| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
3,266 |
3,319 |
3,244 |
3,302 |
+1.10% |
624,400 |
| 2025/4/24 |
3,325 |
3,370 |
3,240 |
3,266 |
-4.19% |
937,200 |
| 2025/4/23 |
3,440 |
3,449 |
3,381 |
3,409 |
-1.10% |
698,900 |
| 2025/4/22 |
3,387 |
3,460 |
3,384 |
3,447 |
+1.35% |
741,200 |
| 2025/4/21 |
3,363 |
3,423 |
3,347 |
3,401 |
+1.16% |
758,700 |
| 2025/4/18 |
3,208 |
3,451 |
3,177 |
3,362 |
+6.70% |
1,507,000 |
| 2025/4/17 |
3,061 |
3,185 |
3,061 |
3,151 |
+1.61% |
534,400 |
| 2025/4/16 |
3,080 |
3,108 |
3,031 |
3,101 |
+0.68% |
481,800 |
| 2025/4/15 |
3,146 |
3,150 |
3,036 |
3,080 |
-1.60% |
561,800 |
| 2025/4/14 |
3,157 |
3,176 |
3,115 |
3,130 |
-0.10% |
360,700 |
| 2025/4/11 |
3,071 |
3,145 |
3,025 |
3,133 |
+0.10% |
517,000 |
| 2025/4/10 |
3,046 |
3,146 |
2,959.5 |
3,130 |
+4.47% |
796,600 |
| 2025/4/9 |
3,000 |
3,030 |
2,935 |
2,996 |
-0.08% |
938,100 |
| 2025/4/8 |
2,925 |
3,017 |
2,906.5 |
2,998.5 |
+4.30% |
962,100 |
| 2025/4/7 |
2,890 |
3,009 |
2,872.5 |
2,875 |
-6.66% |
1,071,100 |
| 2025/4/4 |
3,119 |
3,155 |
3,041 |
3,080 |
-1.79% |
1,211,800 |
| 2025/4/3 |
3,050 |
3,143 |
3,017 |
3,136 |
+1.59% |
910,900 |
| 2025/4/2 |
3,100 |
3,110 |
3,030 |
3,087 |
-0.74% |
807,800 |
| 2025/4/1 |
3,070 |
3,140 |
3,070 |
3,110 |
+1.83% |
471,400 |
| 2025/3/31 |
3,042 |
3,091 |
3,008 |
3,054 |
-2.33% |
784,200 |
| 2025/3/28 |
3,126 |
3,204 |
3,104 |
3,127 |
-0.98% |
643,600 |
| 2025/3/27 |
3,125 |
3,190 |
3,122 |
3,158 |
+0.86% |
691,700 |
| 2025/3/26 |
3,118 |
3,139 |
3,095 |
3,131 |
+1.52% |
561,300 |
| 2025/3/25 |
3,094 |
3,105 |
3,074 |
3,084 |
+0.29% |
338,700 |
| 2025/3/24 |
3,100 |
3,121 |
3,065 |
3,075 |
-0.65% |
402,200 |
| 2025/3/21 |
3,084 |
3,137 |
3,075 |
3,095 |
+0.32% |
1,074,100 |
| 2025/3/19 |
3,065 |
3,124 |
3,065 |
3,085 |
+0.98% |
522,200 |
| 2025/3/18 |
3,037 |
3,084 |
3,014 |
3,055 |
+1.60% |
492,200 |
| 2025/3/17 |
2,980 |
3,018 |
2,978.5 |
3,007 |
+0.96% |
323,100 |
| 2025/3/14 |
2,934 |
2,984.5 |
2,919.5 |
2,978.5 |
+1.45% |
540,400 |
| 2025/3/13 |
2,935.5 |
2,969 |
2,927.5 |
2,936 |
+1.03% |
499,700 |
| 2025/3/12 |
2,842.5 |
2,939 |
2,819 |
2,906 |
+1.56% |
731,900 |
| 2025/3/11 |
2,830.5 |
2,865 |
2,801 |
2,861.5 |
-0.56% |
741,500 |
| 2025/3/10 |
2,905.5 |
2,907 |
2,851 |
2,877.5 |
-0.96% |
450,400 |
| 2025/3/7 |
2,882 |
2,916 |
2,873 |
2,905.5 |
-0.22% |
506,000 |
| 2025/3/6 |
2,890 |
2,944.5 |
2,885.5 |
2,912 |
+0.76% |
443,300 |
| 2025/3/5 |
2,871 |
2,904.5 |
2,857.5 |
2,890 |
+0.73% |
537,200 |
| 2025/3/4 |
2,861 |
2,882.5 |
2,825 |
2,869 |
+0.26% |
675,600 |
| 2025/3/3 |
2,804 |
2,861.5 |
2,768 |
2,861.5 |
+2.36% |
536,600 |
| 2025/2/28 |
2,803 |
2,821.5 |
2,756 |
2,795.5 |
-1.48% |
753,800 |
| 2025/2/27 |
2,824.5 |
2,858.5 |
2,818.5 |
2,837.5 |
-0.26% |
421,800 |
| 2025/2/26 |
2,828.5 |
2,856 |
2,813 |
2,845 |
-0.04% |
402,400 |
| 2025/2/25 |
2,805.5 |
2,861.5 |
2,793.5 |
2,846 |
+0.80% |
579,200 |
| 2025/2/21 |
2,852 |
2,852 |
2,819 |
2,823.5 |
+0.04% |
383,500 |
| 2025/2/20 |
2,823.5 |
2,853 |
2,797.5 |
2,822.5 |
-1.29% |
584,900 |
| 2025/2/19 |
2,964.5 |
2,964.5 |
2,829 |
2,859.5 |
-3.53% |
497,600 |
| 2025/2/18 |
2,967 |
3,000 |
2,957 |
2,964 |
+0.08% |
322,200 |
| 2025/2/17 |
3,000 |
3,149 |
2,957 |
2,961.5 |
+0.39% |
827,900 |
| 2025/2/14 |
2,857 |
2,966.5 |
2,844.5 |
2,950 |
+3.60% |
783,400 |
| 2025/2/13 |
2,850 |
2,862 |
2,824 |
2,847.5 |
+0.09% |
348,500 |
| 2025/2/12 |
2,838.5 |
2,866 |
2,813.5 |
2,845 |
-0.02% |
563,400 |
| 2025/2/10 |
2,800 |
2,866 |
2,777.5 |
2,845.5 |
+0.62% |
695,200 |
| 2025/2/7 |
2,865.5 |
2,875 |
2,785.5 |
2,828 |
-3.00% |
729,800 |
| 2025/2/6 |
2,854 |
2,924 |
2,848.5 |
2,915.5 |
+2.30% |
522,300 |
| 2025/2/5 |
2,856.5 |
2,887.5 |
2,829 |
2,850 |
+0.18% |
638,000 |
| 2025/2/4 |
2,900 |
2,900.5 |
2,812 |
2,845 |
-0.35% |
273,600 |
| 2025/2/3 |
2,852.5 |
2,900 |
2,835.5 |
2,855 |
-0.71% |
632,900 |
| 2025/1/31 |
2,871.5 |
2,896.5 |
2,848.5 |
2,875.5 |
-1.41% |
502,400 |
| 2025/1/30 |
2,879.5 |
2,947 |
2,875.5 |
2,916.5 |
+0.50% |
761,000 |
| 2025/1/29 |
2,794 |
2,921 |
2,776.5 |
2,902 |
+4.71% |
569,700 |
| 2025/1/28 |
2,764 |
2,804 |
2,750.5 |
2,771.5 |
-0.54% |
447,400 |
| 2025/1/27 |
2,746 |
2,816 |
2,726 |
2,786.5 |
+3.59% |
650,100 |
| 2025/1/24 |
2,652 |
2,724 |
2,637 |
2,690 |
+1.43% |
476,400 |
| 2025/1/23 |
2,741.5 |
2,744 |
2,634 |
2,652 |
-3.46% |
735,000 |
| 2025/1/22 |
2,685 |
2,771.5 |
2,675.5 |
2,747 |
+2.96% |
633,800 |
| 2025/1/21 |
2,700 |
2,703.5 |
2,618 |
2,668 |
-0.21% |
446,700 |
| 2025/1/20 |
2,600 |
2,710 |
2,589 |
2,673.5 |
+5.55% |
1,010,900 |
| 2025/1/17 |
2,500 |
2,536.5 |
2,463 |
2,533 |
+0.70% |
503,300 |
| 2025/1/16 |
2,555 |
2,568 |
2,511 |
2,515.5 |
-1.57% |
564,400 |
| 2025/1/15 |
2,533 |
2,557 |
2,512 |
2,555.5 |
+0.89% |
354,300 |
| 2025/1/14 |
2,584 |
2,600 |
2,501 |
2,533 |
-2.41% |
656,400 |
| 2025/1/10 |
2,605.5 |
2,654.5 |
2,587.5 |
2,595.5 |
-0.50% |
653,300 |
| 2025/1/9 |
2,633 |
2,633 |
2,578.5 |
2,608.5 |
-1.66% |
594,100 |
| 2025/1/8 |
2,654.5 |
2,658.5 |
2,604.5 |
2,652.5 |
-0.69% |
457,300 |
| 2025/1/7 |
2,699 |
2,706.5 |
2,664 |
2,671 |
-0.32% |
373,000 |
| 2025/1/6 |
2,770 |
2,777.5 |
2,662 |
2,679.5 |
-2.47% |
584,800 |
| 2024/12/30 |
2,800 |
2,815 |
2,726 |
2,747.5 |
-1.68% |
539,500 |
| 2024/12/27 |
2,816 |
2,836.5 |
2,778 |
2,794.5 |
-1.60% |
357,500 |
| 2024/12/26 |
2,851 |
2,882 |
2,816 |
2,840 |
-0.39% |
476,700 |
| 2024/12/25 |
2,826 |
2,851 |
2,792.5 |
2,851 |
+1.28% |
403,700 |
| 2024/12/24 |
2,829.5 |
2,836 |
2,787.5 |
2,815 |
-0.51% |
366,900 |
| 2024/12/23 |
2,828.5 |
2,855 |
2,801.5 |
2,829.5 |
+0.64% |
432,600 |
| 2024/12/20 |
2,852 |
2,875.5 |
2,780 |
2,811.5 |
+2.67% |
2,567,800 |
| 2024/12/19 |
2,615 |
2,773 |
2,614 |
2,738.5 |
+4.70% |
762,800 |
| 2024/12/18 |
2,638 |
2,645.5 |
2,615.5 |
2,615.5 |
-0.82% |
340,700 |
| 2024/12/17 |
2,690 |
2,697.5 |
2,635 |
2,637 |
-1.99% |
355,100 |
| 2024/12/16 |
2,700 |
2,718 |
2,665 |
2,690.5 |
+0.26% |
339,400 |
| 2024/12/13 |
2,694 |
2,709.5 |
2,635 |
2,683.5 |
+0.07% |
483,400 |
| 2024/12/12 |
2,610 |
2,703.5 |
2,601.5 |
2,681.5 |
+3.11% |
640,500 |
| 2024/12/11 |
2,568 |
2,602 |
2,538.5 |
2,600.5 |
+0.81% |
401,900 |
| 2024/12/10 |
2,610.5 |
2,619 |
2,540.5 |
2,579.5 |
-0.39% |
456,500 |
| 2024/12/9 |
2,595.5 |
2,615.5 |
2,580 |
2,589.5 |
+0.68% |
361,700 |
| 2024/12/6 |
2,562 |
2,582.5 |
2,531.5 |
2,572 |
+1.14% |
326,300 |
| 2024/12/5 |
2,524 |
2,555 |
2,504 |
2,543 |
+1.60% |
358,000 |
| 2024/12/4 |
2,546.5 |
2,546.5 |
2,462.5 |
2,503 |
-1.71% |
493,500 |
| 2024/12/3 |
2,530 |
2,564.5 |
2,505 |
2,546.5 |
+1.86% |
637,400 |
| 2024/12/2 |
2,452.5 |
2,523 |
2,452.5 |
2,500 |
+1.94% |
528,600 |
| 2024/11/29 |
2,415.5 |
2,490.5 |
2,412.5 |
2,452.5 |
+1.30% |
377,600 |
| 2024/11/28 |
2,406.5 |
2,433.5 |
2,389 |
2,421 |
+0.19% |
256,900 |
| 2024/11/27 |
2,413.5 |
2,424.5 |
2,390.5 |
2,416.5 |
+0.37% |
304,500 |
| 2024/11/26 |
2,360 |
2,407.5 |
2,350.5 |
2,407.5 |
+2.10% |
403,800 |
| 2024/11/25 |
2,373.5 |
2,384 |
2,341 |
2,358 |
+1.40% |
463,300 |
| 2024/11/22 |
2,270.5 |
2,333.5 |
2,251 |
2,325.5 |
+3.36% |
452,000 |
| 2024/11/21 |
2,263 |
2,283 |
2,244.5 |
2,250 |
-0.90% |
280,500 |
| 2024/11/20 |
2,263 |
2,289.5 |
2,239 |
2,270.5 |
+0.26% |
263,000 |
| 2024/11/19 |
2,240 |
2,267.5 |
2,231.5 |
2,264.5 |
+0.38% |
332,200 |
| 2024/11/18 |
2,239 |
2,258.5 |
2,228.5 |
2,256 |
+0.36% |
311,300 |
| 2024/11/15 |
2,265.5 |
2,278.5 |
2,232 |
2,248 |
-0.09% |
291,400 |
| 2024/11/14 |
2,251 |
2,265 |
2,227.5 |
2,250 |
-0.02% |
351,900 |
| 2024/11/13 |
2,282.5 |
2,290 |
2,234.5 |
2,250.5 |
-0.97% |
305,600 |
| 2024/11/12 |
2,291 |
2,310.5 |
2,249.5 |
2,272.5 |
-0.26% |
396,500 |
| 2024/11/11 |
2,290 |
2,320.5 |
2,258 |
2,278.5 |
-1.00% |
358,300 |
| 2024/11/8 |
2,350 |
2,384 |
2,292.5 |
2,301.5 |
-2.11% |
614,600 |
| 2024/11/7 |
2,330 |
2,351 |
2,285 |
2,351 |
+3.23% |
494,400 |
| 2024/11/6 |
2,281.5 |
2,313 |
2,250 |
2,277.5 |
-0.57% |
463,100 |
| 2024/11/5 |
2,293.5 |
2,294 |
2,238.5 |
2,290.5 |
-0.11% |
265,400 |
| 2024/11/1 |
2,329 |
2,340.5 |
2,290 |
2,293 |
-2.86% |
228,400 |
| 2024/10/31 |
2,344 |
2,367.5 |
2,334.5 |
2,360.5 |
+0.79% |
255,300 |
| 2024/10/30 |
2,335 |
2,360.5 |
2,326.5 |
2,342 |
+0.54% |
670,400 |
| 2024/10/29 |
2,306.5 |
2,332 |
2,290.5 |
2,329.5 |
+1.19% |
289,600 |
| 2024/10/28 |
2,285.5 |
2,315 |
2,269.5 |
2,302 |
+0.55% |
246,100 |
| 2024/10/25 |
2,308.5 |
2,314.5 |
2,286.5 |
2,289.5 |
-1.59% |
184,300 |
| 2024/10/24 |
2,303 |
2,335 |
2,290.5 |
2,326.5 |
-0.17% |
254,900 |
|
