| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,191 |
2,241.5 |
2,184 |
2,220 |
+3.69% |
7,636,400 |
| 2025/4/24 |
2,142 |
2,157 |
2,127 |
2,141 |
+3.21% |
5,727,100 |
| 2025/4/23 |
2,128.5 |
2,133 |
2,074.5 |
2,074.5 |
+2.27% |
6,532,300 |
| 2025/4/22 |
2,035 |
2,044 |
2,022.5 |
2,028.5 |
-0.49% |
3,826,200 |
| 2025/4/21 |
2,070 |
2,075 |
2,030 |
2,038.5 |
-3.09% |
3,485,300 |
| 2025/4/18 |
2,100 |
2,112 |
2,075.5 |
2,103.5 |
+0.94% |
4,945,600 |
| 2025/4/17 |
2,042 |
2,086 |
2,035.5 |
2,084 |
+2.16% |
5,179,300 |
| 2025/4/16 |
2,040 |
2,063 |
2,026.5 |
2,040 |
-0.37% |
5,884,300 |
| 2025/4/15 |
2,031.5 |
2,068 |
2,025.5 |
2,047.5 |
+0.94% |
6,651,800 |
| 2025/4/14 |
2,055.5 |
2,092 |
2,015.5 |
2,028.5 |
+1.65% |
11,289,300 |
| 2025/4/11 |
1,952 |
2,003 |
1,936 |
1,995.5 |
-4.50% |
10,716,300 |
| 2025/4/10 |
2,130.5 |
2,134.5 |
2,053 |
2,089.5 |
+11.71% |
11,768,700 |
| 2025/4/9 |
1,931 |
1,940 |
1,840 |
1,870.5 |
-6.59% |
11,481,000 |
| 2025/4/8 |
1,943.5 |
2,036 |
1,942.5 |
2,002.5 |
+7.46% |
11,905,300 |
| 2025/4/7 |
1,892 |
1,928 |
1,848 |
1,863.5 |
-11.35% |
14,901,800 |
| 2025/4/4 |
2,149.5 |
2,165 |
2,049 |
2,102 |
-6.06% |
13,571,300 |
| 2025/4/3 |
2,253.5 |
2,271 |
2,216 |
2,237.5 |
-6.01% |
10,214,900 |
| 2025/4/2 |
2,374 |
2,396.5 |
2,339.5 |
2,380.5 |
+2.01% |
7,308,100 |
| 2025/4/1 |
2,327.5 |
2,368.5 |
2,325 |
2,333.5 |
+1.21% |
7,641,500 |
| 2025/3/31 |
2,351 |
2,358.5 |
2,305.5 |
2,305.5 |
-4.61% |
9,423,800 |
| 2025/3/28 |
2,451 |
2,452 |
2,389.5 |
2,417 |
-3.36% |
8,457,700 |
| 2025/3/27 |
2,479.5 |
2,502 |
2,468.5 |
2,501 |
-0.36% |
6,513,300 |
| 2025/3/26 |
2,497.5 |
2,519.5 |
2,481.5 |
2,510 |
+1.07% |
6,548,300 |
| 2025/3/25 |
2,496 |
2,520 |
2,482 |
2,483.5 |
+0.53% |
6,252,400 |
| 2025/3/24 |
2,483.5 |
2,486.5 |
2,458.5 |
2,470.5 |
-1.16% |
5,587,200 |
| 2025/3/21 |
2,481 |
2,504.5 |
2,472 |
2,499.5 |
-0.79% |
8,474,700 |
| 2025/3/19 |
2,503 |
2,537 |
2,503 |
2,519.5 |
+0.54% |
6,198,500 |
| 2025/3/18 |
2,550 |
2,553 |
2,499 |
2,506 |
+0.24% |
5,884,800 |
| 2025/3/17 |
2,516 |
2,532 |
2,500 |
2,500 |
+0.16% |
5,828,300 |
| 2025/3/14 |
2,455.5 |
2,516 |
2,455.5 |
2,496 |
-0.32% |
8,346,000 |
| 2025/3/13 |
2,627 |
2,631.5 |
2,504 |
2,504 |
-3.80% |
7,491,100 |
| 2025/3/12 |
2,566 |
2,624 |
2,543.5 |
2,603 |
+0.04% |
5,534,500 |
| 2025/3/11 |
2,588.5 |
2,602.5 |
2,546.5 |
2,602 |
-1.38% |
9,389,800 |
| 2025/3/10 |
2,572 |
2,653.5 |
2,565 |
2,638.5 |
+2.47% |
5,461,800 |
| 2025/3/7 |
2,519 |
2,587.5 |
2,508 |
2,575 |
-1.68% |
8,503,100 |
| 2025/3/6 |
2,593 |
2,657.5 |
2,589 |
2,619 |
+2.22% |
6,422,600 |
| 2025/3/5 |
2,519.5 |
2,568.5 |
2,507.5 |
2,562 |
+1.49% |
5,626,000 |
| 2025/3/4 |
2,550 |
2,580 |
2,504.5 |
2,524.5 |
-1.71% |
4,402,600 |
| 2025/3/3 |
2,591.5 |
2,604 |
2,560 |
2,568.5 |
+0.71% |
4,270,300 |
| 2025/2/28 |
2,570.5 |
2,602.5 |
2,537.5 |
2,550.5 |
-3.70% |
7,529,700 |
| 2025/2/27 |
2,667 |
2,676.5 |
2,626 |
2,648.5 |
-0.41% |
4,185,800 |
| 2025/2/26 |
2,687.5 |
2,697.5 |
2,634.5 |
2,659.5 |
-1.43% |
5,461,400 |
| 2025/2/25 |
2,659.5 |
2,744 |
2,655 |
2,698 |
-0.75% |
7,915,500 |
| 2025/2/21 |
2,693 |
2,718.5 |
2,680 |
2,718.5 |
-0.06% |
6,320,300 |
| 2025/2/20 |
2,720 |
2,733 |
2,690 |
2,720 |
-1.25% |
6,011,000 |
| 2025/2/19 |
2,729.5 |
2,763 |
2,718 |
2,754.5 |
+0.69% |
5,293,300 |
| 2025/2/18 |
2,743 |
2,787 |
2,728.5 |
2,735.5 |
-0.49% |
6,760,700 |
| 2025/2/17 |
2,692 |
2,768.5 |
2,687 |
2,749 |
+2.12% |
6,077,700 |
| 2025/2/14 |
2,766 |
2,772 |
2,691 |
2,692 |
-0.88% |
6,579,500 |
| 2025/2/13 |
2,725 |
2,736.5 |
2,698.5 |
2,716 |
+1.23% |
6,248,200 |
| 2025/2/12 |
2,780 |
2,798 |
2,661 |
2,683 |
+1.13% |
13,194,100 |
| 2025/2/10 |
2,602 |
2,653 |
2,594.5 |
2,653 |
+5.01% |
14,406,900 |
| 2025/2/7 |
2,494 |
2,544 |
2,491.5 |
2,526.5 |
+0.90% |
5,542,400 |
| 2025/2/6 |
2,455 |
2,526 |
2,453 |
2,504 |
+2.16% |
7,739,600 |
| 2025/2/5 |
2,521.5 |
2,522 |
2,445 |
2,451 |
-1.94% |
8,928,200 |
| 2025/2/4 |
2,516 |
2,539 |
2,478.5 |
2,499.5 |
+5.55% |
17,347,100 |
| 2025/2/3 |
2,390 |
2,398.5 |
2,346 |
2,368 |
-4.11% |
13,264,700 |
| 2025/1/31 |
2,484.5 |
2,507 |
2,468.5 |
2,469.5 |
-1.08% |
6,036,800 |
| 2025/1/30 |
2,528 |
2,534 |
2,492.5 |
2,496.5 |
-2.37% |
5,660,400 |
| 2025/1/29 |
2,517 |
2,557 |
2,511 |
2,557 |
+1.67% |
6,169,900 |
| 2025/1/28 |
2,480 |
2,539 |
2,480 |
2,515 |
-0.04% |
6,932,900 |
| 2025/1/27 |
2,549 |
2,568.5 |
2,507.5 |
2,516 |
-0.96% |
7,092,000 |
| 2025/1/24 |
2,531.5 |
2,545 |
2,518 |
2,540.5 |
+1.64% |
10,289,800 |
| 2025/1/23 |
2,532 |
2,537.5 |
2,493 |
2,499.5 |
+0.42% |
7,176,300 |
| 2025/1/22 |
2,472.5 |
2,494 |
2,462 |
2,489 |
+2.75% |
8,170,400 |
| 2025/1/21 |
2,450 |
2,458 |
2,412.5 |
2,422.5 |
+0.14% |
5,673,100 |
| 2025/1/20 |
2,370 |
2,429.5 |
2,365.5 |
2,419 |
+2.78% |
7,620,100 |
| 2025/1/17 |
2,358 |
2,370.5 |
2,308.5 |
2,353.5 |
-0.19% |
12,787,800 |
| 2025/1/16 |
2,332.5 |
2,370.5 |
2,318.5 |
2,358 |
-4.50% |
31,771,100 |
| 2025/1/15 |
2,507 |
2,530.5 |
2,458 |
2,469 |
-1.14% |
4,905,000 |
| 2025/1/14 |
2,521 |
2,536.5 |
2,475 |
2,497.5 |
-0.99% |
5,308,100 |
| 2025/1/10 |
2,561.5 |
2,581 |
2,519 |
2,522.5 |
-1.89% |
5,769,400 |
| 2025/1/9 |
2,580 |
2,587 |
2,553 |
2,571 |
-1.23% |
5,037,000 |
| 2025/1/8 |
2,619 |
2,623 |
2,587 |
2,603 |
-0.59% |
5,882,200 |
| 2025/1/7 |
2,545.5 |
2,627 |
2,538.5 |
2,618.5 |
+3.60% |
7,539,100 |
| 2025/1/6 |
2,566 |
2,577 |
2,504 |
2,527.5 |
-1.25% |
8,481,800 |
| 2024/12/30 |
2,580 |
2,588 |
2,552.5 |
2,559.5 |
-0.23% |
4,250,600 |
| 2024/12/27 |
2,520 |
2,570 |
2,506 |
2,565.5 |
+3.16% |
6,919,700 |
| 2024/12/26 |
2,470 |
2,491.5 |
2,469 |
2,487 |
+0.28% |
3,827,900 |
| 2024/12/25 |
2,487 |
2,489.5 |
2,455.5 |
2,480 |
+0.59% |
3,297,300 |
| 2024/12/24 |
2,471 |
2,478.5 |
2,447 |
2,465.5 |
-0.58% |
2,610,200 |
| 2024/12/23 |
2,472.5 |
2,489 |
2,445 |
2,480 |
+1.64% |
4,310,000 |
| 2024/12/20 |
2,431 |
2,456.5 |
2,416 |
2,440 |
+0.81% |
7,335,100 |
| 2024/12/19 |
2,369 |
2,427.5 |
2,362.5 |
2,420.5 |
-1.90% |
6,912,200 |
| 2024/12/18 |
2,458.5 |
2,490 |
2,457 |
2,467.5 |
+0.24% |
4,142,000 |
| 2024/12/17 |
2,470 |
2,496 |
2,445 |
2,461.5 |
-0.34% |
4,882,500 |
| 2024/12/16 |
2,491 |
2,501.5 |
2,464 |
2,470 |
-0.92% |
3,299,100 |
| 2024/12/13 |
2,492.5 |
2,520.5 |
2,480 |
2,493 |
-1.42% |
6,434,200 |
| 2024/12/12 |
2,550 |
2,557 |
2,523.5 |
2,529 |
+0.60% |
4,182,100 |
| 2024/12/11 |
2,529.5 |
2,540 |
2,502 |
2,514 |
-0.59% |
3,624,600 |
| 2024/12/10 |
2,548.5 |
2,574.5 |
2,515 |
2,529 |
+0.96% |
4,701,000 |
| 2024/12/9 |
2,520 |
2,523 |
2,499 |
2,505 |
-0.22% |
3,285,300 |
| 2024/12/6 |
2,524 |
2,538.5 |
2,498.5 |
2,510.5 |
-0.53% |
3,670,600 |
| 2024/12/5 |
2,532 |
2,541 |
2,508 |
2,524 |
+0.00% |
4,260,800 |
| 2024/12/4 |
2,536 |
2,541 |
2,495.5 |
2,524 |
-1.14% |
3,863,500 |
| 2024/12/3 |
2,544.5 |
2,572 |
2,534.5 |
2,553 |
+2.35% |
6,503,400 |
| 2024/12/2 |
2,526.5 |
2,540.5 |
2,467 |
2,494.5 |
-0.62% |
5,949,700 |
| 2024/11/29 |
2,485 |
2,515 |
2,469.5 |
2,510 |
+0.82% |
4,489,500 |
| 2024/11/28 |
2,491 |
2,511.5 |
2,482.5 |
2,489.5 |
-0.76% |
4,859,500 |
| 2024/11/27 |
2,538.5 |
2,553.5 |
2,504 |
2,508.5 |
-0.67% |
3,336,100 |
| 2024/11/26 |
2,532 |
2,539.5 |
2,484 |
2,525.5 |
-1.48% |
10,562,000 |
| 2024/11/25 |
2,594.5 |
2,675.5 |
2,562.5 |
2,563.5 |
+0.06% |
15,066,200 |
| 2024/11/22 |
2,564 |
2,582.5 |
2,550 |
2,562 |
-0.31% |
4,520,500 |
| 2024/11/21 |
2,569.5 |
2,597 |
2,565 |
2,570 |
+0.35% |
3,918,900 |
| 2024/11/20 |
2,575 |
2,582.5 |
2,552 |
2,561 |
-0.66% |
3,967,600 |
| 2024/11/19 |
2,600 |
2,610.5 |
2,575.5 |
2,578 |
-1.15% |
4,413,300 |
| 2024/11/18 |
2,590 |
2,657.5 |
2,588 |
2,608 |
-0.99% |
4,927,600 |
| 2024/11/15 |
2,609.5 |
2,647 |
2,609.5 |
2,634 |
+0.82% |
3,885,500 |
| 2024/11/14 |
2,642 |
2,663.5 |
2,612.5 |
2,612.5 |
+0.56% |
4,672,400 |
| 2024/11/13 |
2,659.5 |
2,664.5 |
2,588 |
2,598 |
-1.78% |
5,679,500 |
| 2024/11/12 |
2,682.5 |
2,708 |
2,628 |
2,645 |
-1.73% |
7,484,900 |
| 2024/11/11 |
2,700 |
2,711.5 |
2,671 |
2,691.5 |
-0.39% |
4,359,600 |
| 2024/11/8 |
2,779 |
2,781.5 |
2,692 |
2,702 |
-2.70% |
6,370,300 |
| 2024/11/7 |
2,779.5 |
2,788 |
2,731 |
2,777 |
+0.65% |
6,127,300 |
| 2024/11/6 |
2,757.5 |
2,785 |
2,721 |
2,759 |
-1.52% |
7,802,700 |
| 2024/11/5 |
2,622 |
2,801.5 |
2,620 |
2,801.5 |
+6.58% |
10,957,800 |
| 2024/11/1 |
2,650 |
2,667 |
2,616 |
2,628.5 |
-2.90% |
8,306,200 |
| 2024/10/31 |
2,679.5 |
2,726 |
2,676.5 |
2,707 |
-1.67% |
8,619,000 |
| 2024/10/30 |
2,791 |
2,799 |
2,748.5 |
2,753 |
-1.11% |
10,750,900 |
| 2024/10/29 |
2,767 |
2,796 |
2,747 |
2,784 |
+0.25% |
4,951,000 |
| 2024/10/28 |
2,728.5 |
2,814.5 |
2,722 |
2,777 |
+0.78% |
4,927,400 |
| 2024/10/25 |
2,774 |
2,786 |
2,730 |
2,755.5 |
-0.97% |
3,986,700 |
| 2024/10/24 |
2,772.5 |
2,797 |
2,746.5 |
2,782.5 |
-0.39% |
5,406,600 |
|
