| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,530 |
2,556 |
2,510.5 |
2,519.5 |
-0.06% |
196,300 |
| 2025/4/24 |
2,580 |
2,585 |
2,509 |
2,521 |
-2.51% |
214,900 |
| 2025/4/23 |
2,581 |
2,606 |
2,571.5 |
2,586 |
+0.23% |
212,200 |
| 2025/4/22 |
2,554 |
2,580 |
2,544.5 |
2,580 |
+0.94% |
142,000 |
| 2025/4/21 |
2,530 |
2,568.5 |
2,521.5 |
2,556 |
+0.99% |
169,500 |
| 2025/4/18 |
2,514 |
2,531 |
2,503 |
2,531 |
+0.64% |
108,000 |
| 2025/4/17 |
2,520 |
2,523.5 |
2,501.5 |
2,515 |
-0.22% |
97,400 |
| 2025/4/16 |
2,510 |
2,530 |
2,504 |
2,520.5 |
+0.50% |
134,200 |
| 2025/4/15 |
2,506 |
2,515 |
2,501 |
2,508 |
+0.40% |
142,100 |
| 2025/4/14 |
2,517.5 |
2,531 |
2,494 |
2,498 |
+0.46% |
190,300 |
| 2025/4/11 |
2,485 |
2,491.5 |
2,448.5 |
2,486.5 |
-1.60% |
183,600 |
| 2025/4/10 |
2,511 |
2,530 |
2,469 |
2,527 |
+2.62% |
229,300 |
| 2025/4/9 |
2,445 |
2,472.5 |
2,411.5 |
2,462.5 |
-0.48% |
263,300 |
| 2025/4/8 |
2,426.5 |
2,488.5 |
2,403 |
2,474.5 |
+3.75% |
344,600 |
| 2025/4/7 |
2,400 |
2,438 |
2,336.5 |
2,385 |
-4.58% |
470,600 |
| 2025/4/4 |
2,500 |
2,511 |
2,480.5 |
2,499.5 |
-0.22% |
253,900 |
| 2025/4/3 |
2,470 |
2,505.5 |
2,460 |
2,505 |
-0.26% |
333,400 |
| 2025/4/2 |
2,528 |
2,544 |
2,511 |
2,511.5 |
-1.68% |
171,400 |
| 2025/4/1 |
2,530 |
2,563.5 |
2,521 |
2,554.5 |
+1.98% |
336,200 |
| 2025/3/31 |
2,521 |
2,525.5 |
2,498 |
2,505 |
-1.46% |
334,300 |
| 2025/3/28 |
2,527 |
2,550 |
2,510 |
2,542 |
-1.70% |
290,500 |
| 2025/3/27 |
2,555 |
2,586 |
2,549.5 |
2,586 |
+0.94% |
407,200 |
| 2025/3/26 |
2,580 |
2,580.5 |
2,555 |
2,562 |
-0.72% |
314,500 |
| 2025/3/25 |
2,570 |
2,584.5 |
2,550 |
2,580.5 |
+0.64% |
167,700 |
| 2025/3/24 |
2,567 |
2,571 |
2,545 |
2,564 |
-0.12% |
216,500 |
| 2025/3/21 |
2,559 |
2,569.5 |
2,548 |
2,567 |
+0.51% |
315,400 |
| 2025/3/19 |
2,537 |
2,559 |
2,534.5 |
2,554 |
+0.41% |
177,900 |
| 2025/3/18 |
2,519.5 |
2,549 |
2,519.5 |
2,543.5 |
+0.97% |
185,800 |
| 2025/3/17 |
2,525 |
2,528 |
2,512.5 |
2,519 |
-0.04% |
195,400 |
| 2025/3/14 |
2,502 |
2,522 |
2,497 |
2,520 |
+0.52% |
224,300 |
| 2025/3/13 |
2,518 |
2,529.5 |
2,498 |
2,507 |
-0.77% |
226,000 |
| 2025/3/12 |
2,510 |
2,531.5 |
2,499 |
2,526.5 |
+0.48% |
211,600 |
| 2025/3/11 |
2,526 |
2,546.5 |
2,511.5 |
2,514.5 |
+0.14% |
330,000 |
| 2025/3/10 |
2,518 |
2,528.5 |
2,500.5 |
2,511 |
+0.56% |
203,000 |
| 2025/3/7 |
2,492.5 |
2,499.5 |
2,475 |
2,497 |
+0.18% |
185,700 |
| 2025/3/6 |
2,481 |
2,494 |
2,475 |
2,492.5 |
+0.46% |
171,700 |
| 2025/3/5 |
2,490 |
2,490 |
2,466.5 |
2,481 |
+0.38% |
179,400 |
| 2025/3/4 |
2,468.5 |
2,496 |
2,459 |
2,471.5 |
+0.12% |
251,700 |
| 2025/3/3 |
2,490 |
2,498 |
2,453.5 |
2,468.5 |
+0.18% |
307,400 |
| 2025/2/28 |
2,493.5 |
2,509 |
2,450 |
2,464 |
-0.63% |
398,800 |
| 2025/2/27 |
2,466 |
2,484.5 |
2,448.5 |
2,479.5 |
+0.34% |
203,800 |
| 2025/2/26 |
2,488.5 |
2,495 |
2,457.5 |
2,471 |
-0.44% |
367,400 |
| 2025/2/25 |
2,466 |
2,483 |
2,452 |
2,482 |
+0.65% |
299,400 |
| 2025/2/21 |
2,470 |
2,482.5 |
2,448 |
2,466 |
-0.40% |
339,600 |
| 2025/2/20 |
2,510 |
2,511 |
2,464.5 |
2,476 |
-1.45% |
340,900 |
| 2025/2/19 |
2,528 |
2,535 |
2,504 |
2,512.5 |
-0.61% |
198,900 |
| 2025/2/18 |
2,514 |
2,542.5 |
2,510 |
2,528 |
+1.06% |
217,900 |
| 2025/2/17 |
2,567.5 |
2,567.5 |
2,501.5 |
2,501.5 |
-3.06% |
535,900 |
| 2025/2/14 |
2,590 |
2,595.5 |
2,570 |
2,580.5 |
-0.41% |
237,900 |
| 2025/2/13 |
2,567.5 |
2,596 |
2,567.5 |
2,591 |
+0.92% |
260,200 |
| 2025/2/12 |
2,600 |
2,615.5 |
2,528 |
2,567.5 |
-2.41% |
628,800 |
| 2025/2/10 |
2,643.5 |
2,654 |
2,630.5 |
2,631 |
+0.42% |
285,300 |
| 2025/2/7 |
2,655 |
2,655 |
2,618.5 |
2,620 |
-0.83% |
201,600 |
| 2025/2/6 |
2,623 |
2,655.5 |
2,623 |
2,642 |
+1.26% |
251,500 |
| 2025/2/5 |
2,622 |
2,633.5 |
2,603.5 |
2,609 |
-0.76% |
409,400 |
| 2025/2/4 |
2,668.5 |
2,672.5 |
2,629 |
2,629 |
-1.05% |
242,800 |
| 2025/2/3 |
2,666 |
2,667.5 |
2,647 |
2,657 |
-0.75% |
297,900 |
| 2025/1/31 |
2,678 |
2,682 |
2,662 |
2,677 |
-0.19% |
249,300 |
| 2025/1/30 |
2,671 |
2,685 |
2,654.5 |
2,682 |
+0.41% |
230,100 |
| 2025/1/29 |
2,688 |
2,688 |
2,663.5 |
2,671 |
-0.56% |
168,000 |
| 2025/1/28 |
2,661.5 |
2,691.5 |
2,661.5 |
2,686 |
+0.73% |
213,400 |
| 2025/1/27 |
2,644 |
2,674 |
2,644 |
2,666.5 |
+1.37% |
137,300 |
| 2025/1/24 |
2,640 |
2,649.5 |
2,628.5 |
2,630.5 |
+0.40% |
139,500 |
| 2025/1/23 |
2,620 |
2,633 |
2,608 |
2,620 |
-0.29% |
201,700 |
| 2025/1/22 |
2,630 |
2,638 |
2,608.5 |
2,627.5 |
-0.17% |
224,400 |
| 2025/1/21 |
2,645.5 |
2,645.5 |
2,624.5 |
2,632 |
+0.06% |
165,000 |
| 2025/1/20 |
2,622.5 |
2,640 |
2,615.5 |
2,630.5 |
+0.31% |
145,100 |
| 2025/1/17 |
2,623.5 |
2,630.5 |
2,612 |
2,622.5 |
-0.04% |
180,100 |
| 2025/1/16 |
2,653 |
2,657.5 |
2,622 |
2,623.5 |
-1.11% |
253,200 |
| 2025/1/15 |
2,641 |
2,655 |
2,634.5 |
2,653 |
+0.47% |
208,600 |
| 2025/1/14 |
2,670 |
2,680 |
2,618.5 |
2,640.5 |
-1.35% |
281,800 |
| 2025/1/10 |
2,683 |
2,690.5 |
2,675 |
2,676.5 |
-0.46% |
212,600 |
| 2025/1/9 |
2,700 |
2,702.5 |
2,687.5 |
2,689 |
-0.04% |
254,500 |
| 2025/1/8 |
2,696.5 |
2,702.5 |
2,684 |
2,690 |
-0.24% |
214,000 |
| 2025/1/7 |
2,707 |
2,709 |
2,687 |
2,696.5 |
-0.70% |
227,000 |
| 2025/1/6 |
2,720 |
2,737.5 |
2,705 |
2,715.5 |
-0.04% |
272,200 |
| 2024/12/30 |
2,720 |
2,728.5 |
2,705 |
2,716.5 |
+0.02% |
205,300 |
| 2024/12/27 |
2,713 |
2,719 |
2,701 |
2,716 |
+0.13% |
208,300 |
| 2024/12/26 |
2,685 |
2,712.5 |
2,679.5 |
2,712.5 |
+0.97% |
232,100 |
| 2024/12/25 |
2,713.5 |
2,713.5 |
2,673 |
2,686.5 |
-1.20% |
223,300 |
| 2024/12/24 |
2,740 |
2,742.5 |
2,714.5 |
2,719 |
-1.04% |
142,800 |
| 2024/12/23 |
2,760 |
2,769.5 |
2,734 |
2,747.5 |
+0.16% |
217,200 |
| 2024/12/20 |
2,761 |
2,763.5 |
2,734.5 |
2,743 |
-0.65% |
436,700 |
| 2024/12/19 |
2,745 |
2,770.5 |
2,733 |
2,761 |
-0.29% |
281,900 |
| 2024/12/18 |
2,805 |
2,805 |
2,769 |
2,769 |
-0.84% |
187,300 |
| 2024/12/17 |
2,795 |
2,816 |
2,788 |
2,792.5 |
-0.04% |
164,900 |
| 2024/12/16 |
2,837.5 |
2,843 |
2,778.5 |
2,793.5 |
-1.55% |
337,500 |
| 2024/12/13 |
2,808.5 |
2,849.5 |
2,806 |
2,837.5 |
+0.73% |
305,100 |
| 2024/12/12 |
2,815 |
2,838 |
2,813 |
2,817 |
+0.86% |
213,500 |
| 2024/12/11 |
2,788 |
2,816 |
2,781.5 |
2,793 |
+0.74% |
155,700 |
| 2024/12/10 |
2,774.5 |
2,779 |
2,751.5 |
2,772.5 |
+0.00% |
224,500 |
| 2024/12/9 |
2,766 |
2,775 |
2,751.5 |
2,772.5 |
+0.27% |
246,600 |
| 2024/12/6 |
2,787.5 |
2,794 |
2,756 |
2,765 |
-0.81% |
204,500 |
| 2024/12/5 |
2,792.5 |
2,793 |
2,765 |
2,787.5 |
-0.18% |
165,800 |
| 2024/12/4 |
2,775 |
2,812.5 |
2,761 |
2,792.5 |
+0.56% |
245,600 |
| 2024/12/3 |
2,800 |
2,817.5 |
2,767.5 |
2,777 |
-0.22% |
424,400 |
| 2024/12/2 |
2,736 |
2,796 |
2,725 |
2,783 |
+1.72% |
319,000 |
| 2024/11/29 |
2,739 |
2,753 |
2,731 |
2,736 |
-0.18% |
181,800 |
| 2024/11/28 |
2,709 |
2,746 |
2,702 |
2,741 |
+1.48% |
247,800 |
| 2024/11/27 |
2,704.5 |
2,716 |
2,670.5 |
2,701 |
-0.13% |
219,700 |
| 2024/11/26 |
2,660 |
2,710.5 |
2,652.5 |
2,704.5 |
+1.67% |
316,400 |
| 2024/11/25 |
2,705.5 |
2,730 |
2,660 |
2,660 |
-1.68% |
406,900 |
| 2024/11/22 |
2,692 |
2,741 |
2,672.5 |
2,705.5 |
+0.09% |
407,100 |
| 2024/11/21 |
2,733 |
2,738 |
2,701 |
2,703 |
-0.84% |
382,000 |
| 2024/11/20 |
2,693 |
2,732 |
2,685.5 |
2,726 |
+0.96% |
481,200 |
| 2024/11/19 |
2,741.5 |
2,754.5 |
2,663 |
2,700 |
+4.19% |
1,079,200 |
| 2024/11/18 |
2,600 |
2,615 |
2,589.5 |
2,591.5 |
-0.46% |
290,600 |
| 2024/11/15 |
2,601 |
2,612.5 |
2,583.5 |
2,603.5 |
+0.33% |
407,100 |
| 2024/11/14 |
2,615 |
2,626 |
2,588 |
2,595 |
-0.69% |
557,900 |
| 2024/11/13 |
2,579.5 |
2,624.5 |
2,552.5 |
2,613 |
-4.65% |
1,096,100 |
| 2024/11/12 |
2,755.5 |
2,788 |
2,730 |
2,740.5 |
-0.31% |
379,000 |
| 2024/11/11 |
2,770 |
2,783 |
2,733.5 |
2,749 |
-1.03% |
289,100 |
| 2024/11/8 |
2,807 |
2,836.5 |
2,777.5 |
2,777.5 |
-1.05% |
160,600 |
| 2024/11/7 |
2,771 |
2,817.5 |
2,771 |
2,807 |
+1.30% |
246,300 |
| 2024/11/6 |
2,845 |
2,845.5 |
2,771 |
2,771 |
-1.89% |
194,000 |
| 2024/11/5 |
2,783 |
2,827.5 |
2,766.5 |
2,824.5 |
+1.42% |
207,800 |
| 2024/11/1 |
2,822.5 |
2,847.5 |
2,781.5 |
2,785 |
-2.40% |
240,400 |
| 2024/10/31 |
2,840.5 |
2,862 |
2,828 |
2,853.5 |
+0.94% |
166,200 |
| 2024/10/30 |
2,820 |
2,839 |
2,802.5 |
2,827 |
-0.05% |
249,900 |
| 2024/10/29 |
2,817.5 |
2,838 |
2,815 |
2,828.5 |
+0.73% |
114,700 |
| 2024/10/28 |
2,808 |
2,835 |
2,790 |
2,808 |
-0.30% |
240,100 |
| 2024/10/25 |
2,815 |
2,821 |
2,786.5 |
2,816.5 |
+0.25% |
184,400 |
| 2024/10/24 |
2,800 |
2,829.5 |
2,782.5 |
2,809.5 |
-0.50% |
230,600 |
|
