| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,994.5 |
2,998 |
2,972.5 |
2,989 |
+0.78% |
2,646,500 |
| 2025/4/24 |
2,970 |
2,984.5 |
2,952.5 |
2,966 |
+0.56% |
2,949,200 |
| 2025/4/23 |
2,968.5 |
2,979.5 |
2,942 |
2,949.5 |
+0.58% |
2,804,500 |
| 2025/4/22 |
2,925 |
2,943 |
2,921 |
2,932.5 |
-0.02% |
2,165,900 |
| 2025/4/21 |
2,966 |
2,966 |
2,920.5 |
2,933 |
-1.66% |
2,695,200 |
| 2025/4/18 |
2,978 |
2,990 |
2,974.5 |
2,982.5 |
+0.32% |
1,678,500 |
| 2025/4/17 |
2,937.5 |
2,973 |
2,923.5 |
2,973 |
+1.52% |
2,426,000 |
| 2025/4/16 |
2,964 |
2,970.5 |
2,914.5 |
2,928.5 |
-0.93% |
3,235,200 |
| 2025/4/15 |
2,966.5 |
2,984.5 |
2,948 |
2,956 |
+0.15% |
2,427,500 |
| 2025/4/14 |
2,952 |
2,982.5 |
2,946.5 |
2,951.5 |
+0.15% |
2,926,400 |
| 2025/4/11 |
2,908.5 |
2,965.5 |
2,883 |
2,947 |
-1.68% |
5,106,500 |
| 2025/4/10 |
3,037 |
3,037 |
2,960 |
2,997.5 |
+5.77% |
7,452,000 |
| 2025/4/9 |
2,881 |
2,884.5 |
2,793 |
2,834 |
-2.51% |
11,075,300 |
| 2025/4/8 |
2,992 |
3,031 |
2,888 |
2,907 |
+6.00% |
10,180,600 |
| 2025/4/7 |
2,660.5 |
2,799 |
2,650 |
2,742.5 |
-7.05% |
9,011,200 |
| 2025/4/4 |
2,966 |
2,989 |
2,880 |
2,950.5 |
-2.82% |
10,046,000 |
| 2025/4/3 |
2,988.5 |
3,050 |
2,988 |
3,036 |
-1.68% |
5,401,000 |
| 2025/4/2 |
3,160 |
3,167 |
3,077 |
3,088 |
-2.62% |
4,622,200 |
| 2025/4/1 |
3,230 |
3,231 |
3,165 |
3,171 |
-0.75% |
3,603,300 |
| 2025/3/31 |
3,180 |
3,205 |
3,148 |
3,195 |
-2.86% |
5,284,500 |
| 2025/3/28 |
3,337 |
3,345 |
3,275 |
3,289 |
-4.39% |
4,658,800 |
| 2025/3/27 |
3,450 |
3,456 |
3,423 |
3,440 |
-0.32% |
4,470,300 |
| 2025/3/26 |
3,468 |
3,473 |
3,440 |
3,451 |
+0.50% |
2,827,300 |
| 2025/3/25 |
3,446 |
3,449 |
3,417 |
3,434 |
+0.32% |
2,976,600 |
| 2025/3/24 |
3,479 |
3,480 |
3,407 |
3,423 |
-1.44% |
3,556,200 |
| 2025/3/21 |
3,470 |
3,514 |
3,449 |
3,473 |
-0.57% |
7,750,600 |
| 2025/3/19 |
3,500 |
3,522 |
3,491 |
3,493 |
+0.23% |
3,283,900 |
| 2025/3/18 |
3,485 |
3,493 |
3,470 |
3,485 |
+0.75% |
3,486,800 |
| 2025/3/17 |
3,430 |
3,468 |
3,423 |
3,459 |
+1.17% |
3,575,600 |
| 2025/3/14 |
3,406 |
3,427 |
3,396 |
3,419 |
+0.38% |
2,792,400 |
| 2025/3/13 |
3,422 |
3,439 |
3,397 |
3,406 |
-0.18% |
2,598,700 |
| 2025/3/12 |
3,377 |
3,412 |
3,368 |
3,412 |
+1.31% |
3,942,700 |
| 2025/3/11 |
3,379 |
3,390 |
3,314 |
3,368 |
-0.36% |
3,943,400 |
| 2025/3/10 |
3,435 |
3,445 |
3,365 |
3,380 |
-1.66% |
4,280,100 |
| 2025/3/7 |
3,404 |
3,460 |
3,375 |
3,437 |
+1.72% |
6,098,600 |
| 2025/3/6 |
3,355 |
3,416 |
3,353 |
3,379 |
+1.23% |
4,566,600 |
| 2025/3/5 |
3,355 |
3,355 |
3,301 |
3,338 |
-0.63% |
4,919,000 |
| 2025/3/4 |
3,380 |
3,382 |
3,328 |
3,359 |
-0.06% |
2,751,700 |
| 2025/3/3 |
3,378 |
3,395 |
3,344 |
3,361 |
+0.96% |
3,431,900 |
| 2025/2/28 |
3,360 |
3,376 |
3,309 |
3,329 |
-1.36% |
7,808,900 |
| 2025/2/27 |
3,329 |
3,380 |
3,325 |
3,375 |
+1.56% |
3,332,600 |
| 2025/2/26 |
3,341 |
3,346 |
3,277 |
3,323 |
-0.60% |
2,928,400 |
| 2025/2/25 |
3,354 |
3,367 |
3,325 |
3,343 |
-0.62% |
3,144,100 |
| 2025/2/21 |
3,360 |
3,375 |
3,346 |
3,364 |
-0.47% |
2,853,000 |
| 2025/2/20 |
3,388 |
3,395 |
3,368 |
3,380 |
-0.06% |
2,942,200 |
| 2025/2/19 |
3,385 |
3,406 |
3,366 |
3,382 |
-0.12% |
2,788,500 |
| 2025/2/18 |
3,410 |
3,426 |
3,376 |
3,386 |
-0.12% |
3,069,500 |
| 2025/2/17 |
3,395 |
3,408 |
3,354 |
3,390 |
+0.33% |
3,905,900 |
| 2025/2/14 |
3,450 |
3,450 |
3,365 |
3,379 |
-0.35% |
3,728,700 |
| 2025/2/13 |
3,377 |
3,391 |
3,344 |
3,391 |
+0.86% |
3,885,900 |
| 2025/2/12 |
3,360 |
3,393 |
3,307 |
3,362 |
+0.66% |
5,546,000 |
| 2025/2/10 |
3,311 |
3,352 |
3,271 |
3,340 |
-0.54% |
6,830,400 |
| 2025/2/7 |
3,260 |
3,370 |
3,259 |
3,358 |
+4.03% |
9,285,500 |
| 2025/2/6 |
3,224 |
3,262 |
3,222 |
3,228 |
+0.09% |
3,164,900 |
| 2025/2/5 |
3,207 |
3,236 |
3,198 |
3,225 |
+1.22% |
3,208,200 |
| 2025/2/4 |
3,203 |
3,207 |
3,180 |
3,186 |
-0.03% |
2,692,100 |
| 2025/2/3 |
3,197 |
3,203 |
3,166 |
3,187 |
-1.30% |
3,631,600 |
| 2025/1/31 |
3,223 |
3,244 |
3,203 |
3,229 |
+0.40% |
3,594,400 |
| 2025/1/30 |
3,186 |
3,216 |
3,184 |
3,216 |
+0.91% |
2,583,100 |
| 2025/1/29 |
3,156 |
3,200 |
3,152 |
3,187 |
+1.05% |
2,462,500 |
| 2025/1/28 |
3,173 |
3,180 |
3,147 |
3,154 |
-0.60% |
2,330,600 |
| 2025/1/27 |
3,144 |
3,182 |
3,142 |
3,173 |
+1.63% |
3,042,900 |
| 2025/1/24 |
3,129 |
3,129 |
3,105 |
3,122 |
+0.06% |
2,319,600 |
| 2025/1/23 |
3,095 |
3,120 |
3,078 |
3,120 |
+0.55% |
2,638,500 |
| 2025/1/22 |
3,100 |
3,114 |
3,091 |
3,103 |
-0.74% |
2,571,500 |
| 2025/1/21 |
3,129 |
3,138 |
3,106 |
3,126 |
+0.26% |
2,364,800 |
| 2025/1/20 |
3,098 |
3,120 |
3,087 |
3,118 |
+1.90% |
2,972,100 |
| 2025/1/17 |
3,013 |
3,070 |
3,008 |
3,060 |
+1.49% |
3,526,400 |
| 2025/1/16 |
3,033 |
3,039 |
3,015 |
3,015 |
-0.59% |
2,519,200 |
| 2025/1/15 |
3,046 |
3,052 |
3,022 |
3,033 |
+0.76% |
2,627,000 |
| 2025/1/14 |
3,050 |
3,053 |
3,003 |
3,010 |
-1.08% |
3,906,100 |
| 2025/1/10 |
3,058 |
3,075 |
3,041 |
3,043 |
-1.30% |
3,152,700 |
| 2025/1/9 |
3,120 |
3,127 |
3,071 |
3,083 |
-1.63% |
3,581,600 |
| 2025/1/8 |
3,136 |
3,159 |
3,113 |
3,134 |
+0.77% |
4,267,200 |
| 2025/1/7 |
3,172 |
3,174 |
3,091 |
3,110 |
-1.52% |
8,169,300 |
| 2025/1/6 |
3,150 |
3,185 |
3,108 |
3,158 |
-0.75% |
7,960,000 |
| 2024/12/30 |
3,145 |
3,198 |
3,144 |
3,182 |
+1.18% |
4,214,100 |
| 2024/12/27 |
3,110 |
3,145 |
3,089 |
3,145 |
+2.14% |
4,151,300 |
| 2024/12/26 |
3,045 |
3,081 |
3,045 |
3,079 |
+1.52% |
4,537,300 |
| 2024/12/25 |
3,000 |
3,033 |
2,989 |
3,033 |
+1.80% |
4,410,000 |
| 2024/12/24 |
2,946.5 |
3,013 |
2,946.5 |
2,979.5 |
+0.93% |
5,168,100 |
| 2024/12/23 |
2,978 |
2,984 |
2,928 |
2,952 |
-1.01% |
6,213,000 |
| 2024/12/20 |
3,014 |
3,028 |
2,977 |
2,982 |
+0.07% |
9,520,300 |
| 2024/12/19 |
2,973 |
3,004 |
2,963 |
2,980 |
-0.57% |
3,671,500 |
| 2024/12/18 |
2,978 |
3,005 |
2,972.5 |
2,997 |
+0.49% |
3,067,900 |
| 2024/12/17 |
3,031 |
3,044 |
2,982.5 |
2,982.5 |
-1.60% |
4,467,200 |
| 2024/12/16 |
3,070 |
3,075 |
3,028 |
3,031 |
-1.27% |
2,834,000 |
| 2024/12/13 |
3,053 |
3,077 |
3,051 |
3,070 |
+0.13% |
3,447,200 |
| 2024/12/12 |
3,098 |
3,102 |
3,060 |
3,066 |
-0.62% |
3,506,100 |
| 2024/12/11 |
3,072 |
3,103 |
3,047 |
3,085 |
+0.59% |
3,807,200 |
| 2024/12/10 |
3,100 |
3,128 |
3,066 |
3,067 |
+1.42% |
4,754,500 |
| 2024/12/9 |
3,035 |
3,052 |
3,015 |
3,024 |
-0.30% |
2,784,200 |
| 2024/12/6 |
3,022 |
3,033 |
3,015 |
3,033 |
+0.20% |
2,362,600 |
| 2024/12/5 |
3,043 |
3,045 |
3,006 |
3,027 |
-0.20% |
3,282,200 |
| 2024/12/4 |
3,026 |
3,041 |
3,002 |
3,033 |
-0.88% |
5,433,100 |
| 2024/12/3 |
3,068 |
3,093 |
3,022 |
3,060 |
+0.00% |
6,928,600 |
| 2024/12/2 |
3,061 |
3,066 |
3,039 |
3,060 |
+0.03% |
3,514,100 |
| 2024/11/29 |
3,069 |
3,077 |
3,032 |
3,059 |
-0.33% |
3,229,200 |
| 2024/11/28 |
3,049 |
3,087 |
3,048 |
3,069 |
+1.19% |
3,085,600 |
| 2024/11/27 |
3,055 |
3,073 |
3,015 |
3,033 |
-0.85% |
3,382,500 |
| 2024/11/26 |
3,081 |
3,087 |
3,033 |
3,059 |
-0.94% |
3,271,600 |
| 2024/11/25 |
3,133 |
3,137 |
3,088 |
3,088 |
-1.18% |
5,998,700 |
| 2024/11/22 |
3,117 |
3,138 |
3,113 |
3,125 |
+0.39% |
2,456,300 |
| 2024/11/21 |
3,115 |
3,139 |
3,108 |
3,113 |
-0.06% |
2,098,000 |
| 2024/11/20 |
3,147 |
3,155 |
3,098 |
3,115 |
-0.86% |
3,218,100 |
| 2024/11/19 |
3,180 |
3,181 |
3,135 |
3,142 |
-0.73% |
2,922,500 |
| 2024/11/18 |
3,114 |
3,188 |
3,111 |
3,165 |
+2.23% |
3,854,800 |
| 2024/11/15 |
3,097 |
3,115 |
3,082 |
3,096 |
+0.95% |
2,641,000 |
| 2024/11/14 |
3,094 |
3,129 |
3,067 |
3,067 |
-1.00% |
3,011,500 |
| 2024/11/13 |
3,150 |
3,169 |
3,093 |
3,098 |
-1.90% |
4,270,100 |
| 2024/11/12 |
3,185 |
3,205 |
3,150 |
3,158 |
-0.38% |
2,885,700 |
| 2024/11/11 |
3,171 |
3,199 |
3,156 |
3,170 |
-1.18% |
3,180,100 |
| 2024/11/8 |
3,277 |
3,313 |
3,192 |
3,208 |
-0.16% |
8,443,100 |
| 2024/11/7 |
3,070 |
3,219 |
3,069 |
3,213 |
+3.38% |
7,583,700 |
| 2024/11/6 |
3,077 |
3,133 |
3,063 |
3,108 |
+1.50% |
4,940,900 |
| 2024/11/5 |
3,050 |
3,067 |
3,033 |
3,062 |
+0.29% |
3,262,400 |
| 2024/11/1 |
3,043 |
3,070 |
3,041 |
3,053 |
-0.52% |
2,560,700 |
| 2024/10/31 |
3,065 |
3,077 |
3,038 |
3,069 |
-0.39% |
3,877,000 |
| 2024/10/30 |
3,050 |
3,084 |
3,048 |
3,081 |
+1.02% |
8,974,200 |
| 2024/10/29 |
3,053 |
3,071 |
3,042 |
3,050 |
+0.73% |
2,817,700 |
| 2024/10/28 |
2,970 |
3,036 |
2,952.5 |
3,028 |
+1.39% |
3,788,200 |
| 2024/10/25 |
2,998 |
3,010 |
2,974 |
2,986.5 |
-0.91% |
3,381,800 |
| 2024/10/24 |
3,010 |
3,026 |
2,989 |
3,014 |
-0.76% |
3,725,500 |
|
