| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,601 |
2,617.5 |
2,582 |
2,600 |
-0.38% |
327,900 |
| 2025/4/24 |
2,673.5 |
2,688 |
2,610 |
2,610 |
-3.03% |
397,600 |
| 2025/4/23 |
2,697 |
2,706.5 |
2,676.5 |
2,691.5 |
+0.77% |
557,400 |
| 2025/4/22 |
2,631 |
2,671 |
2,627.5 |
2,671 |
+1.40% |
428,500 |
| 2025/4/21 |
2,610 |
2,635 |
2,592 |
2,634 |
+0.90% |
269,600 |
| 2025/4/18 |
2,592 |
2,611 |
2,579.5 |
2,610.5 |
+1.12% |
261,500 |
| 2025/4/17 |
2,588 |
2,593 |
2,566 |
2,581.5 |
+0.10% |
258,400 |
| 2025/4/16 |
2,566.5 |
2,579 |
2,546 |
2,579 |
+0.55% |
402,300 |
| 2025/4/15 |
2,600 |
2,607 |
2,558 |
2,565 |
-1.04% |
288,700 |
| 2025/4/14 |
2,572 |
2,605 |
2,570 |
2,592 |
+0.95% |
368,900 |
| 2025/4/11 |
2,538.5 |
2,573 |
2,525 |
2,567.5 |
-1.31% |
557,700 |
| 2025/4/10 |
2,548 |
2,603 |
2,514 |
2,601.5 |
+4.54% |
626,800 |
| 2025/4/9 |
2,454 |
2,499.5 |
2,422.5 |
2,488.5 |
+0.02% |
583,200 |
| 2025/4/8 |
2,444 |
2,499 |
2,409.5 |
2,488 |
+3.86% |
789,000 |
| 2025/4/7 |
2,415.5 |
2,458.5 |
2,351.5 |
2,395.5 |
-4.86% |
1,074,400 |
| 2025/4/4 |
2,490 |
2,548 |
2,488.5 |
2,518 |
+0.28% |
912,000 |
| 2025/4/3 |
2,467 |
2,517.5 |
2,447 |
2,511 |
+0.06% |
739,200 |
| 2025/4/2 |
2,552 |
2,560.5 |
2,500 |
2,509.5 |
-1.04% |
543,700 |
| 2025/4/1 |
2,575.5 |
2,575.5 |
2,536 |
2,536 |
-0.57% |
553,400 |
| 2025/3/31 |
2,621 |
2,624.5 |
2,532 |
2,550.5 |
-3.81% |
905,100 |
| 2025/3/28 |
2,659 |
2,670 |
2,638 |
2,651.5 |
-1.52% |
905,800 |
| 2025/3/27 |
2,661 |
2,698.5 |
2,661 |
2,692.5 |
+0.41% |
1,673,200 |
| 2025/3/26 |
2,696 |
2,703 |
2,663 |
2,681.5 |
-0.35% |
994,800 |
| 2025/3/25 |
2,689 |
2,703.5 |
2,676.5 |
2,691 |
+0.07% |
574,000 |
| 2025/3/24 |
2,718.5 |
2,718.5 |
2,670 |
2,689 |
-0.70% |
623,300 |
| 2025/3/21 |
2,715.5 |
2,743.5 |
2,708 |
2,708 |
-0.73% |
715,300 |
| 2025/3/19 |
2,700 |
2,731.5 |
2,699.5 |
2,728 |
+1.04% |
414,200 |
| 2025/3/18 |
2,707 |
2,720 |
2,698.5 |
2,700 |
+0.19% |
518,500 |
| 2025/3/17 |
2,690 |
2,708 |
2,689 |
2,695 |
+0.37% |
384,800 |
| 2025/3/14 |
2,693 |
2,701.5 |
2,670 |
2,685 |
-0.43% |
542,600 |
| 2025/3/13 |
2,683.5 |
2,702 |
2,671.5 |
2,696.5 |
+0.24% |
495,800 |
| 2025/3/12 |
2,615 |
2,701 |
2,609 |
2,690 |
+2.50% |
873,400 |
| 2025/3/11 |
2,643 |
2,650.5 |
2,599 |
2,624.5 |
-1.09% |
643,000 |
| 2025/3/10 |
2,656.5 |
2,664 |
2,641.5 |
2,653.5 |
+0.47% |
492,400 |
| 2025/3/7 |
2,613 |
2,647.5 |
2,613 |
2,641 |
-0.43% |
468,400 |
| 2025/3/6 |
2,631.5 |
2,652.5 |
2,610 |
2,652.5 |
+0.17% |
432,100 |
| 2025/3/5 |
2,637.5 |
2,658.5 |
2,627 |
2,648 |
+0.42% |
436,000 |
| 2025/3/4 |
2,652.5 |
2,668.5 |
2,628.5 |
2,637 |
-0.75% |
424,600 |
| 2025/3/3 |
2,610 |
2,665.5 |
2,610 |
2,657 |
+2.31% |
709,400 |
| 2025/2/28 |
2,627.5 |
2,630.5 |
2,577.5 |
2,597 |
-0.61% |
528,400 |
| 2025/2/27 |
2,591 |
2,613.5 |
2,573.5 |
2,613 |
+1.22% |
475,300 |
| 2025/2/26 |
2,583 |
2,584 |
2,552.5 |
2,581.5 |
+0.21% |
315,200 |
| 2025/2/25 |
2,548 |
2,576 |
2,537 |
2,576 |
+1.10% |
439,900 |
| 2025/2/21 |
2,585 |
2,618 |
2,536 |
2,548 |
-1.05% |
838,700 |
| 2025/2/20 |
2,611.5 |
2,615.5 |
2,570 |
2,575 |
-1.94% |
370,100 |
| 2025/2/19 |
2,648.5 |
2,654 |
2,614 |
2,626 |
-0.45% |
225,200 |
| 2025/2/18 |
2,607.5 |
2,642.5 |
2,606 |
2,638 |
+0.90% |
314,100 |
| 2025/2/17 |
2,630 |
2,639.5 |
2,612.5 |
2,614.5 |
-0.27% |
239,400 |
| 2025/2/14 |
2,626.5 |
2,639 |
2,608.5 |
2,621.5 |
-0.19% |
265,800 |
| 2025/2/13 |
2,600 |
2,634.5 |
2,580.5 |
2,626.5 |
+2.16% |
374,000 |
| 2025/2/12 |
2,573 |
2,581 |
2,547.5 |
2,571 |
-0.12% |
377,400 |
| 2025/2/10 |
2,578.5 |
2,613 |
2,573 |
2,574 |
-0.17% |
558,200 |
| 2025/2/7 |
2,580 |
2,598.5 |
2,560.5 |
2,578.5 |
-0.60% |
454,900 |
| 2025/2/6 |
2,672 |
2,710 |
2,575.5 |
2,594 |
-2.19% |
794,700 |
| 2025/2/5 |
2,690 |
2,692 |
2,638.5 |
2,652 |
-1.06% |
480,000 |
| 2025/2/4 |
2,680 |
2,696.5 |
2,655.5 |
2,680.5 |
+0.39% |
605,600 |
| 2025/2/3 |
2,654.5 |
2,677 |
2,630.5 |
2,670 |
-0.26% |
679,200 |
| 2025/1/31 |
2,700 |
2,700 |
2,646 |
2,677 |
-1.60% |
612,100 |
| 2025/1/30 |
2,678 |
2,720.5 |
2,678 |
2,720.5 |
+1.13% |
514,700 |
| 2025/1/29 |
2,680 |
2,695.5 |
2,662 |
2,690 |
+0.06% |
375,700 |
| 2025/1/28 |
2,660.5 |
2,697 |
2,657 |
2,688.5 |
+1.38% |
813,700 |
| 2025/1/27 |
2,620 |
2,678 |
2,595 |
2,652 |
+3.67% |
882,200 |
| 2025/1/24 |
2,583 |
2,601.5 |
2,555.5 |
2,558 |
-0.47% |
463,700 |
| 2025/1/23 |
2,525.5 |
2,580 |
2,517.5 |
2,570 |
+0.94% |
464,600 |
| 2025/1/22 |
2,550 |
2,557.5 |
2,534 |
2,546 |
-0.10% |
309,700 |
| 2025/1/21 |
2,542.5 |
2,562.5 |
2,540 |
2,548.5 |
+0.79% |
320,500 |
| 2025/1/20 |
2,550 |
2,567 |
2,528.5 |
2,528.5 |
-0.41% |
442,100 |
| 2025/1/17 |
2,540 |
2,550 |
2,529 |
2,539 |
+0.08% |
493,500 |
| 2025/1/16 |
2,555 |
2,578 |
2,537 |
2,537 |
-0.04% |
527,500 |
| 2025/1/15 |
2,528.5 |
2,548 |
2,525 |
2,538 |
+0.61% |
379,800 |
| 2025/1/14 |
2,550 |
2,556 |
2,508 |
2,522.5 |
-1.25% |
546,200 |
| 2025/1/10 |
2,578 |
2,593 |
2,549.5 |
2,554.5 |
-0.60% |
583,200 |
| 2025/1/9 |
2,603 |
2,607 |
2,560.5 |
2,570 |
-2.19% |
674,600 |
| 2025/1/8 |
2,620 |
2,639 |
2,599 |
2,627.5 |
-0.19% |
647,900 |
| 2025/1/7 |
2,600 |
2,632.5 |
2,577.5 |
2,632.5 |
+0.80% |
873,200 |
| 2025/1/6 |
2,589 |
2,614.5 |
2,578.5 |
2,611.5 |
+1.83% |
805,600 |
| 2024/12/30 |
2,569.5 |
2,608 |
2,564.5 |
2,564.5 |
+0.02% |
546,000 |
| 2024/12/27 |
2,537 |
2,564 |
2,530 |
2,564 |
+1.22% |
499,500 |
| 2024/12/26 |
2,504 |
2,533 |
2,504 |
2,533 |
+1.16% |
464,400 |
| 2024/12/25 |
2,513.5 |
2,513.5 |
2,484 |
2,504 |
-0.63% |
392,600 |
| 2024/12/24 |
2,514 |
2,523.5 |
2,500.5 |
2,520 |
+0.24% |
424,900 |
| 2024/12/23 |
2,497 |
2,514 |
2,487.5 |
2,514 |
+0.90% |
461,100 |
| 2024/12/20 |
2,470 |
2,497 |
2,468 |
2,491.5 |
+0.81% |
1,315,200 |
| 2024/12/19 |
2,446 |
2,483.5 |
2,440.5 |
2,471.5 |
+0.71% |
507,000 |
| 2024/12/18 |
2,466.5 |
2,476.5 |
2,453 |
2,454 |
-0.51% |
648,100 |
| 2024/12/17 |
2,451 |
2,475.5 |
2,449 |
2,466.5 |
+0.67% |
561,700 |
| 2024/12/16 |
2,506 |
2,510 |
2,446 |
2,450 |
-2.51% |
895,700 |
| 2024/12/13 |
2,501 |
2,537.5 |
2,501 |
2,513 |
-0.34% |
581,100 |
| 2024/12/12 |
2,528 |
2,545.5 |
2,515 |
2,521.5 |
+0.40% |
539,800 |
| 2024/12/11 |
2,530 |
2,536.5 |
2,502.5 |
2,511.5 |
-0.34% |
417,000 |
| 2024/12/10 |
2,563 |
2,565 |
2,520 |
2,520 |
-1.10% |
543,100 |
| 2024/12/9 |
2,568 |
2,572 |
2,543 |
2,548 |
-0.39% |
455,400 |
| 2024/12/6 |
2,570 |
2,589 |
2,557 |
2,558 |
+0.35% |
721,200 |
| 2024/12/5 |
2,558 |
2,574.5 |
2,544.5 |
2,549 |
-0.45% |
560,700 |
| 2024/12/4 |
2,582 |
2,587.5 |
2,549 |
2,560.5 |
-1.25% |
379,500 |
| 2024/12/3 |
2,587.5 |
2,612.5 |
2,576.5 |
2,593 |
+0.82% |
541,600 |
| 2024/12/2 |
2,563 |
2,579.5 |
2,541.5 |
2,572 |
+0.08% |
485,900 |
| 2024/11/29 |
2,569.5 |
2,589.5 |
2,562 |
2,570 |
-0.41% |
434,800 |
| 2024/11/28 |
2,553 |
2,589 |
2,550 |
2,580.5 |
+1.37% |
454,900 |
| 2024/11/27 |
2,603.5 |
2,603.5 |
2,528 |
2,545.5 |
-2.32% |
537,300 |
| 2024/11/26 |
2,605.5 |
2,618.5 |
2,588.5 |
2,606 |
+0.02% |
361,600 |
| 2024/11/25 |
2,598 |
2,653 |
2,597.5 |
2,605.5 |
+1.42% |
919,800 |
| 2024/11/22 |
2,565 |
2,574 |
2,536 |
2,569 |
-0.14% |
473,900 |
| 2024/11/21 |
2,550 |
2,586 |
2,545 |
2,572.5 |
+0.88% |
493,500 |
| 2024/11/20 |
2,576 |
2,595 |
2,544 |
2,550 |
-1.68% |
447,700 |
| 2024/11/19 |
2,619 |
2,630.5 |
2,581.5 |
2,593.5 |
-0.95% |
395,500 |
| 2024/11/18 |
2,595 |
2,641.5 |
2,595 |
2,618.5 |
+0.81% |
405,200 |
| 2024/11/15 |
2,604.5 |
2,634.5 |
2,597.5 |
2,597.5 |
-0.06% |
571,500 |
| 2024/11/14 |
2,641 |
2,644.5 |
2,584.5 |
2,599 |
-1.81% |
731,900 |
| 2024/11/13 |
2,625 |
2,659 |
2,622 |
2,647 |
-0.11% |
673,400 |
| 2024/11/12 |
2,649 |
2,653.5 |
2,616 |
2,650 |
+0.42% |
566,100 |
| 2024/11/11 |
2,619 |
2,656.5 |
2,603.5 |
2,639 |
-0.04% |
684,300 |
| 2024/11/8 |
2,620 |
2,665.5 |
2,612.5 |
2,640 |
+0.76% |
1,073,600 |
| 2024/11/7 |
2,467.5 |
2,641 |
2,463 |
2,620 |
+6.74% |
2,318,600 |
| 2024/11/6 |
2,452 |
2,513 |
2,452 |
2,454.5 |
+0.49% |
817,600 |
| 2024/11/5 |
2,436 |
2,479 |
2,435.5 |
2,442.5 |
-1.23% |
635,600 |
| 2024/11/1 |
2,461 |
2,490.5 |
2,442 |
2,473 |
-0.14% |
482,000 |
| 2024/10/31 |
2,473 |
2,482.5 |
2,452.5 |
2,476.5 |
+0.77% |
496,700 |
| 2024/10/30 |
2,448 |
2,476 |
2,443 |
2,457.5 |
-0.04% |
1,556,300 |
| 2024/10/29 |
2,449 |
2,461 |
2,442 |
2,458.5 |
+0.39% |
399,900 |
| 2024/10/28 |
2,398.5 |
2,460 |
2,394 |
2,449 |
+1.89% |
573,800 |
| 2024/10/25 |
2,412.5 |
2,426.5 |
2,391.5 |
2,403.5 |
-0.19% |
602,900 |
| 2024/10/24 |
2,420.5 |
2,425 |
2,400.5 |
2,408 |
-1.23% |
620,200 |
|
