| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,000 |
2,001.5 |
1,974.5 |
1,992.5 |
+1.12% |
918,700 |
| 2025/4/24 |
1,978 |
1,991.5 |
1,970.5 |
1,970.5 |
+0.64% |
888,800 |
| 2025/4/23 |
1,963 |
1,967.5 |
1,950 |
1,958 |
+0.93% |
764,900 |
| 2025/4/22 |
1,910 |
1,940 |
1,905.5 |
1,940 |
+0.54% |
815,500 |
| 2025/4/21 |
1,963 |
1,964.5 |
1,922 |
1,929.5 |
-1.68% |
780,200 |
| 2025/4/18 |
1,950 |
1,962.5 |
1,944 |
1,962.5 |
+1.00% |
612,800 |
| 2025/4/17 |
1,925.5 |
1,943 |
1,917.5 |
1,943 |
+1.09% |
655,400 |
| 2025/4/16 |
1,951.5 |
1,961 |
1,913 |
1,922 |
-1.79% |
674,800 |
| 2025/4/15 |
1,952 |
1,960 |
1,947.5 |
1,957 |
+0.15% |
667,700 |
| 2025/4/14 |
1,949 |
1,963.5 |
1,928 |
1,954 |
+1.72% |
709,500 |
| 2025/4/11 |
1,890 |
1,931 |
1,869.5 |
1,921 |
-1.64% |
1,061,500 |
| 2025/4/10 |
1,964.5 |
1,964.5 |
1,909.5 |
1,953 |
+7.25% |
1,471,900 |
| 2025/4/9 |
1,855 |
1,861.5 |
1,800.5 |
1,821 |
-3.75% |
1,337,300 |
| 2025/4/8 |
1,855 |
1,909 |
1,854 |
1,892 |
+6.14% |
1,428,300 |
| 2025/4/7 |
1,761 |
1,832.5 |
1,755 |
1,782.5 |
-6.92% |
2,811,900 |
| 2025/4/4 |
1,939 |
1,953 |
1,876 |
1,915 |
-3.55% |
2,014,900 |
| 2025/4/3 |
1,952.5 |
2,000 |
1,950 |
1,985.5 |
-2.79% |
1,711,600 |
| 2025/4/2 |
2,051 |
2,057.5 |
2,038.5 |
2,042.5 |
-0.32% |
744,300 |
| 2025/4/1 |
2,079 |
2,080 |
2,045 |
2,049 |
-0.22% |
894,000 |
| 2025/3/31 |
2,090 |
2,093.5 |
2,047 |
2,053.5 |
-3.25% |
1,250,700 |
| 2025/3/28 |
2,132 |
2,137 |
2,117 |
2,122.5 |
-2.75% |
956,000 |
| 2025/3/27 |
2,182 |
2,190 |
2,166.5 |
2,182.5 |
+0.14% |
1,069,100 |
| 2025/3/26 |
2,178 |
2,187 |
2,166.5 |
2,179.5 |
+0.28% |
911,900 |
| 2025/3/25 |
2,187 |
2,188 |
2,161 |
2,173.5 |
+0.02% |
870,600 |
| 2025/3/24 |
2,201 |
2,206 |
2,165.5 |
2,173 |
-1.00% |
1,020,600 |
| 2025/3/21 |
2,206 |
2,216 |
2,192 |
2,195 |
-0.50% |
1,926,900 |
| 2025/3/19 |
2,175 |
2,232 |
2,172.5 |
2,206 |
+1.89% |
1,633,500 |
| 2025/3/18 |
2,180 |
2,180 |
2,162 |
2,165 |
-0.05% |
1,105,900 |
| 2025/3/17 |
2,095 |
2,184.5 |
2,095 |
2,166 |
+3.98% |
2,197,700 |
| 2025/3/14 |
2,076 |
2,086 |
2,074.5 |
2,083 |
-0.02% |
1,038,300 |
| 2025/3/13 |
2,080 |
2,091 |
2,075.5 |
2,083.5 |
-0.02% |
893,700 |
| 2025/3/12 |
2,060 |
2,084 |
2,059 |
2,084 |
+0.75% |
1,045,300 |
| 2025/3/11 |
2,088 |
2,094 |
2,052.5 |
2,068.5 |
-1.52% |
1,349,200 |
| 2025/3/10 |
2,110 |
2,119.5 |
2,096 |
2,100.5 |
-0.07% |
656,200 |
| 2025/3/7 |
2,088.5 |
2,106.5 |
2,079.5 |
2,102 |
+0.96% |
1,037,500 |
| 2025/3/6 |
2,103 |
2,119.5 |
2,079 |
2,082 |
-0.02% |
846,300 |
| 2025/3/5 |
2,088 |
2,096.5 |
2,079 |
2,082.5 |
-0.14% |
1,000,300 |
| 2025/3/4 |
2,081 |
2,107 |
2,074.5 |
2,085.5 |
+0.22% |
1,061,900 |
| 2025/3/3 |
2,059 |
2,086 |
2,050.5 |
2,081 |
+1.71% |
1,113,000 |
| 2025/2/28 |
2,077.5 |
2,078 |
2,040 |
2,046 |
-1.85% |
1,648,700 |
| 2025/2/27 |
2,064 |
2,084.5 |
2,058.5 |
2,084.5 |
+0.75% |
860,300 |
| 2025/2/26 |
2,078 |
2,078.5 |
2,048 |
2,069 |
-0.22% |
986,700 |
| 2025/2/25 |
2,056 |
2,082.5 |
2,055 |
2,073.5 |
-0.60% |
1,262,900 |
| 2025/2/21 |
2,094 |
2,101.5 |
2,069 |
2,086 |
-1.02% |
1,188,300 |
| 2025/2/20 |
2,058 |
2,118.5 |
2,058 |
2,107.5 |
+1.86% |
2,410,000 |
| 2025/2/19 |
2,055 |
2,078 |
2,054.5 |
2,069 |
+0.22% |
734,800 |
| 2025/2/18 |
2,049 |
2,067.5 |
2,035 |
2,064.5 |
+0.71% |
871,800 |
| 2025/2/17 |
2,060 |
2,069 |
2,049 |
2,050 |
-0.46% |
883,400 |
| 2025/2/14 |
2,058 |
2,074 |
2,048 |
2,059.5 |
-0.94% |
1,311,900 |
| 2025/2/13 |
2,061.5 |
2,079 |
2,061.5 |
2,079 |
+0.43% |
1,188,300 |
| 2025/2/12 |
2,088 |
2,088 |
2,052 |
2,070 |
+0.05% |
927,500 |
| 2025/2/10 |
2,086 |
2,089.5 |
2,066.5 |
2,069 |
-0.60% |
875,100 |
| 2025/2/7 |
2,111 |
2,116 |
2,068 |
2,081.5 |
-2.28% |
1,728,100 |
| 2025/2/6 |
2,058 |
2,174 |
2,012 |
2,130 |
+4.64% |
3,313,800 |
| 2025/2/5 |
2,060 |
2,065 |
2,026 |
2,035.5 |
-0.42% |
896,400 |
| 2025/2/4 |
2,053.5 |
2,062.5 |
2,036 |
2,044 |
+0.29% |
639,800 |
| 2025/2/3 |
2,052 |
2,057 |
2,025 |
2,038 |
-1.55% |
1,032,100 |
| 2025/1/31 |
2,076 |
2,076 |
2,058.5 |
2,070 |
-0.29% |
638,900 |
| 2025/1/30 |
2,077 |
2,085 |
2,064 |
2,076 |
+0.02% |
625,900 |
| 2025/1/29 |
2,068 |
2,096 |
2,066 |
2,075.5 |
+0.46% |
966,800 |
| 2025/1/28 |
2,090 |
2,091.5 |
2,065.5 |
2,066 |
-0.79% |
752,300 |
| 2025/1/27 |
2,086.5 |
2,095 |
2,073 |
2,082.5 |
+1.04% |
626,300 |
| 2025/1/24 |
2,080 |
2,086 |
2,061 |
2,061 |
-0.27% |
644,200 |
| 2025/1/23 |
2,056.5 |
2,073.5 |
2,052 |
2,066.5 |
+0.00% |
548,100 |
| 2025/1/22 |
2,047.5 |
2,069.5 |
2,041 |
2,066.5 |
+0.93% |
616,600 |
| 2025/1/21 |
2,058.5 |
2,063.5 |
2,045 |
2,047.5 |
+0.05% |
517,700 |
| 2025/1/20 |
2,060 |
2,067 |
2,045 |
2,046.5 |
+0.22% |
638,600 |
| 2025/1/17 |
2,035 |
2,048 |
2,016 |
2,042 |
+0.49% |
728,000 |
| 2025/1/16 |
2,038 |
2,043.5 |
2,030 |
2,032 |
-0.68% |
750,900 |
| 2025/1/15 |
2,074 |
2,078.5 |
2,039.5 |
2,046 |
-1.06% |
913,200 |
| 2025/1/14 |
2,062 |
2,073.5 |
2,048 |
2,068 |
+0.32% |
1,276,400 |
| 2025/1/10 |
2,097.5 |
2,101 |
2,059 |
2,061.5 |
-2.16% |
1,130,900 |
| 2025/1/9 |
2,132.5 |
2,139.5 |
2,099.5 |
2,107 |
-1.47% |
751,200 |
| 2025/1/8 |
2,179 |
2,185 |
2,138.5 |
2,138.5 |
-1.27% |
1,016,300 |
| 2025/1/7 |
2,135 |
2,183.5 |
2,119 |
2,166 |
+1.98% |
1,881,600 |
| 2025/1/6 |
2,118.5 |
2,135 |
2,114.5 |
2,124 |
+0.31% |
970,600 |
| 2024/12/30 |
2,123 |
2,132.5 |
2,105.5 |
2,117.5 |
-0.26% |
677,100 |
| 2024/12/27 |
2,105 |
2,124 |
2,093 |
2,123 |
+1.14% |
744,600 |
| 2024/12/26 |
2,080 |
2,102 |
2,076.5 |
2,099 |
+0.62% |
691,300 |
| 2024/12/25 |
2,089 |
2,089 |
2,067.5 |
2,086 |
+0.55% |
630,700 |
| 2024/12/24 |
2,080 |
2,099.5 |
2,074.5 |
2,074.5 |
-0.02% |
527,100 |
| 2024/12/23 |
2,055 |
2,081 |
2,046.5 |
2,075 |
+1.00% |
513,500 |
| 2024/12/20 |
2,045 |
2,060.5 |
2,045 |
2,054.5 |
+0.54% |
1,742,800 |
| 2024/12/19 |
2,016 |
2,048.5 |
2,013.5 |
2,043.5 |
+0.07% |
889,100 |
| 2024/12/18 |
2,047 |
2,066 |
2,042 |
2,042 |
-0.66% |
880,500 |
| 2024/12/17 |
2,066 |
2,078.5 |
2,054 |
2,055.5 |
-0.63% |
722,700 |
| 2024/12/16 |
2,090 |
2,095 |
2,066.5 |
2,068.5 |
-1.08% |
628,800 |
| 2024/12/13 |
2,062 |
2,093.5 |
2,062 |
2,091 |
+0.26% |
981,700 |
| 2024/12/12 |
2,090 |
2,097 |
2,077 |
2,085.5 |
+0.41% |
682,200 |
| 2024/12/11 |
2,068.5 |
2,080.5 |
2,061 |
2,077 |
+0.14% |
531,400 |
| 2024/12/10 |
2,089 |
2,089 |
2,061.5 |
2,074 |
+0.48% |
780,500 |
| 2024/12/9 |
2,062 |
2,093 |
2,059.5 |
2,064 |
+0.54% |
1,020,500 |
| 2024/12/6 |
2,066.5 |
2,075 |
2,047 |
2,053 |
-0.68% |
517,200 |
| 2024/12/5 |
2,075 |
2,080 |
2,058.5 |
2,067 |
+0.24% |
550,300 |
| 2024/12/4 |
2,101.5 |
2,105 |
2,062 |
2,062 |
-1.88% |
690,100 |
| 2024/12/3 |
2,074.5 |
2,111 |
2,071.5 |
2,101.5 |
+1.47% |
1,193,600 |
| 2024/12/2 |
2,052.5 |
2,073.5 |
2,040 |
2,071 |
+0.53% |
865,000 |
| 2024/11/29 |
2,080 |
2,083 |
2,059 |
2,060 |
-1.20% |
630,300 |
| 2024/11/28 |
2,078 |
2,094 |
2,070.5 |
2,085 |
+0.31% |
538,700 |
| 2024/11/27 |
2,109 |
2,122.5 |
2,066.5 |
2,078.5 |
-1.61% |
1,167,900 |
| 2024/11/26 |
2,114 |
2,133 |
2,103 |
2,112.5 |
+0.02% |
770,000 |
| 2024/11/25 |
2,134 |
2,136.5 |
2,107 |
2,112 |
+0.02% |
1,058,800 |
| 2024/11/22 |
2,090 |
2,114.5 |
2,085.5 |
2,111.5 |
+1.44% |
836,600 |
| 2024/11/21 |
2,082.5 |
2,098 |
2,072 |
2,081.5 |
-0.10% |
751,400 |
| 2024/11/20 |
2,073 |
2,098.5 |
2,069.5 |
2,083.5 |
+1.09% |
928,000 |
| 2024/11/19 |
2,040.5 |
2,073 |
2,040.5 |
2,061 |
+0.88% |
722,500 |
| 2024/11/18 |
2,034 |
2,056 |
2,030.5 |
2,043 |
+0.10% |
687,400 |
| 2024/11/15 |
2,050 |
2,055 |
2,032 |
2,041 |
-0.51% |
907,400 |
| 2024/11/14 |
2,064 |
2,080 |
2,051.5 |
2,051.5 |
-0.73% |
563,300 |
| 2024/11/13 |
2,070 |
2,083.5 |
2,061 |
2,066.5 |
-0.53% |
762,400 |
| 2024/11/12 |
2,053.5 |
2,081.5 |
2,047 |
2,077.5 |
+1.54% |
936,700 |
| 2024/11/11 |
2,050 |
2,055.5 |
2,025.5 |
2,046 |
-1.02% |
1,044,800 |
| 2024/11/8 |
2,086 |
2,099.5 |
2,053.5 |
2,067 |
+0.63% |
1,425,700 |
| 2024/11/7 |
2,085 |
2,102 |
2,042.5 |
2,054 |
-1.39% |
2,115,800 |
| 2024/11/6 |
2,019.5 |
2,097.5 |
2,015 |
2,083 |
+3.58% |
2,682,700 |
| 2024/11/5 |
1,944.5 |
2,011 |
1,883 |
2,011 |
+5.59% |
5,284,200 |
| 2024/11/1 |
1,890 |
1,911.5 |
1,880.5 |
1,904.5 |
-0.29% |
1,397,400 |
| 2024/10/31 |
1,910 |
1,921 |
1,891.5 |
1,910 |
+0.08% |
1,013,400 |
| 2024/10/30 |
1,895 |
1,910 |
1,894 |
1,908.5 |
+1.03% |
1,698,000 |
| 2024/10/29 |
1,895 |
1,906.5 |
1,885 |
1,889 |
+0.08% |
965,100 |
| 2024/10/28 |
1,871.5 |
1,894.5 |
1,863 |
1,887.5 |
+0.35% |
894,100 |
| 2024/10/25 |
1,898.5 |
1,898.5 |
1,869 |
1,881 |
-0.27% |
1,023,900 |
| 2024/10/24 |
1,880 |
1,892 |
1,868 |
1,886 |
-0.37% |
1,005,700 |
|
