| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,072 |
2,087 |
2,035.5 |
2,083 |
+0.70% |
2,965,900 |
| 2025/4/24 |
2,050 |
2,096 |
2,045.5 |
2,068.5 |
+4.87% |
2,369,400 |
| 2025/4/23 |
1,998.5 |
1,998.5 |
1,960 |
1,972.5 |
+2.81% |
1,846,500 |
| 2025/4/22 |
1,903.5 |
1,930 |
1,902.5 |
1,918.5 |
+0.13% |
987,600 |
| 2025/4/21 |
1,949.5 |
1,952 |
1,911 |
1,916 |
-1.84% |
1,151,800 |
| 2025/4/18 |
1,984.5 |
1,988 |
1,951 |
1,952 |
-1.66% |
1,338,200 |
| 2025/4/17 |
1,959 |
1,985 |
1,928.5 |
1,985 |
+1.56% |
2,071,100 |
| 2025/4/16 |
2,010 |
2,021.5 |
1,929 |
1,954.5 |
-2.76% |
1,652,100 |
| 2025/4/15 |
2,034 |
2,048 |
2,010 |
2,010 |
-0.32% |
1,336,800 |
| 2025/4/14 |
2,044 |
2,066.5 |
2,015.5 |
2,016.5 |
+0.37% |
1,364,400 |
| 2025/4/11 |
1,962.5 |
2,023.5 |
1,938 |
2,009 |
-4.01% |
1,944,500 |
| 2025/4/10 |
2,133 |
2,139.5 |
2,040 |
2,093 |
+14.18% |
2,958,400 |
| 2025/4/9 |
1,853.5 |
1,870 |
1,790.5 |
1,833 |
-4.26% |
2,593,000 |
| 2025/4/8 |
1,872.5 |
1,953.5 |
1,870 |
1,914.5 |
+6.45% |
2,253,400 |
| 2025/4/7 |
1,800 |
1,872 |
1,770 |
1,798.5 |
-9.62% |
3,000,700 |
| 2025/4/4 |
2,061.5 |
2,098 |
1,921.5 |
1,990 |
-5.75% |
4,224,000 |
| 2025/4/3 |
2,074 |
2,157.5 |
2,060 |
2,111.5 |
-5.06% |
2,600,900 |
| 2025/4/2 |
2,270 |
2,282.5 |
2,212 |
2,224 |
-1.05% |
2,551,600 |
| 2025/4/1 |
2,261.5 |
2,276 |
2,235 |
2,247.5 |
-0.02% |
1,551,800 |
| 2025/3/31 |
2,300 |
2,305.5 |
2,244.5 |
2,248 |
-5.98% |
2,424,600 |
| 2025/3/28 |
2,429.5 |
2,458 |
2,368 |
2,391 |
-2.86% |
1,822,900 |
| 2025/3/27 |
2,417.5 |
2,475.5 |
2,417.5 |
2,461.5 |
-0.18% |
2,577,300 |
| 2025/3/26 |
2,486 |
2,488 |
2,436 |
2,466 |
+0.02% |
2,593,000 |
| 2025/3/25 |
2,425.5 |
2,474 |
2,407 |
2,465.5 |
+3.33% |
2,591,100 |
| 2025/3/24 |
2,380 |
2,424 |
2,378 |
2,386 |
+0.48% |
1,637,900 |
| 2025/3/21 |
2,343 |
2,404 |
2,325.5 |
2,374.5 |
+1.32% |
2,482,300 |
| 2025/3/19 |
2,436 |
2,451 |
2,343.5 |
2,343.5 |
-2.96% |
1,671,400 |
| 2025/3/18 |
2,479.5 |
2,494.5 |
2,412.5 |
2,415 |
-1.35% |
1,524,200 |
| 2025/3/17 |
2,433 |
2,469.5 |
2,425 |
2,448 |
+2.68% |
1,716,600 |
| 2025/3/14 |
2,333.5 |
2,394 |
2,333.5 |
2,384 |
+1.32% |
2,277,800 |
| 2025/3/13 |
2,400 |
2,456 |
2,341 |
2,353 |
-1.77% |
1,735,600 |
| 2025/3/12 |
2,325 |
2,414 |
2,319.5 |
2,395.5 |
+2.48% |
1,703,500 |
| 2025/3/11 |
2,324 |
2,342 |
2,261 |
2,337.5 |
-3.57% |
3,384,200 |
| 2025/3/10 |
2,439.5 |
2,447.5 |
2,385 |
2,424 |
-0.64% |
1,732,900 |
| 2025/3/7 |
2,436 |
2,476.5 |
2,419 |
2,439.5 |
-2.32% |
1,859,500 |
| 2025/3/6 |
2,462 |
2,504 |
2,450 |
2,497.5 |
+0.83% |
1,568,800 |
| 2025/3/5 |
2,463 |
2,506 |
2,449.5 |
2,477 |
-0.64% |
1,991,800 |
| 2025/3/4 |
2,500 |
2,507.5 |
2,451 |
2,493 |
-2.96% |
2,266,500 |
| 2025/3/3 |
2,521 |
2,569 |
2,494 |
2,569 |
+3.84% |
1,850,200 |
| 2025/2/28 |
2,503.5 |
2,540 |
2,444.5 |
2,474 |
-3.06% |
2,277,700 |
| 2025/2/27 |
2,491 |
2,559 |
2,474.5 |
2,552 |
+4.04% |
1,992,300 |
| 2025/2/26 |
2,475 |
2,480.5 |
2,414 |
2,453 |
-1.82% |
1,963,900 |
| 2025/2/25 |
2,568 |
2,592.5 |
2,495.5 |
2,498.5 |
-5.00% |
1,476,700 |
| 2025/2/21 |
2,548 |
2,649.5 |
2,525 |
2,630 |
+0.00% |
2,619,600 |
| 2025/2/20 |
2,645 |
2,662 |
2,585.5 |
2,630 |
-1.24% |
1,834,300 |
| 2025/2/19 |
2,680.5 |
2,708 |
2,650 |
2,663 |
-1.44% |
1,957,300 |
| 2025/2/18 |
2,664 |
2,750 |
2,645 |
2,702 |
+2.37% |
3,318,800 |
| 2025/2/17 |
2,640 |
2,724 |
2,591 |
2,639.5 |
+5.37% |
5,371,700 |
| 2025/2/14 |
2,556 |
2,570.5 |
2,487 |
2,505 |
-2.05% |
2,671,000 |
| 2025/2/13 |
2,585 |
2,612 |
2,557.5 |
2,557.5 |
-1.06% |
2,090,300 |
| 2025/2/12 |
2,541 |
2,593 |
2,512 |
2,585 |
+4.57% |
2,438,000 |
| 2025/2/10 |
2,460 |
2,484 |
2,427.5 |
2,472 |
+0.02% |
2,014,800 |
| 2025/2/7 |
2,495 |
2,511 |
2,462 |
2,471.5 |
-0.54% |
1,339,500 |
| 2025/2/6 |
2,488 |
2,519.5 |
2,472.5 |
2,485 |
-0.92% |
1,475,900 |
| 2025/2/5 |
2,534.5 |
2,543.5 |
2,478 |
2,508 |
-0.73% |
1,827,500 |
| 2025/2/4 |
2,554 |
2,568.5 |
2,514.5 |
2,526.5 |
+0.90% |
1,311,100 |
| 2025/2/3 |
2,494.5 |
2,557 |
2,485 |
2,504 |
-2.93% |
1,781,600 |
| 2025/1/31 |
2,586 |
2,615 |
2,545.5 |
2,579.5 |
+0.10% |
1,549,800 |
| 2025/1/30 |
2,566.5 |
2,609.5 |
2,564.5 |
2,577 |
+0.29% |
1,401,700 |
| 2025/1/29 |
2,576.5 |
2,605.5 |
2,537 |
2,569.5 |
+0.21% |
2,431,600 |
| 2025/1/28 |
2,521 |
2,595.5 |
2,491 |
2,564 |
-3.35% |
3,572,900 |
| 2025/1/27 |
2,781.5 |
2,809 |
2,648 |
2,653 |
-3.12% |
2,967,600 |
| 2025/1/24 |
2,780 |
2,780 |
2,721 |
2,738.5 |
-0.60% |
1,455,100 |
| 2025/1/23 |
2,723 |
2,766 |
2,702 |
2,755 |
+0.22% |
2,177,200 |
| 2025/1/22 |
2,695.5 |
2,763.5 |
2,684 |
2,749 |
+1.68% |
4,034,400 |
| 2025/1/21 |
2,720 |
2,730 |
2,655 |
2,703.5 |
-0.70% |
3,339,600 |
| 2025/1/20 |
2,703 |
2,764 |
2,690 |
2,722.5 |
-0.96% |
2,150,900 |
| 2025/1/17 |
2,707 |
2,772.5 |
2,682 |
2,749 |
+2.25% |
4,337,100 |
| 2025/1/16 |
2,714.5 |
2,731.5 |
2,607 |
2,688.5 |
-0.94% |
4,299,400 |
| 2025/1/15 |
2,673 |
2,723 |
2,642.5 |
2,714 |
+2.61% |
4,087,300 |
| 2025/1/14 |
2,734.5 |
2,757.5 |
2,617 |
2,645 |
-3.50% |
3,146,600 |
| 2025/1/10 |
2,705 |
2,785.5 |
2,691.5 |
2,741 |
+1.93% |
3,811,900 |
| 2025/1/9 |
2,624 |
2,723.5 |
2,620.5 |
2,689 |
+1.76% |
2,751,100 |
| 2025/1/8 |
2,661.5 |
2,681 |
2,637 |
2,642.5 |
-1.58% |
2,288,600 |
| 2025/1/7 |
2,679 |
2,740 |
2,643.5 |
2,685 |
+3.23% |
3,634,800 |
| 2025/1/6 |
2,510.5 |
2,603.5 |
2,477 |
2,601 |
+5.71% |
3,557,100 |
| 2024/12/30 |
2,510 |
2,517 |
2,450 |
2,460.5 |
-2.98% |
2,491,600 |
| 2024/12/27 |
2,539.5 |
2,557.5 |
2,521 |
2,536 |
-0.20% |
1,357,700 |
| 2024/12/26 |
2,506 |
2,545.5 |
2,502 |
2,541 |
+0.99% |
1,199,500 |
| 2024/12/25 |
2,514.5 |
2,543 |
2,489.5 |
2,516 |
+0.64% |
1,008,000 |
| 2024/12/24 |
2,539.5 |
2,539.5 |
2,492 |
2,500 |
-1.56% |
1,110,900 |
| 2024/12/23 |
2,552 |
2,558 |
2,503.5 |
2,539.5 |
+0.14% |
1,738,000 |
| 2024/12/20 |
2,552 |
2,578 |
2,523 |
2,536 |
-0.57% |
2,536,100 |
| 2024/12/19 |
2,487 |
2,561 |
2,483 |
2,550.5 |
-0.58% |
2,427,000 |
| 2024/12/18 |
2,510 |
2,593.5 |
2,505 |
2,565.5 |
+3.80% |
3,791,200 |
| 2024/12/17 |
2,416 |
2,518 |
2,416 |
2,471.5 |
+2.13% |
2,344,600 |
| 2024/12/16 |
2,400 |
2,433 |
2,396 |
2,420 |
+0.25% |
895,700 |
| 2024/12/13 |
2,421 |
2,455 |
2,403 |
2,414 |
-1.61% |
2,048,800 |
| 2024/12/12 |
2,477 |
2,511 |
2,436.5 |
2,453.5 |
+0.14% |
2,126,500 |
| 2024/12/11 |
2,426 |
2,458 |
2,372 |
2,450 |
-0.24% |
2,848,600 |
| 2024/12/10 |
2,436 |
2,460 |
2,394 |
2,456 |
+0.18% |
1,764,000 |
| 2024/12/9 |
2,500 |
2,515 |
2,402.5 |
2,451.5 |
-0.55% |
2,564,800 |
| 2024/12/6 |
2,436 |
2,471 |
2,412.5 |
2,465 |
+1.75% |
3,458,100 |
| 2024/12/5 |
2,390 |
2,441 |
2,377 |
2,422.5 |
+3.42% |
3,876,000 |
| 2024/12/4 |
2,350 |
2,367 |
2,317.5 |
2,342.5 |
+2.63% |
3,139,800 |
| 2024/12/3 |
2,265.5 |
2,324.5 |
2,258.5 |
2,282.5 |
+0.79% |
3,065,200 |
| 2024/12/2 |
2,239 |
2,282.5 |
2,231.5 |
2,264.5 |
+1.12% |
1,492,800 |
| 2024/11/29 |
2,258.5 |
2,284 |
2,230 |
2,239.5 |
-1.06% |
1,131,300 |
| 2024/11/28 |
2,161 |
2,295 |
2,136 |
2,263.5 |
+3.36% |
3,775,900 |
| 2024/11/27 |
2,182 |
2,205 |
2,163 |
2,190 |
-0.41% |
1,796,500 |
| 2024/11/26 |
2,235 |
2,253 |
2,183.5 |
2,199 |
-3.06% |
2,371,100 |
| 2024/11/25 |
2,310 |
2,321 |
2,240 |
2,268.5 |
-1.07% |
3,461,000 |
| 2024/11/22 |
2,316 |
2,343.5 |
2,284.5 |
2,293 |
+0.37% |
2,523,600 |
| 2024/11/21 |
2,322.5 |
2,332.5 |
2,275 |
2,284.5 |
-1.61% |
2,837,900 |
| 2024/11/20 |
2,327 |
2,369 |
2,286 |
2,322 |
-0.04% |
2,856,200 |
| 2024/11/19 |
2,230 |
2,328 |
2,230 |
2,323 |
+5.21% |
4,064,900 |
| 2024/11/18 |
2,288 |
2,288 |
2,177.5 |
2,208 |
-5.11% |
4,442,100 |
| 2024/11/15 |
2,550 |
2,554 |
2,327 |
2,327 |
-5.04% |
7,295,000 |
| 2024/11/14 |
2,505 |
2,529.5 |
2,433 |
2,450.5 |
-2.97% |
3,641,100 |
| 2024/11/13 |
2,539.5 |
2,564 |
2,491 |
2,525.5 |
-1.41% |
4,215,400 |
| 2024/11/12 |
2,560 |
2,585 |
2,525 |
2,561.5 |
-0.14% |
2,637,700 |
| 2024/11/11 |
2,516.5 |
2,565 |
2,504 |
2,565 |
+0.98% |
2,324,400 |
| 2024/11/8 |
2,500 |
2,567 |
2,476.5 |
2,540 |
+3.46% |
4,020,800 |
| 2024/11/7 |
2,475 |
2,480 |
2,400 |
2,455 |
+2.33% |
3,192,900 |
| 2024/11/6 |
2,364 |
2,421 |
2,335 |
2,399 |
+3.49% |
3,252,900 |
| 2024/11/5 |
2,275 |
2,348.5 |
2,258 |
2,318 |
+1.91% |
1,587,600 |
| 2024/11/1 |
2,261 |
2,307.5 |
2,256 |
2,274.5 |
-3.23% |
2,054,600 |
| 2024/10/31 |
2,326.5 |
2,369.5 |
2,311.5 |
2,350.5 |
+1.69% |
1,894,700 |
| 2024/10/30 |
2,297 |
2,341 |
2,276.5 |
2,311.5 |
+0.61% |
2,613,200 |
| 2024/10/29 |
2,253 |
2,299 |
2,230.5 |
2,297.5 |
+1.30% |
1,777,300 |
| 2024/10/28 |
2,213 |
2,306.5 |
2,208 |
2,268 |
+0.80% |
1,777,600 |
| 2024/10/25 |
2,234 |
2,268.5 |
2,222.5 |
2,250 |
-1.34% |
1,462,800 |
| 2024/10/24 |
2,250 |
2,335 |
2,234 |
2,280.5 |
+0.29% |
1,801,200 |
|
