| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,064 |
2,120 |
2,054 |
2,107.5 |
+1.74% |
621,300 |
| 2025/4/24 |
2,109 |
2,109 |
2,064.5 |
2,071.5 |
-1.03% |
547,100 |
| 2025/4/23 |
2,053 |
2,096.5 |
2,047 |
2,093 |
+2.57% |
591,400 |
| 2025/4/22 |
2,010 |
2,053 |
2,006 |
2,040.5 |
+0.47% |
483,100 |
| 2025/4/21 |
2,070.5 |
2,070.5 |
2,016.5 |
2,031 |
-3.29% |
811,100 |
| 2025/4/18 |
2,100.5 |
2,110 |
2,064.5 |
2,100 |
+2.36% |
663,600 |
| 2025/4/17 |
2,042.5 |
2,064.5 |
2,027 |
2,051.5 |
+0.44% |
647,000 |
| 2025/4/16 |
2,029 |
2,077 |
2,015 |
2,042.5 |
-0.10% |
847,300 |
| 2025/4/15 |
2,110 |
2,124.5 |
2,030 |
2,044.5 |
-2.60% |
1,556,000 |
| 2025/4/14 |
2,146 |
2,182 |
2,093.5 |
2,099 |
-11.83% |
2,471,800 |
| 2025/4/11 |
2,320 |
2,399 |
2,302.5 |
2,380.5 |
-1.20% |
601,500 |
| 2025/4/10 |
2,315.5 |
2,412.5 |
2,272 |
2,409.5 |
+10.22% |
774,700 |
| 2025/4/9 |
2,170.5 |
2,197.5 |
2,128 |
2,186 |
-0.59% |
437,300 |
| 2025/4/8 |
2,143 |
2,227.5 |
2,110 |
2,199 |
+5.06% |
594,900 |
| 2025/4/7 |
2,061.5 |
2,146.5 |
2,040 |
2,093 |
-6.77% |
841,500 |
| 2025/4/4 |
2,280.5 |
2,282.5 |
2,209 |
2,245 |
-2.18% |
535,800 |
| 2025/4/3 |
2,217.5 |
2,309.5 |
2,215.5 |
2,295 |
-0.76% |
709,600 |
| 2025/4/2 |
2,382.5 |
2,383 |
2,312 |
2,312.5 |
-4.44% |
793,300 |
| 2025/4/1 |
2,460 |
2,476.5 |
2,418.5 |
2,420 |
-0.41% |
384,400 |
| 2025/3/31 |
2,495 |
2,500.5 |
2,421 |
2,430 |
-4.39% |
568,200 |
| 2025/3/28 |
2,560.5 |
2,570 |
2,511 |
2,541.5 |
-0.59% |
769,400 |
| 2025/3/27 |
2,532.5 |
2,556.5 |
2,526.5 |
2,556.5 |
+0.18% |
687,700 |
| 2025/3/26 |
2,536.5 |
2,563 |
2,520.5 |
2,552 |
+2.08% |
596,200 |
| 2025/3/25 |
2,547 |
2,554 |
2,494 |
2,500 |
-1.19% |
454,900 |
| 2025/3/24 |
2,536 |
2,564.5 |
2,512.5 |
2,530 |
-0.26% |
644,200 |
| 2025/3/21 |
2,488 |
2,567 |
2,485 |
2,536.5 |
+1.68% |
832,500 |
| 2025/3/19 |
2,454 |
2,502 |
2,450.5 |
2,494.5 |
+1.69% |
593,000 |
| 2025/3/18 |
2,430 |
2,463.5 |
2,429 |
2,453 |
+2.14% |
462,800 |
| 2025/3/17 |
2,355 |
2,417 |
2,355 |
2,401.5 |
+2.17% |
536,500 |
| 2025/3/14 |
2,281 |
2,360 |
2,276.5 |
2,350.5 |
+1.62% |
472,500 |
| 2025/3/13 |
2,352.5 |
2,353.5 |
2,298 |
2,313 |
-1.70% |
570,300 |
| 2025/3/12 |
2,385 |
2,390 |
2,346.5 |
2,353 |
-0.30% |
694,700 |
| 2025/3/11 |
2,302 |
2,367 |
2,285.5 |
2,360 |
+1.68% |
631,600 |
| 2025/3/10 |
2,303.5 |
2,332 |
2,303.5 |
2,321 |
+1.33% |
473,400 |
| 2025/3/7 |
2,299 |
2,311.5 |
2,281 |
2,290.5 |
-1.93% |
494,300 |
| 2025/3/6 |
2,348.5 |
2,356 |
2,325.5 |
2,335.5 |
+1.48% |
347,700 |
| 2025/3/5 |
2,355 |
2,360 |
2,293 |
2,301.5 |
-2.04% |
543,500 |
| 2025/3/4 |
2,357.5 |
2,372 |
2,331.5 |
2,349.5 |
-1.51% |
609,500 |
| 2025/3/3 |
2,376.5 |
2,422 |
2,356.5 |
2,385.5 |
+1.58% |
497,800 |
| 2025/2/28 |
2,384 |
2,384 |
2,328 |
2,348.5 |
-2.13% |
665,800 |
| 2025/2/27 |
2,420.5 |
2,435.5 |
2,399.5 |
2,399.5 |
-0.23% |
462,300 |
| 2025/2/26 |
2,400 |
2,415 |
2,376 |
2,405 |
+0.46% |
294,100 |
| 2025/2/25 |
2,379.5 |
2,410 |
2,367.5 |
2,394 |
-0.13% |
310,500 |
| 2025/2/21 |
2,386 |
2,408.5 |
2,365 |
2,397 |
+0.23% |
392,200 |
| 2025/2/20 |
2,418 |
2,428.5 |
2,376.5 |
2,391.5 |
-1.85% |
476,300 |
| 2025/2/19 |
2,460 |
2,465 |
2,401 |
2,436.5 |
-1.20% |
311,600 |
| 2025/2/18 |
2,450 |
2,474.5 |
2,446 |
2,466 |
+0.55% |
230,500 |
| 2025/2/17 |
2,481 |
2,515 |
2,449 |
2,452.5 |
-1.15% |
447,400 |
| 2025/2/14 |
2,511 |
2,517.5 |
2,477 |
2,481 |
-1.19% |
396,400 |
| 2025/2/13 |
2,460 |
2,524.5 |
2,456.5 |
2,511 |
+2.14% |
651,300 |
| 2025/2/12 |
2,435 |
2,467 |
2,425 |
2,458.5 |
+0.12% |
403,500 |
| 2025/2/10 |
2,435 |
2,466.5 |
2,417 |
2,455.5 |
+0.16% |
326,100 |
| 2025/2/7 |
2,471.5 |
2,481.5 |
2,446 |
2,451.5 |
+0.16% |
407,800 |
| 2025/2/6 |
2,416 |
2,459.5 |
2,402 |
2,447.5 |
+0.47% |
776,600 |
| 2025/2/5 |
2,480 |
2,480 |
2,403.5 |
2,436 |
-2.07% |
1,198,500 |
| 2025/2/4 |
2,392.5 |
2,591 |
2,392.5 |
2,487.5 |
+8.91% |
2,462,000 |
| 2025/2/3 |
2,243 |
2,336 |
2,242 |
2,284 |
+0.44% |
892,800 |
| 2025/1/31 |
2,297 |
2,306 |
2,262 |
2,274 |
-0.76% |
384,300 |
| 2025/1/30 |
2,260 |
2,294 |
2,255.5 |
2,291.5 |
+1.28% |
322,300 |
| 2025/1/29 |
2,254.5 |
2,279.5 |
2,243 |
2,262.5 |
+0.04% |
359,000 |
| 2025/1/28 |
2,240 |
2,277 |
2,227.5 |
2,261.5 |
+0.33% |
474,500 |
| 2025/1/27 |
2,300 |
2,310 |
2,245.5 |
2,254 |
-0.70% |
1,066,100 |
| 2025/1/24 |
2,285 |
2,298.5 |
2,260.5 |
2,270 |
-0.31% |
657,100 |
| 2025/1/23 |
2,225 |
2,292 |
2,219 |
2,277 |
+3.08% |
1,137,400 |
| 2025/1/22 |
2,190 |
2,235.5 |
2,187 |
2,209 |
+1.54% |
883,200 |
| 2025/1/21 |
2,171 |
2,186.5 |
2,143.5 |
2,175.5 |
-0.34% |
498,700 |
| 2025/1/20 |
2,170 |
2,188.5 |
2,155 |
2,183 |
+0.92% |
421,900 |
| 2025/1/17 |
2,180 |
2,199.5 |
2,141 |
2,163 |
-0.46% |
681,200 |
| 2025/1/16 |
2,150 |
2,189 |
2,144.5 |
2,173 |
+2.04% |
761,400 |
| 2025/1/15 |
2,102 |
2,136 |
2,102 |
2,129.5 |
+1.87% |
630,700 |
| 2025/1/14 |
2,104 |
2,129.5 |
2,082 |
2,090.5 |
-1.14% |
602,400 |
| 2025/1/10 |
2,090 |
2,144.5 |
2,082 |
2,114.5 |
+2.50% |
710,400 |
| 2025/1/9 |
2,031 |
2,074 |
2,031 |
2,063 |
+1.58% |
484,700 |
| 2025/1/8 |
2,037 |
2,047.5 |
1,996 |
2,031 |
+0.05% |
598,000 |
| 2025/1/7 |
2,063.5 |
2,075 |
2,026 |
2,030 |
-1.29% |
710,000 |
| 2025/1/6 |
2,183 |
2,197.5 |
2,056.5 |
2,056.5 |
-5.62% |
758,100 |
| 2024/12/30 |
2,174 |
2,193.5 |
2,153 |
2,179 |
-0.48% |
623,100 |
| 2024/12/27 |
2,180 |
2,190 |
2,163 |
2,189.5 |
+1.04% |
528,500 |
| 2024/12/26 |
2,095 |
2,180 |
2,094.5 |
2,167 |
+3.71% |
1,127,000 |
| 2024/12/25 |
2,106.5 |
2,133 |
2,063.5 |
2,089.5 |
-1.23% |
492,600 |
| 2024/12/24 |
2,140 |
2,140 |
2,077 |
2,115.5 |
-1.08% |
2,155,000 |
| 2024/12/23 |
2,148 |
2,166 |
2,122.5 |
2,138.5 |
+0.40% |
899,000 |
| 2024/12/20 |
2,090.5 |
2,142.5 |
2,090 |
2,130 |
+2.31% |
745,400 |
| 2024/12/19 |
2,080 |
2,094 |
2,045 |
2,082 |
-0.29% |
1,774,800 |
| 2024/12/18 |
2,096.5 |
2,104 |
2,058 |
2,088 |
-1.00% |
1,121,700 |
| 2024/12/17 |
2,071 |
2,109 |
2,051.5 |
2,109 |
+1.54% |
929,600 |
| 2024/12/16 |
2,135 |
2,139.5 |
2,073 |
2,077 |
-2.56% |
485,100 |
| 2024/12/13 |
2,082.5 |
2,135 |
2,079 |
2,131.5 |
+0.71% |
514,400 |
| 2024/12/12 |
2,153 |
2,163.5 |
2,113 |
2,116.5 |
-1.92% |
589,200 |
| 2024/12/11 |
2,149 |
2,204 |
2,136.5 |
2,158 |
+0.77% |
777,700 |
| 2024/12/10 |
2,128 |
2,174 |
2,121 |
2,141.5 |
+0.45% |
1,025,400 |
| 2024/12/9 |
2,153 |
2,153.5 |
2,120 |
2,132 |
-1.00% |
332,400 |
| 2024/12/6 |
2,159 |
2,182 |
2,149 |
2,153.5 |
+0.51% |
500,400 |
| 2024/12/5 |
2,099 |
2,148 |
2,099 |
2,142.5 |
+2.02% |
385,300 |
| 2024/12/4 |
2,132.5 |
2,150 |
2,085 |
2,100 |
-2.73% |
577,900 |
| 2024/12/3 |
2,165 |
2,179.5 |
2,148 |
2,159 |
+0.51% |
638,500 |
| 2024/12/2 |
2,090.5 |
2,153 |
2,077.5 |
2,148 |
+3.19% |
1,088,800 |
| 2024/11/29 |
1,981 |
2,094.5 |
1,981 |
2,081.5 |
+7.13% |
1,347,200 |
| 2024/11/28 |
1,930 |
1,949 |
1,896 |
1,943 |
-0.05% |
569,300 |
| 2024/11/27 |
1,941 |
1,974 |
1,924 |
1,944 |
+0.15% |
561,300 |
| 2024/11/26 |
1,956 |
1,985 |
1,935.5 |
1,941 |
+0.39% |
686,300 |
| 2024/11/25 |
1,979 |
1,992.5 |
1,930 |
1,933.5 |
-1.50% |
534,000 |
| 2024/11/22 |
1,965.5 |
1,994.5 |
1,953 |
1,963 |
-0.63% |
461,300 |
| 2024/11/21 |
1,991.5 |
1,999 |
1,957 |
1,975.5 |
+0.28% |
568,000 |
| 2024/11/20 |
1,956 |
1,971.5 |
1,919.5 |
1,970 |
-1.30% |
789,500 |
| 2024/11/19 |
2,016.5 |
2,062.5 |
1,990 |
1,996 |
-0.20% |
551,100 |
| 2024/11/18 |
2,058 |
2,068 |
1,996.5 |
2,000 |
-4.12% |
776,900 |
| 2024/11/15 |
2,076 |
2,095 |
2,058 |
2,086 |
+0.70% |
399,200 |
| 2024/11/14 |
2,110 |
2,125.5 |
2,071.5 |
2,071.5 |
-3.07% |
524,900 |
| 2024/11/13 |
2,155 |
2,155 |
2,104.5 |
2,137 |
-0.40% |
551,300 |
| 2024/11/12 |
2,185 |
2,205 |
2,143 |
2,145.5 |
-2.30% |
784,600 |
| 2024/11/11 |
2,208 |
2,251 |
2,172 |
2,196 |
-0.36% |
783,700 |
| 2024/11/8 |
2,173 |
2,204 |
2,167.5 |
2,204 |
+2.20% |
821,700 |
| 2024/11/7 |
2,112 |
2,175.5 |
2,099.5 |
2,156.5 |
+5.22% |
1,768,800 |
| 2024/11/6 |
2,142 |
2,149.5 |
2,028 |
2,049.5 |
-3.01% |
1,650,600 |
| 2024/11/5 |
2,078.5 |
2,113 |
2,041 |
2,113 |
+1.66% |
1,259,100 |
| 2024/11/1 |
2,070 |
2,099 |
2,057.5 |
2,078.5 |
+0.41% |
753,900 |
| 2024/10/31 |
2,088.5 |
2,106.5 |
2,065.5 |
2,070 |
-1.22% |
672,600 |
| 2024/10/30 |
2,060.5 |
2,097.5 |
2,048.5 |
2,095.5 |
+2.22% |
3,430,500 |
| 2024/10/29 |
2,008.5 |
2,052 |
2,003 |
2,050 |
+3.33% |
951,000 |
| 2024/10/28 |
1,965.5 |
1,993.5 |
1,947.5 |
1,984 |
+1.95% |
446,600 |
| 2024/10/25 |
1,970 |
1,976.5 |
1,933 |
1,946 |
-0.84% |
399,700 |
| 2024/10/24 |
1,950 |
1,975 |
1,931.5 |
1,962.5 |
+0.46% |
557,800 |
|
