| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,442 |
2,508 |
2,437.5 |
2,480 |
+1.64% |
468,100 |
| 2025/4/24 |
2,425.5 |
2,450 |
2,419.5 |
2,440 |
+0.08% |
291,500 |
| 2025/4/23 |
2,437.5 |
2,449.5 |
2,425 |
2,438 |
+1.08% |
287,600 |
| 2025/4/22 |
2,416.5 |
2,430.5 |
2,406.5 |
2,412 |
-0.04% |
235,500 |
| 2025/4/21 |
2,420 |
2,427 |
2,399 |
2,413 |
-1.03% |
308,900 |
| 2025/4/18 |
2,425 |
2,438 |
2,416.5 |
2,438 |
+0.23% |
148,100 |
| 2025/4/17 |
2,376 |
2,437 |
2,364 |
2,432.5 |
+2.38% |
351,600 |
| 2025/4/16 |
2,375 |
2,397 |
2,361.5 |
2,376 |
-0.06% |
151,300 |
| 2025/4/15 |
2,411.5 |
2,424 |
2,374.5 |
2,377.5 |
-0.79% |
200,000 |
| 2025/4/14 |
2,410 |
2,428.5 |
2,391.5 |
2,396.5 |
-0.29% |
359,100 |
| 2025/4/11 |
2,378.5 |
2,405.5 |
2,340.5 |
2,403.5 |
+0.38% |
414,700 |
| 2025/4/10 |
2,399 |
2,403.5 |
2,355 |
2,394.5 |
+3.88% |
398,900 |
| 2025/4/9 |
2,303 |
2,320 |
2,253 |
2,305 |
-0.86% |
537,500 |
| 2025/4/8 |
2,319.5 |
2,349 |
2,298 |
2,325 |
+2.45% |
800,700 |
| 2025/4/7 |
2,162 |
2,308.5 |
2,142 |
2,269.5 |
-3.65% |
954,000 |
| 2025/4/4 |
2,380 |
2,389.5 |
2,297 |
2,355.5 |
-2.16% |
534,000 |
| 2025/4/3 |
2,380 |
2,415.5 |
2,367.5 |
2,407.5 |
-0.60% |
457,000 |
| 2025/4/2 |
2,445 |
2,470 |
2,413 |
2,422 |
-0.94% |
336,200 |
| 2025/4/1 |
2,470 |
2,479 |
2,444.5 |
2,445 |
+0.00% |
331,800 |
| 2025/3/31 |
2,456.5 |
2,470 |
2,428 |
2,445 |
-0.97% |
514,500 |
| 2025/3/28 |
2,468 |
2,474.5 |
2,445 |
2,469 |
-2.43% |
411,600 |
| 2025/3/27 |
2,497.5 |
2,530.5 |
2,489 |
2,530.5 |
+1.04% |
322,700 |
| 2025/3/26 |
2,522 |
2,525 |
2,491.5 |
2,504.5 |
-0.36% |
313,200 |
| 2025/3/25 |
2,531 |
2,531 |
2,489 |
2,513.5 |
-0.81% |
404,500 |
| 2025/3/24 |
2,545 |
2,550 |
2,498.5 |
2,534 |
-0.53% |
529,700 |
| 2025/3/21 |
2,487.5 |
2,547.5 |
2,481.5 |
2,547.5 |
+2.39% |
2,348,700 |
| 2025/3/19 |
2,460 |
2,491.5 |
2,458 |
2,488 |
+0.63% |
410,000 |
| 2025/3/18 |
2,456 |
2,472.5 |
2,445 |
2,472.5 |
+1.33% |
422,900 |
| 2025/3/17 |
2,431.5 |
2,441.5 |
2,423.5 |
2,440 |
+0.27% |
314,900 |
| 2025/3/14 |
2,445 |
2,460.5 |
2,433.5 |
2,433.5 |
-0.86% |
396,400 |
| 2025/3/13 |
2,423 |
2,474 |
2,416.5 |
2,454.5 |
+1.24% |
501,300 |
| 2025/3/12 |
2,375 |
2,437.5 |
2,373.5 |
2,424.5 |
+1.08% |
729,800 |
| 2025/3/11 |
2,408 |
2,418.5 |
2,380 |
2,398.5 |
-2.20% |
707,100 |
| 2025/3/10 |
2,455 |
2,476 |
2,442.5 |
2,452.5 |
-0.57% |
501,400 |
| 2025/3/7 |
2,485 |
2,485.5 |
2,451 |
2,466.5 |
-1.34% |
525,800 |
| 2025/3/6 |
2,509 |
2,524.5 |
2,486 |
2,500 |
+0.56% |
477,100 |
| 2025/3/5 |
2,488 |
2,510 |
2,481 |
2,486 |
-0.08% |
611,100 |
| 2025/3/4 |
2,515 |
2,531.5 |
2,483.5 |
2,488 |
-1.01% |
533,500 |
| 2025/3/3 |
2,434 |
2,546.5 |
2,423 |
2,513.5 |
+6.69% |
1,025,100 |
| 2025/2/28 |
2,337 |
2,363.5 |
2,319.5 |
2,356 |
+0.71% |
581,000 |
| 2025/2/27 |
2,320 |
2,339.5 |
2,311.5 |
2,339.5 |
+1.15% |
172,700 |
| 2025/2/26 |
2,320 |
2,320 |
2,300 |
2,313 |
-0.47% |
247,500 |
| 2025/2/25 |
2,322 |
2,337 |
2,313 |
2,324 |
-0.04% |
388,100 |
| 2025/2/21 |
2,328 |
2,334.5 |
2,308.5 |
2,325 |
-0.36% |
198,900 |
| 2025/2/20 |
2,340 |
2,359 |
2,318 |
2,333.5 |
+0.56% |
457,500 |
| 2025/2/19 |
2,314.5 |
2,354.5 |
2,297.5 |
2,320.5 |
+1.00% |
268,500 |
| 2025/2/18 |
2,299.5 |
2,310.5 |
2,288 |
2,297.5 |
-0.11% |
195,800 |
| 2025/2/17 |
2,331 |
2,331 |
2,281 |
2,300 |
-0.99% |
229,900 |
| 2025/2/14 |
2,330.5 |
2,343 |
2,318.5 |
2,323 |
-0.32% |
171,900 |
| 2025/2/13 |
2,334 |
2,334 |
2,312 |
2,330.5 |
+0.67% |
277,700 |
| 2025/2/12 |
2,334 |
2,341.5 |
2,307.5 |
2,315 |
-0.39% |
335,500 |
| 2025/2/10 |
2,395.5 |
2,398 |
2,323 |
2,324 |
-3.17% |
330,800 |
| 2025/2/7 |
2,355 |
2,428 |
2,341 |
2,400 |
+4.12% |
675,500 |
| 2025/2/6 |
2,299 |
2,305 |
2,272 |
2,305 |
+0.57% |
276,700 |
| 2025/2/5 |
2,311 |
2,321 |
2,281.5 |
2,292 |
-0.91% |
372,100 |
| 2025/2/4 |
2,343 |
2,352 |
2,313 |
2,313 |
-0.19% |
301,600 |
| 2025/2/3 |
2,337.5 |
2,361 |
2,309 |
2,317.5 |
-1.84% |
355,800 |
| 2025/1/31 |
2,380 |
2,380 |
2,352 |
2,361 |
-1.21% |
221,200 |
| 2025/1/30 |
2,361 |
2,390.5 |
2,361 |
2,390 |
+1.23% |
312,300 |
| 2025/1/29 |
2,350 |
2,374 |
2,345 |
2,361 |
+0.58% |
350,500 |
| 2025/1/28 |
2,358.5 |
2,369 |
2,347.5 |
2,347.5 |
-1.20% |
382,800 |
| 2025/1/27 |
2,342.5 |
2,391 |
2,332.5 |
2,376 |
+2.41% |
409,400 |
| 2025/1/24 |
2,326 |
2,342 |
2,313 |
2,320 |
+0.61% |
523,400 |
| 2025/1/23 |
2,290 |
2,313.5 |
2,288 |
2,306 |
+0.24% |
219,500 |
| 2025/1/22 |
2,286 |
2,308.5 |
2,277.5 |
2,300.5 |
+0.63% |
292,800 |
| 2025/1/21 |
2,304 |
2,307 |
2,281.5 |
2,286 |
-0.17% |
220,900 |
| 2025/1/20 |
2,283 |
2,299.5 |
2,271.5 |
2,290 |
+0.31% |
275,200 |
| 2025/1/17 |
2,255 |
2,290 |
2,243.5 |
2,283 |
+0.91% |
415,500 |
| 2025/1/16 |
2,284.5 |
2,291.5 |
2,262.5 |
2,262.5 |
-0.96% |
419,800 |
| 2025/1/15 |
2,291.5 |
2,299 |
2,264 |
2,284.5 |
-0.31% |
299,700 |
| 2025/1/14 |
2,312 |
2,327.5 |
2,284.5 |
2,291.5 |
-0.89% |
429,600 |
| 2025/1/10 |
2,323 |
2,336.5 |
2,311.5 |
2,312 |
-0.47% |
307,100 |
| 2025/1/9 |
2,350 |
2,352.5 |
2,322 |
2,323 |
-1.30% |
403,700 |
| 2025/1/8 |
2,358 |
2,362.5 |
2,339.5 |
2,353.5 |
-0.53% |
358,600 |
| 2025/1/7 |
2,390 |
2,392 |
2,358.5 |
2,366 |
-1.09% |
396,600 |
| 2025/1/6 |
2,400 |
2,435.5 |
2,387 |
2,392 |
-0.60% |
380,500 |
| 2024/12/30 |
2,427.5 |
2,429 |
2,401 |
2,406.5 |
-0.43% |
218,800 |
| 2024/12/27 |
2,401 |
2,417 |
2,376.5 |
2,417 |
+1.05% |
351,500 |
| 2024/12/26 |
2,381 |
2,394.5 |
2,367.5 |
2,392 |
+0.50% |
266,700 |
| 2024/12/25 |
2,371.5 |
2,380 |
2,348.5 |
2,380 |
-0.23% |
415,800 |
| 2024/12/24 |
2,409.5 |
2,409.5 |
2,376.5 |
2,385.5 |
-1.30% |
469,600 |
| 2024/12/23 |
2,439.5 |
2,444 |
2,413.5 |
2,417 |
-0.92% |
555,000 |
| 2024/12/20 |
2,490 |
2,496 |
2,439.5 |
2,439.5 |
-1.61% |
520,100 |
| 2024/12/19 |
2,441.5 |
2,482 |
2,435 |
2,479.5 |
+1.56% |
696,400 |
| 2024/12/18 |
2,462 |
2,478.5 |
2,440 |
2,441.5 |
-1.55% |
428,800 |
| 2024/12/17 |
2,521 |
2,522 |
2,477.5 |
2,480 |
-1.55% |
462,400 |
| 2024/12/16 |
2,525 |
2,542 |
2,517 |
2,519 |
+0.42% |
528,800 |
| 2024/12/13 |
2,532.5 |
2,561.5 |
2,501 |
2,508.5 |
-2.28% |
537,300 |
| 2024/12/12 |
2,539.5 |
2,572.5 |
2,539.5 |
2,567 |
+1.20% |
1,085,700 |
| 2024/12/11 |
2,488 |
2,538 |
2,486 |
2,536.5 |
+2.20% |
868,700 |
| 2024/12/10 |
2,463.5 |
2,487 |
2,463.5 |
2,482 |
+1.49% |
793,600 |
| 2024/12/9 |
2,408.5 |
2,457 |
2,408.5 |
2,445.5 |
+2.28% |
1,118,000 |
| 2024/12/6 |
2,400 |
2,415.5 |
2,387 |
2,391 |
-0.25% |
567,000 |
| 2024/12/5 |
2,400 |
2,419 |
2,392 |
2,397 |
+0.71% |
576,700 |
| 2024/12/4 |
2,394.5 |
2,398 |
2,371.5 |
2,380 |
-0.61% |
444,300 |
| 2024/12/3 |
2,397 |
2,412 |
2,381 |
2,394.5 |
+0.23% |
603,600 |
| 2024/12/2 |
2,372.5 |
2,404 |
2,367 |
2,389 |
+0.67% |
538,800 |
| 2024/11/29 |
2,345 |
2,381.5 |
2,344 |
2,373 |
+1.26% |
505,800 |
| 2024/11/28 |
2,315 |
2,352.5 |
2,311.5 |
2,343.5 |
+1.10% |
675,300 |
| 2024/11/27 |
2,304.5 |
2,327 |
2,292.5 |
2,318 |
-0.06% |
564,800 |
| 2024/11/26 |
2,303.5 |
2,321 |
2,298 |
2,319.5 |
+0.69% |
511,500 |
| 2024/11/25 |
2,323 |
2,324 |
2,303.5 |
2,303.5 |
+0.00% |
415,300 |
| 2024/11/22 |
2,256 |
2,310 |
2,254.5 |
2,303.5 |
+2.20% |
401,600 |
| 2024/11/21 |
2,260 |
2,261 |
2,249.5 |
2,254 |
+0.20% |
366,300 |
| 2024/11/20 |
2,234 |
2,259.5 |
2,232.5 |
2,249.5 |
+0.51% |
318,200 |
| 2024/11/19 |
2,224.5 |
2,246.5 |
2,224.5 |
2,238 |
+0.61% |
381,000 |
| 2024/11/18 |
2,232.5 |
2,246 |
2,217.5 |
2,224.5 |
-0.36% |
373,500 |
| 2024/11/15 |
2,247 |
2,257.5 |
2,232.5 |
2,232.5 |
+0.61% |
532,400 |
| 2024/11/14 |
2,220 |
2,233.5 |
2,211.5 |
2,219 |
+0.36% |
286,300 |
| 2024/11/13 |
2,215.5 |
2,228.5 |
2,206 |
2,211 |
+0.09% |
459,500 |
| 2024/11/12 |
2,200 |
2,217.5 |
2,196.5 |
2,209 |
+0.41% |
631,200 |
| 2024/11/11 |
2,248 |
2,252 |
2,192 |
2,200 |
-4.26% |
974,400 |
| 2024/11/8 |
2,308 |
2,313 |
2,288.5 |
2,298 |
-0.45% |
426,000 |
| 2024/11/7 |
2,290 |
2,321 |
2,286 |
2,308.5 |
+1.49% |
538,200 |
| 2024/11/6 |
2,277 |
2,300 |
2,267.5 |
2,274.5 |
+1.00% |
408,000 |
| 2024/11/5 |
2,253.5 |
2,267 |
2,247.5 |
2,252 |
-0.07% |
450,700 |
| 2024/11/1 |
2,263 |
2,268.5 |
2,250 |
2,253.5 |
-1.64% |
291,100 |
| 2024/10/31 |
2,286 |
2,292 |
2,274.5 |
2,291 |
+0.48% |
427,300 |
| 2024/10/30 |
2,299 |
2,307.5 |
2,280 |
2,280 |
-0.39% |
1,715,000 |
| 2024/10/29 |
2,273 |
2,293.5 |
2,273 |
2,289 |
+1.02% |
322,100 |
| 2024/10/28 |
2,242.5 |
2,272.5 |
2,237.5 |
2,266 |
+1.05% |
321,600 |
| 2024/10/25 |
2,242 |
2,245.5 |
2,227.5 |
2,242.5 |
-0.18% |
381,600 |
| 2024/10/24 |
2,229.5 |
2,253.5 |
2,215.5 |
2,246.5 |
+0.31% |
362,600 |
|
