| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,496 |
2,545 |
2,480.5 |
2,526.5 |
-0.30% |
1,055,900 |
| 2025/4/24 |
2,593.5 |
2,593.5 |
2,520 |
2,534 |
-1.97% |
722,900 |
| 2025/4/23 |
2,596.5 |
2,598 |
2,559 |
2,585 |
+1.63% |
680,700 |
| 2025/4/22 |
2,551 |
2,568 |
2,516 |
2,543.5 |
+0.37% |
835,700 |
| 2025/4/21 |
2,511.5 |
2,545 |
2,506.5 |
2,534 |
-0.02% |
673,300 |
| 2025/4/18 |
2,529.5 |
2,545 |
2,513 |
2,534.5 |
+0.20% |
499,800 |
| 2025/4/17 |
2,455 |
2,537 |
2,451 |
2,529.5 |
+1.93% |
788,600 |
| 2025/4/16 |
2,475 |
2,487 |
2,444 |
2,481.5 |
+0.30% |
657,400 |
| 2025/4/15 |
2,540.5 |
2,557.5 |
2,469 |
2,474 |
-1.45% |
568,700 |
| 2025/4/14 |
2,512 |
2,536.5 |
2,495.5 |
2,510.5 |
-0.04% |
1,075,900 |
| 2025/4/11 |
2,425.5 |
2,528 |
2,425.5 |
2,511.5 |
+0.34% |
1,606,200 |
| 2025/4/10 |
2,450 |
2,522.5 |
2,417 |
2,503 |
+8.78% |
1,188,200 |
| 2025/4/9 |
2,295 |
2,331.5 |
2,256.5 |
2,301 |
-1.88% |
1,409,600 |
| 2025/4/8 |
2,316 |
2,382 |
2,305.5 |
2,345 |
+3.49% |
2,002,800 |
| 2025/4/7 |
2,320 |
2,353.5 |
2,237.5 |
2,266 |
-7.94% |
2,006,500 |
| 2025/4/4 |
2,436.5 |
2,545.5 |
2,436.5 |
2,461.5 |
-1.34% |
1,645,500 |
| 2025/4/3 |
2,425 |
2,510 |
2,425 |
2,495 |
+0.00% |
1,178,600 |
| 2025/4/2 |
2,525 |
2,534 |
2,468 |
2,495 |
-1.60% |
1,348,800 |
| 2025/4/1 |
2,556 |
2,560 |
2,520 |
2,535.5 |
+0.36% |
1,165,300 |
| 2025/3/31 |
2,530 |
2,546.5 |
2,500 |
2,526.5 |
-3.25% |
1,320,500 |
| 2025/3/28 |
2,632 |
2,641 |
2,594.5 |
2,611.5 |
-1.10% |
978,700 |
| 2025/3/27 |
2,643.5 |
2,663 |
2,618.5 |
2,640.5 |
+0.34% |
1,422,000 |
| 2025/3/26 |
2,652.5 |
2,656.5 |
2,612.5 |
2,631.5 |
-1.03% |
1,163,900 |
| 2025/3/25 |
2,620.5 |
2,683.5 |
2,600 |
2,659 |
+1.37% |
1,811,300 |
| 2025/3/24 |
2,495 |
2,636 |
2,470 |
2,623 |
+4.94% |
1,709,100 |
| 2025/3/21 |
2,514 |
2,527 |
2,496 |
2,499.5 |
-0.30% |
1,084,200 |
| 2025/3/19 |
2,521.5 |
2,538 |
2,507 |
2,507 |
+0.70% |
602,400 |
| 2025/3/18 |
2,473 |
2,510.5 |
2,462.5 |
2,489.5 |
+1.63% |
555,800 |
| 2025/3/17 |
2,404 |
2,455 |
2,401 |
2,449.5 |
+2.75% |
520,900 |
| 2025/3/14 |
2,396.5 |
2,427.5 |
2,380.5 |
2,384 |
-1.06% |
1,067,800 |
| 2025/3/13 |
2,414.5 |
2,429.5 |
2,391.5 |
2,409.5 |
-0.12% |
734,000 |
| 2025/3/12 |
2,385.5 |
2,435.5 |
2,375.5 |
2,412.5 |
+0.63% |
816,400 |
| 2025/3/11 |
2,425.5 |
2,434.5 |
2,368 |
2,397.5 |
-2.70% |
912,700 |
| 2025/3/10 |
2,455 |
2,474.5 |
2,438.5 |
2,464 |
+1.15% |
550,900 |
| 2025/3/7 |
2,425 |
2,439 |
2,397 |
2,436 |
-1.22% |
796,600 |
| 2025/3/6 |
2,485 |
2,508.5 |
2,462 |
2,466 |
+0.04% |
752,700 |
| 2025/3/5 |
2,476 |
2,484.5 |
2,438 |
2,465 |
-0.44% |
564,100 |
| 2025/3/4 |
2,490 |
2,505 |
2,467 |
2,476 |
+0.20% |
1,264,300 |
| 2025/3/3 |
2,422 |
2,482 |
2,400.5 |
2,471 |
+3.41% |
1,186,000 |
| 2025/2/28 |
2,440 |
2,455 |
2,381.5 |
2,389.5 |
-2.05% |
1,213,500 |
| 2025/2/27 |
2,425.5 |
2,445 |
2,417 |
2,439.5 |
+0.47% |
847,000 |
| 2025/2/26 |
2,416 |
2,429.5 |
2,390 |
2,428 |
+0.75% |
1,027,700 |
| 2025/2/25 |
2,373.5 |
2,425 |
2,370 |
2,410 |
+0.69% |
887,300 |
| 2025/2/21 |
2,366.5 |
2,395 |
2,360.5 |
2,393.5 |
+0.57% |
836,700 |
| 2025/2/20 |
2,397 |
2,397 |
2,353.5 |
2,380 |
-1.51% |
866,600 |
| 2025/2/19 |
2,422 |
2,441.5 |
2,401.5 |
2,416.5 |
-0.78% |
690,900 |
| 2025/2/18 |
2,468 |
2,477 |
2,429 |
2,435.5 |
-1.73% |
596,100 |
| 2025/2/17 |
2,486 |
2,500 |
2,444.5 |
2,478.5 |
+1.74% |
942,000 |
| 2025/2/14 |
2,428 |
2,455 |
2,424.5 |
2,436 |
+0.35% |
1,040,600 |
| 2025/2/13 |
2,488 |
2,500 |
2,398 |
2,427.5 |
+0.14% |
1,867,300 |
| 2025/2/12 |
2,442 |
2,445.5 |
2,402.5 |
2,424 |
-0.47% |
927,400 |
| 2025/2/10 |
2,440 |
2,455.5 |
2,427.5 |
2,435.5 |
-0.67% |
642,800 |
| 2025/2/7 |
2,482 |
2,487.5 |
2,445 |
2,452 |
-1.43% |
535,500 |
| 2025/2/6 |
2,471.5 |
2,510.5 |
2,461.5 |
2,487.5 |
+0.59% |
950,100 |
| 2025/2/5 |
2,471 |
2,508 |
2,454.5 |
2,473 |
+3.58% |
1,593,500 |
| 2025/2/4 |
2,429 |
2,429 |
2,368.5 |
2,387.5 |
-0.38% |
1,620,200 |
| 2025/2/3 |
2,374 |
2,419.5 |
2,367 |
2,396.5 |
-0.31% |
1,451,300 |
| 2025/1/31 |
2,437 |
2,439 |
2,374.5 |
2,404 |
-1.50% |
1,255,800 |
| 2025/1/30 |
2,422.5 |
2,445 |
2,402.5 |
2,440.5 |
+0.27% |
1,486,300 |
| 2025/1/29 |
2,462 |
2,483 |
2,434 |
2,434 |
-0.96% |
1,733,100 |
| 2025/1/28 |
2,361.5 |
2,479 |
2,359 |
2,457.5 |
+3.78% |
2,444,200 |
| 2025/1/27 |
2,359 |
2,368 |
2,327.5 |
2,368 |
+1.59% |
2,157,600 |
| 2025/1/24 |
2,384 |
2,394.5 |
2,327.5 |
2,331 |
-1.19% |
2,620,400 |
| 2025/1/23 |
2,312 |
2,362.5 |
2,310 |
2,359 |
+0.34% |
1,570,600 |
| 2025/1/22 |
2,355 |
2,360 |
2,332.5 |
2,351 |
-1.16% |
1,680,400 |
| 2025/1/21 |
2,375.5 |
2,404 |
2,363 |
2,378.5 |
-0.17% |
1,921,800 |
| 2025/1/20 |
2,351 |
2,400 |
2,341 |
2,382.5 |
+2.34% |
2,145,000 |
| 2025/1/17 |
2,407 |
2,409 |
2,313 |
2,328 |
-6.15% |
4,213,400 |
| 2025/1/16 |
2,509 |
2,523 |
2,477.5 |
2,480.5 |
+0.18% |
1,710,000 |
| 2025/1/15 |
2,495.5 |
2,496.5 |
2,444.5 |
2,476 |
-0.44% |
1,124,800 |
| 2025/1/14 |
2,485.5 |
2,489.5 |
2,458 |
2,487 |
-0.78% |
1,101,700 |
| 2025/1/10 |
2,532.5 |
2,549 |
2,502 |
2,506.5 |
-0.50% |
1,135,600 |
| 2025/1/9 |
2,489 |
2,534 |
2,474 |
2,519 |
+0.60% |
1,280,000 |
| 2025/1/8 |
2,545.5 |
2,552 |
2,500 |
2,504 |
-2.30% |
1,580,400 |
| 2025/1/7 |
2,556 |
2,573 |
2,519.5 |
2,563 |
-0.37% |
1,192,900 |
| 2025/1/6 |
2,594 |
2,617.5 |
2,536 |
2,572.5 |
-1.32% |
1,119,500 |
| 2024/12/30 |
2,601 |
2,616.5 |
2,588 |
2,607 |
+0.13% |
877,000 |
| 2024/12/27 |
2,524.5 |
2,623.5 |
2,523 |
2,603.5 |
+1.82% |
1,620,100 |
| 2024/12/26 |
2,595 |
2,597.5 |
2,518 |
2,557 |
+0.02% |
2,138,400 |
| 2024/12/25 |
2,568 |
2,568 |
2,529.5 |
2,556.5 |
+0.12% |
604,000 |
| 2024/12/24 |
2,566.5 |
2,585.5 |
2,540.5 |
2,553.5 |
-0.99% |
713,500 |
| 2024/12/23 |
2,559.5 |
2,586 |
2,547 |
2,579 |
+1.94% |
899,600 |
| 2024/12/20 |
2,483.5 |
2,548 |
2,475.5 |
2,530 |
+3.97% |
1,625,200 |
| 2024/12/19 |
2,451 |
2,475.5 |
2,420.5 |
2,433.5 |
-2.70% |
1,276,800 |
| 2024/12/18 |
2,492 |
2,543.5 |
2,492 |
2,501 |
+1.15% |
867,800 |
| 2024/12/17 |
2,502 |
2,519 |
2,467 |
2,472.5 |
-1.24% |
979,600 |
| 2024/12/16 |
2,511.5 |
2,528 |
2,500 |
2,503.5 |
-0.26% |
756,100 |
| 2024/12/13 |
2,528 |
2,554.5 |
2,494 |
2,510 |
-1.72% |
1,131,200 |
| 2024/12/12 |
2,558 |
2,583 |
2,551 |
2,554 |
-0.04% |
775,700 |
| 2024/12/11 |
2,579 |
2,579.5 |
2,528 |
2,555 |
-1.03% |
962,100 |
| 2024/12/10 |
2,598.5 |
2,615 |
2,571 |
2,581.5 |
+0.72% |
835,100 |
| 2024/12/9 |
2,593.5 |
2,608 |
2,555.5 |
2,563 |
-0.93% |
547,600 |
| 2024/12/6 |
2,603.5 |
2,608 |
2,575.5 |
2,587 |
-1.01% |
548,400 |
| 2024/12/5 |
2,609 |
2,641 |
2,602 |
2,613.5 |
+0.83% |
792,400 |
| 2024/12/4 |
2,616.5 |
2,640 |
2,592 |
2,592 |
-1.18% |
681,100 |
| 2024/12/3 |
2,584 |
2,659 |
2,583 |
2,623 |
+1.63% |
891,600 |
| 2024/12/2 |
2,575 |
2,610 |
2,546.5 |
2,581 |
-0.21% |
727,500 |
| 2024/11/29 |
2,594 |
2,617 |
2,584.5 |
2,586.5 |
-0.48% |
955,900 |
| 2024/11/28 |
2,599 |
2,636 |
2,568 |
2,599 |
-0.27% |
1,275,700 |
| 2024/11/27 |
2,656 |
2,656 |
2,583 |
2,606 |
-2.40% |
702,000 |
| 2024/11/26 |
2,662 |
2,691 |
2,647 |
2,670 |
-0.02% |
731,900 |
| 2024/11/25 |
2,679 |
2,697.5 |
2,659.5 |
2,670.5 |
+0.43% |
903,100 |
| 2024/11/22 |
2,618 |
2,669 |
2,609.5 |
2,659 |
+1.86% |
870,500 |
| 2024/11/21 |
2,627 |
2,671.5 |
2,608 |
2,610.5 |
-1.14% |
814,100 |
| 2024/11/20 |
2,650.5 |
2,667 |
2,603.5 |
2,640.5 |
-0.70% |
825,900 |
| 2024/11/19 |
2,621.5 |
2,659 |
2,621.5 |
2,659 |
+1.10% |
572,600 |
| 2024/11/18 |
2,649 |
2,675.5 |
2,625 |
2,630 |
-1.22% |
817,400 |
| 2024/11/15 |
2,650 |
2,687 |
2,636 |
2,662.5 |
-0.30% |
1,014,900 |
| 2024/11/14 |
2,671 |
2,707 |
2,667.5 |
2,670.5 |
+0.60% |
885,700 |
| 2024/11/13 |
2,713.5 |
2,739 |
2,635 |
2,654.5 |
-3.40% |
1,321,000 |
| 2024/11/12 |
2,707.5 |
2,774 |
2,692 |
2,748 |
+3.89% |
2,032,200 |
| 2024/11/11 |
2,632 |
2,665.5 |
2,623 |
2,645 |
+0.78% |
1,035,400 |
| 2024/11/8 |
2,766 |
2,767 |
2,607.5 |
2,624.5 |
+0.11% |
2,364,900 |
| 2024/11/7 |
2,606.5 |
2,643.5 |
2,592.5 |
2,621.5 |
+1.47% |
1,427,300 |
| 2024/11/6 |
2,538.5 |
2,606.5 |
2,533 |
2,583.5 |
+3.82% |
1,125,900 |
| 2024/11/5 |
2,517 |
2,525 |
2,473.5 |
2,488.5 |
-0.50% |
858,000 |
| 2024/11/1 |
2,496 |
2,518.5 |
2,483.5 |
2,501 |
-0.81% |
768,900 |
| 2024/10/31 |
2,514 |
2,534.5 |
2,491 |
2,521.5 |
+0.18% |
1,229,400 |
| 2024/10/30 |
2,530 |
2,563.5 |
2,508 |
2,517 |
+0.40% |
1,674,800 |
| 2024/10/29 |
2,491 |
2,518.5 |
2,480.5 |
2,507 |
+0.32% |
924,700 |
| 2024/10/28 |
2,462 |
2,520 |
2,453 |
2,499 |
+1.98% |
1,262,300 |
| 2024/10/25 |
2,491.5 |
2,509 |
2,450.5 |
2,450.5 |
-1.39% |
1,187,100 |
| 2024/10/24 |
2,446 |
2,510.5 |
2,433 |
2,485 |
+0.89% |
2,359,600 |
|
