| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,573.5 |
2,611 |
2,564 |
2,593.5 |
+0.21% |
1,861,100 |
| 2025/4/24 |
2,625 |
2,627 |
2,586.5 |
2,588 |
-1.05% |
1,576,400 |
| 2025/4/23 |
2,600 |
2,622 |
2,593.5 |
2,615.5 |
+0.93% |
2,211,300 |
| 2025/4/22 |
2,537 |
2,597.5 |
2,536.5 |
2,591.5 |
+2.27% |
2,045,500 |
| 2025/4/21 |
2,525 |
2,543 |
2,506 |
2,534 |
+0.64% |
1,701,100 |
| 2025/4/18 |
2,500 |
2,518 |
2,489 |
2,518 |
+1.29% |
1,015,200 |
| 2025/4/17 |
2,469.5 |
2,487.5 |
2,458.5 |
2,486 |
+0.65% |
1,063,000 |
| 2025/4/16 |
2,442.5 |
2,470 |
2,433 |
2,470 |
+1.98% |
1,633,600 |
| 2025/4/15 |
2,438.5 |
2,448 |
2,418 |
2,422 |
-0.68% |
1,103,300 |
| 2025/4/14 |
2,452 |
2,460 |
2,433.5 |
2,438.5 |
-0.04% |
1,264,700 |
| 2025/4/11 |
2,388.5 |
2,442 |
2,365.5 |
2,439.5 |
-0.95% |
2,501,700 |
| 2025/4/10 |
2,450 |
2,463 |
2,400 |
2,463 |
+6.07% |
3,199,500 |
| 2025/4/9 |
2,330 |
2,345 |
2,297 |
2,322 |
-1.34% |
2,858,600 |
| 2025/4/8 |
2,320 |
2,381.5 |
2,317.5 |
2,353.5 |
+3.72% |
3,735,900 |
| 2025/4/7 |
2,236 |
2,311 |
2,205 |
2,269 |
-7.27% |
5,615,800 |
| 2025/4/4 |
2,447 |
2,468 |
2,400 |
2,447 |
-1.39% |
3,465,500 |
| 2025/4/3 |
2,451 |
2,489.5 |
2,432 |
2,481.5 |
-1.64% |
3,239,500 |
| 2025/4/2 |
2,548 |
2,548.5 |
2,511.5 |
2,523 |
-0.79% |
1,849,700 |
| 2025/4/1 |
2,577 |
2,581 |
2,535.5 |
2,543 |
-0.53% |
2,079,300 |
| 2025/3/31 |
2,606 |
2,607 |
2,552.5 |
2,556.5 |
-3.55% |
2,606,600 |
| 2025/3/28 |
2,666 |
2,675 |
2,635.5 |
2,650.5 |
-2.16% |
2,464,200 |
| 2025/3/27 |
2,696.5 |
2,713.5 |
2,686.5 |
2,709 |
-0.09% |
2,866,000 |
| 2025/3/26 |
2,710 |
2,722 |
2,701.5 |
2,711.5 |
+0.72% |
2,489,700 |
| 2025/3/25 |
2,679.5 |
2,694 |
2,668.5 |
2,692 |
+0.52% |
1,808,900 |
| 2025/3/24 |
2,688 |
2,702.5 |
2,631.5 |
2,678 |
+0.00% |
2,579,300 |
| 2025/3/21 |
2,658 |
2,698 |
2,650.5 |
2,678 |
+1.13% |
3,950,300 |
| 2025/3/19 |
2,610 |
2,673.5 |
2,609 |
2,648 |
+1.94% |
4,080,100 |
| 2025/3/18 |
2,605 |
2,609 |
2,589.5 |
2,597.5 |
+0.44% |
2,054,200 |
| 2025/3/17 |
2,588 |
2,598.5 |
2,585 |
2,586 |
+0.10% |
1,519,100 |
| 2025/3/14 |
2,568 |
2,590 |
2,556 |
2,583.5 |
-0.60% |
2,500,300 |
| 2025/3/13 |
2,613.5 |
2,622 |
2,592 |
2,599 |
-0.73% |
1,549,200 |
| 2025/3/12 |
2,575 |
2,621 |
2,564.5 |
2,618 |
+0.65% |
2,075,900 |
| 2025/3/11 |
2,619.5 |
2,625.5 |
2,577.5 |
2,601 |
-1.44% |
2,180,900 |
| 2025/3/10 |
2,652 |
2,655 |
2,620 |
2,639 |
-0.70% |
1,952,300 |
| 2025/3/7 |
2,658 |
2,668 |
2,644.5 |
2,657.5 |
+0.09% |
2,640,500 |
| 2025/3/6 |
2,632 |
2,655 |
2,622.5 |
2,655 |
+1.57% |
2,129,400 |
| 2025/3/5 |
2,627 |
2,635.5 |
2,604 |
2,614 |
-0.68% |
1,779,900 |
| 2025/3/4 |
2,610.5 |
2,632 |
2,591 |
2,632 |
+0.65% |
1,785,900 |
| 2025/3/3 |
2,580 |
2,618 |
2,578.5 |
2,615 |
+1.30% |
2,232,300 |
| 2025/2/28 |
2,605.5 |
2,609 |
2,567.5 |
2,581.5 |
-0.90% |
2,932,000 |
| 2025/2/27 |
2,631 |
2,631 |
2,582.5 |
2,605 |
-1.99% |
2,725,400 |
| 2025/2/26 |
2,650 |
2,661.5 |
2,633.5 |
2,658 |
+0.34% |
2,019,000 |
| 2025/2/25 |
2,645.5 |
2,655 |
2,611 |
2,649 |
+0.09% |
2,412,100 |
| 2025/2/21 |
2,640 |
2,678.5 |
2,630 |
2,646.5 |
+1.05% |
3,550,900 |
| 2025/2/20 |
2,594 |
2,636.5 |
2,584 |
2,619 |
+0.77% |
2,484,700 |
| 2025/2/19 |
2,602 |
2,630 |
2,595.5 |
2,599 |
+0.17% |
1,936,100 |
| 2025/2/18 |
2,560 |
2,599.5 |
2,560 |
2,594.5 |
+1.45% |
1,242,900 |
| 2025/2/17 |
2,603 |
2,606 |
2,553 |
2,557.5 |
-1.56% |
1,524,100 |
| 2025/2/14 |
2,621 |
2,632.5 |
2,592.5 |
2,598 |
-0.59% |
1,797,200 |
| 2025/2/13 |
2,580 |
2,615 |
2,563.5 |
2,613.5 |
+1.36% |
2,438,900 |
| 2025/2/12 |
2,589 |
2,597 |
2,561 |
2,578.5 |
-0.29% |
1,991,000 |
| 2025/2/10 |
2,572 |
2,592 |
2,554 |
2,586 |
+0.52% |
2,178,400 |
| 2025/2/7 |
2,555 |
2,580 |
2,542 |
2,572.5 |
+1.38% |
2,310,700 |
| 2025/2/6 |
2,475 |
2,549 |
2,470 |
2,537.5 |
+3.55% |
3,344,000 |
| 2025/2/5 |
2,518 |
2,529.5 |
2,438 |
2,450.5 |
-2.62% |
4,270,400 |
| 2025/2/4 |
2,560.5 |
2,560.5 |
2,501.5 |
2,516.5 |
-1.16% |
3,176,900 |
| 2025/2/3 |
2,537 |
2,551.5 |
2,522 |
2,546 |
-0.43% |
2,015,800 |
| 2025/1/31 |
2,563 |
2,566 |
2,541 |
2,557 |
-0.45% |
1,704,400 |
| 2025/1/30 |
2,524 |
2,573 |
2,512 |
2,568.5 |
+1.34% |
2,543,400 |
| 2025/1/29 |
2,535.5 |
2,542 |
2,519.5 |
2,534.5 |
-0.08% |
1,445,500 |
| 2025/1/28 |
2,499.5 |
2,546 |
2,499 |
2,536.5 |
+1.79% |
2,950,000 |
| 2025/1/27 |
2,476 |
2,494 |
2,474 |
2,492 |
+1.28% |
1,845,200 |
| 2025/1/24 |
2,467 |
2,475 |
2,455 |
2,460.5 |
+0.12% |
1,637,300 |
| 2025/1/23 |
2,410.5 |
2,472.5 |
2,400.5 |
2,457.5 |
+1.19% |
2,491,300 |
| 2025/1/22 |
2,410 |
2,436 |
2,407.5 |
2,428.5 |
+1.04% |
1,824,500 |
| 2025/1/21 |
2,395 |
2,406.5 |
2,378.5 |
2,403.5 |
+0.44% |
1,549,800 |
| 2025/1/20 |
2,376 |
2,397.5 |
2,375 |
2,393 |
+0.84% |
957,400 |
| 2025/1/17 |
2,375 |
2,380 |
2,357 |
2,373 |
-0.17% |
1,435,700 |
| 2025/1/16 |
2,410 |
2,411.5 |
2,377 |
2,377 |
-1.82% |
2,388,800 |
| 2025/1/15 |
2,448 |
2,448 |
2,415.5 |
2,421 |
-0.37% |
1,243,700 |
| 2025/1/14 |
2,430 |
2,445.5 |
2,413 |
2,430 |
-0.41% |
2,048,000 |
| 2025/1/10 |
2,454.5 |
2,458 |
2,436 |
2,440 |
+0.10% |
1,289,600 |
| 2025/1/9 |
2,460 |
2,461.5 |
2,430 |
2,437.5 |
-1.34% |
2,198,100 |
| 2025/1/8 |
2,481.5 |
2,483 |
2,465.5 |
2,470.5 |
-0.24% |
1,360,000 |
| 2025/1/7 |
2,486.5 |
2,486.5 |
2,462 |
2,476.5 |
+0.20% |
1,622,700 |
| 2025/1/6 |
2,500 |
2,510.5 |
2,471.5 |
2,471.5 |
-0.84% |
1,984,600 |
| 2024/12/30 |
2,530 |
2,532 |
2,492.5 |
2,492.5 |
-0.78% |
1,736,800 |
| 2024/12/27 |
2,487 |
2,524 |
2,484.5 |
2,512 |
+1.87% |
2,355,300 |
| 2024/12/26 |
2,468.5 |
2,481 |
2,410.5 |
2,466 |
-0.24% |
7,700,800 |
| 2024/12/25 |
2,475 |
2,485 |
2,458.5 |
2,472 |
-0.48% |
1,530,900 |
| 2024/12/24 |
2,480 |
2,497.5 |
2,480 |
2,484 |
-0.08% |
1,306,100 |
| 2024/12/23 |
2,497.5 |
2,505.5 |
2,468.5 |
2,486 |
-0.48% |
1,464,900 |
| 2024/12/20 |
2,536 |
2,543 |
2,493 |
2,498 |
-1.40% |
2,390,000 |
| 2024/12/19 |
2,533 |
2,539 |
2,516 |
2,533.5 |
-0.59% |
1,459,200 |
| 2024/12/18 |
2,560 |
2,563 |
2,548.5 |
2,548.5 |
-0.06% |
1,058,800 |
| 2024/12/17 |
2,532 |
2,561.5 |
2,532 |
2,550 |
+0.24% |
1,646,300 |
| 2024/12/16 |
2,566 |
2,573 |
2,539 |
2,544 |
-0.74% |
1,450,800 |
| 2024/12/13 |
2,580 |
2,593 |
2,556.5 |
2,563 |
-0.91% |
1,914,500 |
| 2024/12/12 |
2,580 |
2,598 |
2,579.5 |
2,586.5 |
+0.62% |
2,421,600 |
| 2024/12/11 |
2,565 |
2,572.5 |
2,555.5 |
2,570.5 |
-0.04% |
1,422,900 |
| 2024/12/10 |
2,575 |
2,587 |
2,566 |
2,571.5 |
+0.57% |
2,421,400 |
| 2024/12/9 |
2,529.5 |
2,567.5 |
2,526 |
2,557 |
+1.09% |
2,773,200 |
| 2024/12/6 |
2,525 |
2,537.5 |
2,521.5 |
2,529.5 |
+0.78% |
1,766,900 |
| 2024/12/5 |
2,497 |
2,516 |
2,488.5 |
2,510 |
+1.01% |
1,962,000 |
| 2024/12/4 |
2,506 |
2,508.5 |
2,485 |
2,485 |
-0.90% |
1,688,100 |
| 2024/12/3 |
2,494 |
2,514.5 |
2,484 |
2,507.5 |
-0.48% |
2,589,000 |
| 2024/12/2 |
2,494.5 |
2,540 |
2,494 |
2,519.5 |
+0.96% |
2,412,300 |
| 2024/11/29 |
2,481 |
2,508.5 |
2,475 |
2,495.5 |
+0.58% |
2,379,200 |
| 2024/11/28 |
2,470 |
2,487 |
2,456 |
2,481 |
+0.49% |
1,666,900 |
| 2024/11/27 |
2,448.5 |
2,469 |
2,435 |
2,469 |
+0.96% |
2,277,600 |
| 2024/11/26 |
2,420 |
2,445.5 |
2,404.5 |
2,445.5 |
+2.00% |
2,190,300 |
| 2024/11/25 |
2,426 |
2,438 |
2,397.5 |
2,397.5 |
-0.64% |
1,710,300 |
| 2024/11/22 |
2,392.5 |
2,422 |
2,392 |
2,413 |
+0.96% |
1,581,200 |
| 2024/11/21 |
2,400 |
2,406.5 |
2,389 |
2,390 |
-0.52% |
1,698,600 |
| 2024/11/20 |
2,420 |
2,434.5 |
2,393 |
2,402.5 |
-1.44% |
2,454,700 |
| 2024/11/19 |
2,456 |
2,463.5 |
2,435 |
2,437.5 |
-0.53% |
1,424,100 |
| 2024/11/18 |
2,450 |
2,465 |
2,445 |
2,450.5 |
+0.00% |
1,384,500 |
| 2024/11/15 |
2,451.5 |
2,474.5 |
2,447 |
2,450.5 |
+0.27% |
1,732,200 |
| 2024/11/14 |
2,467.5 |
2,467.5 |
2,443.5 |
2,444 |
-0.65% |
1,721,800 |
| 2024/11/13 |
2,442 |
2,469 |
2,438 |
2,460 |
+0.37% |
1,876,600 |
| 2024/11/12 |
2,437 |
2,466 |
2,435 |
2,451 |
+0.82% |
1,672,600 |
| 2024/11/11 |
2,420.5 |
2,437 |
2,417 |
2,431 |
+0.54% |
1,312,400 |
| 2024/11/8 |
2,450 |
2,452.5 |
2,415 |
2,418 |
-1.10% |
2,130,900 |
| 2024/11/7 |
2,426 |
2,446.5 |
2,415.5 |
2,445 |
+1.03% |
2,202,000 |
| 2024/11/6 |
2,395 |
2,449.5 |
2,393 |
2,420 |
+1.21% |
2,584,400 |
| 2024/11/5 |
2,400.5 |
2,419 |
2,386.5 |
2,391 |
-1.40% |
2,726,900 |
| 2024/11/1 |
2,400 |
2,437.5 |
2,400 |
2,425 |
-1.24% |
2,669,900 |
| 2024/10/31 |
2,447 |
2,467 |
2,434.5 |
2,455.5 |
+0.53% |
2,253,200 |
| 2024/10/30 |
2,431 |
2,444 |
2,415.5 |
2,442.5 |
+0.47% |
5,898,000 |
| 2024/10/29 |
2,420 |
2,434.5 |
2,410 |
2,431 |
+1.02% |
1,630,000 |
| 2024/10/28 |
2,381.5 |
2,418 |
2,379 |
2,406.5 |
+0.65% |
1,923,300 |
| 2024/10/25 |
2,396 |
2,413 |
2,380 |
2,391 |
-0.25% |
1,249,500 |
| 2024/10/24 |
2,395 |
2,404 |
2,374 |
2,397 |
-0.12% |
1,626,000 |
|
