| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,099.5 |
2,118 |
2,087 |
2,096.5 |
+0.34% |
500,800 |
| 2025/4/24 |
2,100 |
2,111.5 |
2,076.5 |
2,089.5 |
+0.43% |
360,900 |
| 2025/4/23 |
2,107 |
2,115 |
2,069 |
2,080.5 |
+1.14% |
720,500 |
| 2025/4/22 |
2,073.5 |
2,082 |
2,047 |
2,057 |
-0.36% |
358,000 |
| 2025/4/21 |
2,044.5 |
2,069.5 |
2,042 |
2,064.5 |
+0.95% |
366,100 |
| 2025/4/18 |
2,044.5 |
2,056 |
2,026.5 |
2,045 |
+1.14% |
357,100 |
| 2025/4/17 |
2,020 |
2,039 |
2,011.5 |
2,022 |
+0.47% |
243,800 |
| 2025/4/16 |
2,004.5 |
2,038 |
2,003 |
2,012.5 |
-0.20% |
398,900 |
| 2025/4/15 |
2,027 |
2,039 |
1,940 |
2,016.5 |
+0.93% |
868,300 |
| 2025/4/14 |
1,986 |
2,005 |
1,968.5 |
1,998 |
+1.86% |
473,600 |
| 2025/4/11 |
1,931 |
1,972.5 |
1,898 |
1,961.5 |
-1.97% |
522,800 |
| 2025/4/10 |
1,993 |
2,013 |
1,949.5 |
2,001 |
+7.99% |
530,000 |
| 2025/4/9 |
1,840 |
1,863.5 |
1,805.5 |
1,853 |
-1.44% |
618,400 |
| 2025/4/8 |
1,824.5 |
1,898 |
1,820.5 |
1,880 |
+6.52% |
669,200 |
| 2025/4/7 |
1,783 |
1,810 |
1,739 |
1,765 |
-7.40% |
737,900 |
| 2025/4/4 |
1,900 |
1,925 |
1,871.5 |
1,906 |
-2.46% |
639,400 |
| 2025/4/3 |
1,918.5 |
1,963.5 |
1,916.5 |
1,954 |
-2.83% |
648,300 |
| 2025/4/2 |
2,035 |
2,041.5 |
1,999 |
2,011 |
-0.45% |
437,300 |
| 2025/4/1 |
2,089.5 |
2,090 |
2,016.5 |
2,020 |
+0.00% |
811,500 |
| 2025/3/31 |
2,040 |
2,055.5 |
2,013 |
2,020 |
-4.42% |
645,600 |
| 2025/3/28 |
2,143 |
2,155 |
2,096.5 |
2,113.5 |
-2.15% |
1,220,200 |
| 2025/3/27 |
2,132 |
2,160 |
2,116.5 |
2,160 |
+1.31% |
795,900 |
| 2025/3/26 |
2,158 |
2,158 |
2,119.5 |
2,132 |
+0.19% |
473,100 |
| 2025/3/25 |
2,141 |
2,141 |
2,112 |
2,128 |
+0.05% |
590,200 |
| 2025/3/24 |
2,138.5 |
2,154.5 |
2,120.5 |
2,127 |
-0.54% |
382,400 |
| 2025/3/21 |
2,163 |
2,183.5 |
2,124 |
2,138.5 |
-0.37% |
805,800 |
| 2025/3/19 |
2,128 |
2,166 |
2,127 |
2,146.5 |
-0.33% |
466,300 |
| 2025/3/18 |
2,160 |
2,171 |
2,146 |
2,153.5 |
+1.44% |
686,800 |
| 2025/3/17 |
2,141 |
2,164 |
2,123 |
2,123 |
-0.12% |
637,100 |
| 2025/3/14 |
2,080 |
2,136 |
2,080 |
2,125.5 |
+0.71% |
809,200 |
| 2025/3/13 |
2,141 |
2,165.5 |
2,107 |
2,110.5 |
-0.12% |
645,600 |
| 2025/3/12 |
2,105 |
2,157 |
2,105 |
2,113 |
+0.55% |
735,100 |
| 2025/3/11 |
2,165.5 |
2,183 |
2,082.5 |
2,101.5 |
-4.02% |
1,069,200 |
| 2025/3/10 |
2,160 |
2,196.5 |
2,155 |
2,189.5 |
+1.60% |
761,500 |
| 2025/3/7 |
2,158 |
2,210.5 |
2,147 |
2,155 |
-0.97% |
1,005,700 |
| 2025/3/6 |
2,115 |
2,202 |
2,110 |
2,176 |
+3.62% |
1,087,900 |
| 2025/3/5 |
2,093 |
2,120 |
2,078.5 |
2,100 |
+1.67% |
738,900 |
| 2025/3/4 |
2,053 |
2,084 |
2,049 |
2,065.5 |
+0.58% |
598,600 |
| 2025/3/3 |
2,042.5 |
2,068 |
2,021.5 |
2,053.5 |
+1.76% |
741,400 |
| 2025/2/28 |
2,050 |
2,067.5 |
2,008.5 |
2,018 |
-2.70% |
1,137,800 |
| 2025/2/27 |
2,065.5 |
2,088 |
2,052.5 |
2,074 |
+0.41% |
632,200 |
| 2025/2/26 |
2,109.5 |
2,133 |
2,055.5 |
2,065.5 |
-1.41% |
1,005,500 |
| 2025/2/25 |
2,100 |
2,117.5 |
2,092.5 |
2,095 |
-1.62% |
861,900 |
| 2025/2/21 |
2,121.5 |
2,160 |
2,116.5 |
2,129.5 |
+1.12% |
964,600 |
| 2025/2/20 |
2,124 |
2,125.5 |
2,097.5 |
2,106 |
-1.15% |
863,800 |
| 2025/2/19 |
2,104.5 |
2,144.5 |
2,094.5 |
2,130.5 |
+1.94% |
993,800 |
| 2025/2/18 |
2,075 |
2,107.5 |
2,048 |
2,090 |
+1.88% |
1,279,400 |
| 2025/2/17 |
2,097 |
2,111.5 |
2,047 |
2,051.5 |
-2.63% |
1,261,400 |
| 2025/2/14 |
2,129 |
2,154.5 |
2,095 |
2,107 |
-1.03% |
1,163,400 |
| 2025/2/13 |
2,231 |
2,249.5 |
2,127 |
2,129 |
-2.59% |
1,152,400 |
| 2025/2/12 |
2,046.5 |
2,198 |
2,025.5 |
2,185.5 |
+7.45% |
1,626,600 |
| 2025/2/10 |
2,019 |
2,047 |
2,016 |
2,034 |
+0.49% |
370,100 |
| 2025/2/7 |
2,028 |
2,035 |
2,011 |
2,024 |
-0.54% |
396,000 |
| 2025/2/6 |
2,032 |
2,045.5 |
2,025.5 |
2,035 |
+0.22% |
410,300 |
| 2025/2/5 |
2,037 |
2,052.5 |
2,022.5 |
2,030.5 |
+0.52% |
412,200 |
| 2025/2/4 |
2,056.5 |
2,070 |
2,012 |
2,020 |
-0.22% |
617,900 |
| 2025/2/3 |
2,051.5 |
2,064.5 |
2,020 |
2,024.5 |
-2.32% |
572,900 |
| 2025/1/31 |
2,077 |
2,080 |
2,056 |
2,072.5 |
-0.19% |
467,500 |
| 2025/1/30 |
2,070.5 |
2,076.5 |
2,060 |
2,076.5 |
-0.55% |
590,000 |
| 2025/1/29 |
2,093 |
2,119 |
2,080.5 |
2,088 |
-0.19% |
583,400 |
| 2025/1/28 |
2,089 |
2,098.5 |
2,065 |
2,092 |
-0.85% |
678,300 |
| 2025/1/27 |
2,105 |
2,116 |
2,088 |
2,110 |
+1.17% |
654,900 |
| 2025/1/24 |
2,110 |
2,110.5 |
2,078.5 |
2,085.5 |
-0.22% |
678,700 |
| 2025/1/23 |
2,077 |
2,092.5 |
2,062.5 |
2,090 |
-0.69% |
591,900 |
| 2025/1/22 |
2,089.5 |
2,113 |
2,081 |
2,104.5 |
+0.72% |
426,700 |
| 2025/1/21 |
2,098 |
2,098 |
2,073.5 |
2,089.5 |
+0.26% |
308,700 |
| 2025/1/20 |
2,069 |
2,088 |
2,066 |
2,084 |
+0.72% |
417,200 |
| 2025/1/17 |
2,075 |
2,082 |
2,051 |
2,069 |
-0.55% |
501,400 |
| 2025/1/16 |
2,093.5 |
2,101.5 |
2,069 |
2,080.5 |
+0.24% |
604,700 |
| 2025/1/15 |
2,089 |
2,115.5 |
2,065 |
2,075.5 |
-1.05% |
738,900 |
| 2025/1/14 |
2,140 |
2,148 |
2,096 |
2,097.5 |
-2.85% |
511,600 |
| 2025/1/10 |
2,162 |
2,173 |
2,147.5 |
2,159 |
-0.21% |
351,400 |
| 2025/1/9 |
2,172 |
2,186.5 |
2,156 |
2,163.5 |
-0.92% |
530,800 |
| 2025/1/8 |
2,174.5 |
2,198 |
2,170.5 |
2,183.5 |
-0.05% |
630,000 |
| 2025/1/7 |
2,178 |
2,202 |
2,163 |
2,184.5 |
+0.88% |
555,900 |
| 2025/1/6 |
2,206 |
2,215 |
2,156.5 |
2,165.5 |
-1.84% |
598,100 |
| 2024/12/30 |
2,238 |
2,242 |
2,206 |
2,206 |
-0.83% |
375,000 |
| 2024/12/27 |
2,203 |
2,236 |
2,197.5 |
2,224.5 |
+0.98% |
362,000 |
| 2024/12/26 |
2,197 |
2,205.5 |
2,181.5 |
2,203 |
+0.30% |
343,500 |
| 2024/12/25 |
2,197 |
2,197 |
2,165 |
2,196.5 |
-0.20% |
311,200 |
| 2024/12/24 |
2,205 |
2,213.5 |
2,182 |
2,201 |
+0.05% |
302,600 |
| 2024/12/23 |
2,200 |
2,213 |
2,197.5 |
2,200 |
+1.38% |
439,100 |
| 2024/12/20 |
2,190 |
2,204.5 |
2,170 |
2,170 |
+0.16% |
585,600 |
| 2024/12/19 |
2,150.5 |
2,175.5 |
2,146 |
2,166.5 |
-0.73% |
385,900 |
| 2024/12/18 |
2,181 |
2,202.5 |
2,177 |
2,182.5 |
+0.09% |
323,200 |
| 2024/12/17 |
2,194.5 |
2,215.5 |
2,180.5 |
2,180.5 |
-0.89% |
421,000 |
| 2024/12/16 |
2,218.5 |
2,238 |
2,200 |
2,200 |
-0.63% |
397,700 |
| 2024/12/13 |
2,197 |
2,223.5 |
2,193 |
2,214 |
+0.14% |
605,500 |
| 2024/12/12 |
2,210 |
2,222 |
2,199.5 |
2,211 |
+0.34% |
638,100 |
| 2024/12/11 |
2,212 |
2,218.5 |
2,193.5 |
2,203.5 |
-0.90% |
531,500 |
| 2024/12/10 |
2,240 |
2,252 |
2,218 |
2,223.5 |
+0.36% |
458,900 |
| 2024/12/9 |
2,257 |
2,262 |
2,213.5 |
2,215.5 |
-1.47% |
742,000 |
| 2024/12/6 |
2,246.5 |
2,256 |
2,221.5 |
2,248.5 |
+0.09% |
622,500 |
| 2024/12/5 |
2,280 |
2,288.5 |
2,239 |
2,246.5 |
-0.84% |
754,500 |
| 2024/12/4 |
2,293 |
2,310.5 |
2,260.5 |
2,265.5 |
-1.61% |
573,800 |
| 2024/12/3 |
2,272 |
2,324 |
2,272 |
2,302.5 |
+1.88% |
906,200 |
| 2024/12/2 |
2,228.5 |
2,287 |
2,220.5 |
2,260 |
+1.16% |
882,100 |
| 2024/11/29 |
2,221.5 |
2,247 |
2,211 |
2,234 |
+0.88% |
610,200 |
| 2024/11/28 |
2,200 |
2,222 |
2,181 |
2,214.5 |
+0.36% |
917,600 |
| 2024/11/27 |
2,230 |
2,242 |
2,204 |
2,206.5 |
-1.89% |
846,400 |
| 2024/11/26 |
2,262.5 |
2,283 |
2,237 |
2,249 |
-0.60% |
740,000 |
| 2024/11/25 |
2,337.5 |
2,351 |
2,262.5 |
2,262.5 |
-2.29% |
938,300 |
| 2024/11/22 |
2,329.5 |
2,346.5 |
2,306 |
2,315.5 |
-0.09% |
522,300 |
| 2024/11/21 |
2,340.5 |
2,367.5 |
2,297 |
2,317.5 |
-0.22% |
896,600 |
| 2024/11/20 |
2,322.5 |
2,349.5 |
2,310.5 |
2,322.5 |
+0.24% |
650,300 |
| 2024/11/19 |
2,321 |
2,347 |
2,293 |
2,317 |
+0.13% |
566,500 |
| 2024/11/18 |
2,286 |
2,321.5 |
2,280 |
2,314 |
+0.04% |
577,700 |
| 2024/11/15 |
2,340.5 |
2,347.5 |
2,308.5 |
2,313 |
+0.26% |
800,300 |
| 2024/11/14 |
2,372 |
2,381 |
2,307 |
2,307 |
-2.97% |
854,300 |
| 2024/11/13 |
2,399 |
2,415.5 |
2,362 |
2,377.5 |
-0.19% |
780,100 |
| 2024/11/12 |
2,461.5 |
2,470.5 |
2,376.5 |
2,382 |
-3.23% |
717,800 |
| 2024/11/11 |
2,448 |
2,463 |
2,423.5 |
2,461.5 |
+0.12% |
750,600 |
| 2024/11/8 |
2,520 |
2,547 |
2,451 |
2,458.5 |
-4.30% |
1,258,000 |
| 2024/11/7 |
2,594 |
2,707.5 |
2,500 |
2,569 |
+0.98% |
2,087,200 |
| 2024/11/6 |
2,472.5 |
2,544 |
2,462.5 |
2,544 |
+3.73% |
585,800 |
| 2024/11/5 |
2,482 |
2,483 |
2,430.5 |
2,452.5 |
+0.74% |
684,700 |
| 2024/11/1 |
2,450 |
2,481 |
2,430.5 |
2,434.5 |
-2.91% |
505,300 |
| 2024/10/31 |
2,509.5 |
2,515 |
2,475.5 |
2,507.5 |
-0.40% |
821,800 |
| 2024/10/30 |
2,490 |
2,517.5 |
2,468 |
2,517.5 |
+1.90% |
6,195,500 |
| 2024/10/29 |
2,476.5 |
2,486 |
2,442 |
2,470.5 |
-0.22% |
804,300 |
| 2024/10/28 |
2,465 |
2,503.5 |
2,452 |
2,476 |
-0.24% |
536,400 |
| 2024/10/25 |
2,501 |
2,501 |
2,471 |
2,482 |
-0.98% |
408,300 |
| 2024/10/24 |
2,468.5 |
2,512.5 |
2,455 |
2,506.5 |
+0.54% |
576,500 |
|
