |
2,512 |
-2.10% |
1,568,600 |
| 2025/3/27 |
2,641 |
2,644 |
2,557 |
2,566 |
-4.02% |
2,338,400 |
| 2025/3/26 |
2,645 |
2,682 |
2,626 |
2,673.5 |
+1.27% |
1,475,700 |
| 2025/3/25 |
2,661 |
2,698 |
2,614 |
2,640 |
+0.48% |
2,271,400 |
| 2025/3/24 |
2,569.5 |
2,640 |
2,517.5 |
2,627.5 |
+2.56% |
2,726,000 |
| 2025/3/21 |
2,600 |
2,644.5 |
2,562 |
2,562 |
-3.48% |
2,603,500 |
| 2025/3/19 |
2,551.5 |
2,713 |
2,551.5 |
2,654.5 |
+4.43% |
4,324,600 |
| 2025/3/18 |
2,515 |
2,552.5 |
2,488 |
2,542 |
+2.62% |
2,007,200 |
| 2025/3/17 |
2,503 |
2,516 |
2,477 |
2,477 |
+0.02% |
1,909,100 |
| 2025/3/14 |
2,425 |
2,484 |
2,422.5 |
2,476.5 |
+2.00% |
2,815,300 |
| 2025/3/13 |
2,667.5 |
2,687 |
2,428 |
2,428 |
-5.49% |
4,659,100 |
| 2025/3/12 |
2,580.5 |
2,592 |
2,545 |
2,569 |
-1.65% |
2,388,300 |
| 2025/3/11 |
2,537.5 |
2,615 |
2,489 |
2,612 |
+1.77% |
2,479,400 |
| 2025/3/10 |
2,530 |
2,566.5 |
2,511.5 |
2,566.5 |
+1.83% |
1,493,600 |
| 2025/3/7 |
2,517 |
2,538 |
2,498 |
2,520.5 |
-1.45% |
1,596,200 |
| 2025/3/6 |
2,558 |
2,653 |
2,548 |
2,557.5 |
+4.05% |
3,525,000 |
| 2025/3/5 |
2,361 |
2,493 |
2,348.5 |
2,458 |
+3.65% |
2,564,000 |
| 2025/3/4 |
2,401 |
2,407.5 |
2,336 |
2,371.5 |
-2.57% |
2,282,100 |
| 2025/3/3 |
2,496 |
2,501.5 |
2,416 |
2,434 |
-1.66% |
2,824,600 |
| 2025/2/28 |
2,520.5 |
2,531 |
2,463 |
2,475 |
-3.55% |
2,410,700 |
| 2025/2/27 |
2,524 |
2,570 |
2,521.5 |
2,566 |
+2.54% |
1,594,300 |
| 2025/2/26 |
2,564 |
2,582.5 |
2,495.5 |
2,502.5 |
-2.47% |
1,614,800 |
| 2025/2/25 |
2,600 |
2,633 |
2,566 |
2,566 |
-3.64% |
1,914,500 |
| 2025/2/21 |
2,578 |
2,666.5 |
2,558 |
2,663 |
+1.52% |
2,315,700 |
| 2025/2/20 |
2,620.5 |
2,702 |
2,611 |
2,623 |
-1.11% |
2,479,300 |
| 2025/2/19 |
2,618.5 |
2,679.5 |
2,618 |
2,652.5 |
+2.45% |
1,903,300 |
| 2025/2/18 |
2,576 |
2,623 |
2,571 |
2,589 |
+0.50% |
1,824,200 |
| 2025/2/17 |
2,644 |
2,646 |
2,568.5 |
2,576 |
-2.39% |
2,118,400 |
| 2025/2/14 |
2,699 |
2,705 |
2,635 |
2,639 |
-2.40% |
2,492,600 |
| 2025/2/13 |
2,757.5 |
2,765 |
2,692.5 |
2,704 |
-0.41% |
2,547,400 |
| 2025/2/12 |
2,732.5 |
2,777 |
2,626 |
2,715 |
-1.91% |
6,995,000 |
| 2025/2/10 |
2,618 |
2,768 |
2,550 |
2,768 |
+22.05% |
11,512,600 |
| 2025/2/7 |
2,190.5 |
2,287 |
2,188 |
2,268 |
+3.44% |
2,793,200 |
| 2025/2/6 |
2,150 |
2,209.5 |
2,144 |
2,192.5 |
+1.55% |
1,834,000 |
| 2025/2/5 |
2,221 |
2,237 |
2,156.5 |
2,159 |
-2.70% |
2,613,600 |
| 2025/2/4 |
2,202.5 |
2,273.5 |
2,201 |
2,219 |
+4.67% |
2,999,200 |
| 2025/2/3 |
2,163 |
2,169 |
2,109.5 |
2,120 |
-3.20% |
2,185,700 |
| 2025/1/31 |
2,228.5 |
2,235.5 |
2,181 |
2,190 |
-1.75% |
2,084,900 |
| 2025/1/30 |
2,249.5 |
2,251 |
2,217.5 |
2,229 |
-1.63% |
1,612,100 |
| 2025/1/29 |
2,288 |
2,298.5 |
2,255.5 |
2,266 |
-0.33% |
1,337,100 |
| 2025/1/28 |
2,237 |
2,300 |
2,230.5 |
2,273.5 |
-0.18% |
1,307,200 |
| 2025/1/27 |
2,294 |
2,337 |
2,264.5 |
2,277.5 |
-0.96% |
2,109,300 |
| 2025/1/24 |
2,270 |
2,331.5 |
2,254 |
2,299.5 |
+1.23% |
2,071,600 |
| 2025/1/23 |
2,295 |
2,308 |
2,270.5 |
2,271.5 |
-1.00% |
1,358,000 |
| 2025/1/22 |
2,289 |
2,307 |
2,281 |
2,294.5 |
+1.19% |
1,358,700 |
| 2025/1/21 |
2,308.5 |
2,314 |
2,265.5 |
2,267.5 |
-0.85% |
1,303,900 |
| 2025/1/20 |
2,225.5 |
2,294 |
2,221.5 |
2,287 |
+3.88% |
1,482,200 |
| 2025/1/17 |
2,179.5 |
2,214.5 |
2,175 |
2,201.5 |
+0.05% |
1,607,500 |
| 2025/1/16 |
2,250 |
2,256.5 |
2,192.5 |
2,200.5 |
-0.70% |
2,072,400 |
| 2025/1/15 |
2,280 |
2,303.5 |
2,210 |
2,216 |
-1.51% |
1,645,900 |
| 2025/1/14 |
2,270 |
2,282.5 |
2,222.5 |
2,250 |
-0.88% |
2,506,700 |
| 2025/1/10 |
2,277.5 |
2,306 |
2,270 |
2,270 |
-0.20% |
1,814,500 |
| 2025/1/9 |
2,281 |
2,281.5 |
2,251 |
2,274.5 |
-1.09% |
2,046,100 |
| 2025/1/8 |
2,322 |
2,352.5 |
2,295 |
2,299.5 |
-1.71% |
2,300,700 |
| 2025/1/7 |
2,267 |
2,344.5 |
2,245.5 |
2,339.5 |
+4.58% |
2,846,700 |
| 2025/1/6 |
2,257.5 |
2,264 |
2,213.5 |
2,237 |
-1.41% |
1,969,700 |
| 2024/12/30 |
2,251 |
2,299.5 |
2,250.5 |
2,269 |
-0.72% |
1,704,300 |
| 2024/12/27 |
2,240 |
2,286 |
2,237 |
2,285.5 |
+2.21% |
1,773,400 |
| 2024/12/26 |
2,226 |
2,257.5 |
2,226 |
2,236 |
+0.00% |
1,184,600 |
| 2024/12/25 |
2,249.5 |
2,271.5 |
2,213.5 |
2,236 |
+1.50% |
1,524,400 |
| 2024/12/24 |
2,203 |
2,242.5 |
2,193 |
2,203 |
-0.32% |
1,175,000 |
| 2024/12/23 |
2,195.5 |
2,214.5 |
2,175.5 |
2,210 |
+0.57% |
1,350,600 |
| 2024/12/20 |
2,165.5 |
2,223.5 |
2,165 |
2,197.5 |
+1.78% |
3,411,200 |
| 2024/12/19 |
2,141.5 |
2,214.5 |
2,141 |
2,159 |
-1.21% |
2,877,700 |
| 2024/12/18 |
2,112 |
2,199 |
2,110 |
2,185.5 |
+4.44% |
3,195,800 |
| 2024/12/17 |
2,117.5 |
2,127 |
2,083 |
2,092.5 |
-1.16% |
2,095,600 |
| 2024/12/16 |
2,143 |
2,159 |
2,103 |
2,117 |
-1.03% |
1,850,000 |
| 2024/12/13 |
2,143.5 |
2,176.5 |
2,135.5 |
2,139 |
-0.88% |
2,387,800 |
| 2024/12/12 |
2,236 |
2,238 |
2,158 |
2,158 |
-1.93% |
1,875,300 |
| 2024/12/11 |
2,222 |
2,226 |
2,184 |
2,200.5 |
-1.19% |
1,357,100 |
| 2024/12/10 |
2,230 |
2,264 |
2,219 |
2,227 |
+1.99% |
2,035,900 |
| 2024/12/9 |
2,190.5 |
2,215 |
2,152.5 |
2,183.5 |
+0.65% |
2,282,200 |
| 2024/12/6 |
2,186 |
2,192 |
2,151 |
2,169.5 |
-0.75% |
1,542,400 |
| 2024/12/5 |
2,211.5 |
2,213 |
2,174 |
2,186 |
-0.18% |
1,362,200 |
| 2024/12/4 |
2,198 |
2,208.5 |
2,160 |
2,190 |
-1.17% |
1,597,600 |
| 2024/12/3 |
2,208.5 |
2,237.5 |
2,187.5 |
2,216 |
+2.10% |
2,648,600 |
| 2024/12/2 |
2,160 |
2,201.5 |
2,153 |
2,170.5 |
+1.88% |
2,912,600 |
| 2024/11/29 |
2,152 |
2,162 |
2,109.5 |
2,130.5 |
-1.55% |
1,546,400 |
| 2024/11/28 |
2,140.5 |
2,173 |
2,117 |
2,164 |
+0.53% |
1,982,000 |
| 2024/11/27 |
2,154 |
2,177.5 |
2,141 |
2,152.5 |
+0.16% |
1,920,800 |
| 2024/11/26 |
2,230 |
2,233 |
2,127 |
2,149 |
-2.72% |
3,017,400 |
| 2024/11/25 |
2,187.5 |
2,246 |
2,184.5 |
2,209 |
+2.79% |
3,472,900 |
| 2024/11/22 |
2,202.5 |
2,219 |
2,140.5 |
2,149 |
-2.74% |
2,895,100 |
| 2024/11/21 |
2,158.5 |
2,240 |
2,157.5 |
2,209.5 |
+2.60% |
3,686,600 |
| 2024/11/20 |
2,148 |
2,181 |
2,145.5 |
2,153.5 |
+0.87% |
2,250,400 |
| 2024/11/19 |
2,160 |
2,173 |
2,126.5 |
2,135 |
-1.88% |
2,491,600 |
| 2024/11/18 |
2,117 |
2,193.5 |
2,110 |
2,176 |
-0.39% |
2,850,100 |
| 2024/11/15 |
2,168 |
2,209 |
2,165 |
2,184.5 |
-1.06% |
3,105,400 |
| 2024/11/14 |
2,266 |
2,283.5 |
2,200.5 |
2,208 |
-1.63% |
4,282,300 |
| 2024/11/13 |
2,310 |
2,310 |
2,230 |
2,244.5 |
-2.92% |
4,073,100 |
| 2024/11/12 |
2,344.5 |
2,350 |
2,292.5 |
2,312 |
-2.12% |
4,279,100 |
| 2024/11/11 |
2,315 |
2,362 |
2,285.5 |
2,362 |
+1.09% |
4,155,400 |
| 2024/11/8 |
2,282.5 |
2,428 |
2,281 |
2,336.5 |
-15.97% |
11,502,800 |
| 2024/11/7 |
2,799 |
2,836.5 |
2,754 |
2,780.5 |
+1.50% |
3,616,300 |
| 2024/11/6 |
2,722 |
2,793.5 |
2,701.5 |
2,739.5 |
+0.42% |
2,885,300 |
| 2024/11/5 |
2,628 |
2,728 |
2,626.5 |
2,728 |
+3.47% |
2,225,400 |
| 2024/11/1 |
2,665 |
2,675.5 |
2,622 |
2,636.5 |
-3.72% |
2,614,000 |
| 2024/10/31 |
2,712.5 |
2,748 |
2,699.5 |
2,738.5 |
-0.29% |
2,137,900 |
| 2024/10/30 |
2,786 |
2,811.5 |
2,737 |
2,746.5 |
-1.06% |
3,875,800 |
| 2024/10/29 |
2,745 |
2,785 |
2,739.5 |
2,776 |
+0.18% |
1,284,900 |
| 2024/10/28 |
2,700 |
2,793.5 |
2,685 |
2,771 |
+2.71% |
2,019,900 |
| 2024/10/25 |
2,746 |
2,771.5 |
2,687 |
2,698 |
-2.51% |
2,876,800 |
| 2024/10/24 |
2,759.5 |
2,792 |
2,731.5 |
2,767.5 |
-1.49% |
2,002,200 |
|
