| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,994 |
3,016 |
2,969 |
3,006 |
+0.10% |
1,429,200 |
| 2025/4/24 |
3,093 |
3,121 |
3,003 |
3,003 |
-4.00% |
2,059,600 |
| 2025/4/23 |
3,120 |
3,139 |
3,100 |
3,128 |
-0.06% |
1,481,100 |
| 2025/4/22 |
3,106 |
3,135 |
3,099 |
3,130 |
+1.29% |
1,554,700 |
| 2025/4/21 |
3,057 |
3,092 |
3,051 |
3,090 |
+1.11% |
1,044,200 |
| 2025/4/18 |
3,050 |
3,056 |
3,033 |
3,056 |
+0.56% |
912,000 |
| 2025/4/17 |
3,030 |
3,052 |
3,016 |
3,039 |
+0.90% |
1,308,300 |
| 2025/4/16 |
2,980 |
3,014 |
2,957 |
3,012 |
+0.94% |
1,552,900 |
| 2025/4/15 |
3,041 |
3,052 |
2,968 |
2,984 |
-1.84% |
1,577,500 |
| 2025/4/14 |
3,039 |
3,052 |
3,012 |
3,040 |
+0.70% |
1,696,300 |
| 2025/4/11 |
2,982.5 |
3,022 |
2,972.5 |
3,019 |
-0.46% |
1,816,300 |
| 2025/4/10 |
2,991 |
3,033 |
2,920.5 |
3,033 |
+4.41% |
2,842,100 |
| 2025/4/9 |
2,866 |
2,937 |
2,831.5 |
2,905 |
+1.80% |
2,561,800 |
| 2025/4/8 |
2,848 |
2,870.5 |
2,802 |
2,853.5 |
+1.19% |
2,653,400 |
| 2025/4/7 |
2,775 |
2,911 |
2,771 |
2,820 |
-4.84% |
3,993,900 |
| 2025/4/4 |
2,877 |
2,991.5 |
2,875 |
2,963.5 |
+2.42% |
3,576,600 |
| 2025/4/3 |
2,838 |
2,903 |
2,823.5 |
2,893.5 |
+0.50% |
1,797,700 |
| 2025/4/2 |
2,936 |
2,939 |
2,869.5 |
2,879 |
-1.42% |
1,428,500 |
| 2025/4/1 |
2,957 |
2,960 |
2,915 |
2,920.5 |
+0.14% |
1,218,000 |
| 2025/3/31 |
2,975 |
2,983.5 |
2,899 |
2,916.5 |
-3.07% |
2,034,600 |
| 2025/3/28 |
3,014 |
3,020 |
2,977.5 |
3,009 |
-1.70% |
4,142,700 |
| 2025/3/27 |
3,025 |
3,073 |
3,023 |
3,061 |
+0.86% |
5,663,000 |
| 2025/3/26 |
3,020 |
3,046 |
3,013 |
3,035 |
+0.60% |
2,622,700 |
| 2025/3/25 |
3,018 |
3,030 |
3,009 |
3,017 |
-0.30% |
1,650,600 |
| 2025/3/24 |
3,033 |
3,034 |
3,002 |
3,026 |
-0.36% |
1,978,500 |
| 2025/3/21 |
3,054 |
3,068 |
3,037 |
3,037 |
-1.11% |
3,182,400 |
| 2025/3/19 |
3,063 |
3,086 |
3,056 |
3,071 |
+0.20% |
1,376,500 |
| 2025/3/18 |
3,050 |
3,077 |
3,043 |
3,065 |
+1.09% |
1,512,700 |
| 2025/3/17 |
3,029 |
3,042 |
3,018 |
3,032 |
+0.60% |
1,803,600 |
| 2025/3/14 |
3,010 |
3,030 |
3,005 |
3,014 |
-0.95% |
1,742,100 |
| 2025/3/13 |
3,010 |
3,049 |
3,000 |
3,043 |
+0.46% |
1,270,900 |
| 2025/3/12 |
3,003 |
3,038 |
2,998 |
3,029 |
-0.79% |
1,361,200 |
| 2025/3/11 |
3,017 |
3,060 |
3,016 |
3,053 |
+0.30% |
1,629,500 |
| 2025/3/10 |
3,058 |
3,064 |
3,038 |
3,044 |
-0.33% |
1,396,800 |
| 2025/3/7 |
3,014 |
3,089 |
3,013 |
3,054 |
+3.04% |
3,443,500 |
| 2025/3/6 |
2,949.5 |
2,964 |
2,932 |
2,964 |
+0.49% |
1,766,100 |
| 2025/3/5 |
2,972 |
3,003 |
2,949 |
2,949.5 |
-0.66% |
2,017,000 |
| 2025/3/4 |
3,025 |
3,035 |
2,967 |
2,969 |
-2.27% |
2,549,000 |
| 2025/3/3 |
2,998.5 |
3,038 |
2,971 |
3,038 |
+2.01% |
1,868,300 |
| 2025/2/28 |
3,006 |
3,006 |
2,948 |
2,978 |
-1.10% |
3,944,000 |
| 2025/2/27 |
2,981 |
3,020 |
2,970 |
3,011 |
+0.75% |
2,343,200 |
| 2025/2/26 |
2,968 |
2,989 |
2,931.5 |
2,988.5 |
+0.56% |
1,964,500 |
| 2025/2/25 |
2,965 |
2,981.5 |
2,954.5 |
2,972 |
+0.49% |
1,475,400 |
| 2025/2/21 |
2,948.5 |
2,988.5 |
2,944.5 |
2,957.5 |
+0.85% |
2,335,900 |
| 2025/2/20 |
2,880 |
2,942 |
2,880 |
2,932.5 |
+1.88% |
2,261,700 |
| 2025/2/19 |
2,893 |
2,899 |
2,863.5 |
2,878.5 |
-0.26% |
1,191,100 |
| 2025/2/18 |
2,870 |
2,911 |
2,859.5 |
2,886 |
+1.28% |
1,825,000 |
| 2025/2/17 |
2,865 |
2,865 |
2,840.5 |
2,849.5 |
+0.32% |
774,600 |
| 2025/2/14 |
2,859.5 |
2,859.5 |
2,831 |
2,840.5 |
-0.46% |
1,037,500 |
| 2025/2/13 |
2,840 |
2,853.5 |
2,819.5 |
2,853.5 |
+1.64% |
1,239,100 |
| 2025/2/12 |
2,780.5 |
2,807.5 |
2,775.5 |
2,807.5 |
+0.83% |
1,796,700 |
| 2025/2/10 |
2,765 |
2,786.5 |
2,760.5 |
2,784.5 |
+1.14% |
1,184,700 |
| 2025/2/7 |
2,760 |
2,760 |
2,736.5 |
2,753 |
+0.40% |
987,300 |
| 2025/2/6 |
2,764.5 |
2,792.5 |
2,733.5 |
2,742 |
-0.09% |
2,292,100 |
| 2025/2/5 |
2,796 |
2,801 |
2,738 |
2,744.5 |
-1.51% |
2,050,900 |
| 2025/2/4 |
2,800 |
2,806.5 |
2,759.5 |
2,786.5 |
+0.34% |
2,145,900 |
| 2025/2/3 |
2,780 |
2,788 |
2,744 |
2,777 |
-3.00% |
2,929,000 |
| 2025/1/31 |
2,872.5 |
2,878 |
2,843.5 |
2,863 |
-0.66% |
1,798,100 |
| 2025/1/30 |
2,842 |
2,897.5 |
2,842 |
2,882 |
+0.40% |
1,790,600 |
| 2025/1/29 |
2,827.5 |
2,870.5 |
2,821.5 |
2,870.5 |
+1.13% |
1,474,700 |
| 2025/1/28 |
2,806 |
2,873 |
2,803 |
2,838.5 |
+1.85% |
2,237,400 |
| 2025/1/27 |
2,751 |
2,792.5 |
2,750 |
2,787 |
+1.90% |
1,347,200 |
| 2025/1/24 |
2,738.5 |
2,760 |
2,726 |
2,735 |
+0.37% |
1,431,600 |
| 2025/1/23 |
2,723 |
2,731.5 |
2,710 |
2,725 |
+0.42% |
1,652,500 |
| 2025/1/22 |
2,709.5 |
2,722 |
2,700.5 |
2,713.5 |
+0.07% |
1,244,600 |
| 2025/1/21 |
2,713 |
2,722 |
2,691.5 |
2,711.5 |
+0.28% |
1,067,900 |
| 2025/1/20 |
2,700 |
2,715 |
2,697 |
2,704 |
+0.06% |
1,013,600 |
| 2025/1/17 |
2,710 |
2,717 |
2,689.5 |
2,702.5 |
-0.09% |
1,344,500 |
| 2025/1/16 |
2,720 |
2,728 |
2,699.5 |
2,705 |
-0.07% |
1,127,100 |
| 2025/1/15 |
2,713.5 |
2,721.5 |
2,703 |
2,707 |
+1.14% |
1,344,900 |
| 2025/1/14 |
2,710 |
2,715.5 |
2,659.5 |
2,676.5 |
-1.45% |
1,887,700 |
| 2025/1/10 |
2,734 |
2,744 |
2,716 |
2,716 |
-0.24% |
1,052,000 |
| 2025/1/9 |
2,764.5 |
2,764.5 |
2,718.5 |
2,722.5 |
-1.29% |
1,107,800 |
| 2025/1/8 |
2,774.5 |
2,782.5 |
2,758 |
2,758 |
-0.61% |
1,360,900 |
| 2025/1/7 |
2,765 |
2,793.5 |
2,753 |
2,775 |
+0.25% |
824,800 |
| 2025/1/6 |
2,800 |
2,809.5 |
2,764 |
2,768 |
-1.04% |
1,239,600 |
| 2024/12/30 |
2,815 |
2,822 |
2,792 |
2,797 |
+0.00% |
1,121,000 |
| 2024/12/27 |
2,778 |
2,802 |
2,767 |
2,797 |
+1.18% |
2,968,800 |
| 2024/12/26 |
2,723 |
2,764.5 |
2,720.5 |
2,764.5 |
+1.49% |
1,225,800 |
| 2024/12/25 |
2,726 |
2,730 |
2,697 |
2,724 |
-0.04% |
1,138,800 |
| 2024/12/24 |
2,728 |
2,740.5 |
2,722 |
2,725 |
-0.16% |
808,800 |
| 2024/12/23 |
2,721 |
2,736 |
2,701.5 |
2,729.5 |
+0.33% |
1,142,900 |
| 2024/12/20 |
2,748 |
2,751 |
2,716 |
2,720.5 |
-0.75% |
2,283,100 |
| 2024/12/19 |
2,725 |
2,752 |
2,713 |
2,741 |
-0.33% |
1,235,200 |
| 2024/12/18 |
2,797 |
2,797 |
2,746.5 |
2,750 |
-1.06% |
1,453,900 |
| 2024/12/17 |
2,785 |
2,818 |
2,779.5 |
2,779.5 |
+0.04% |
1,353,300 |
| 2024/12/16 |
2,841 |
2,842 |
2,778.5 |
2,778.5 |
-1.56% |
1,040,700 |
| 2024/12/13 |
2,816.5 |
2,853 |
2,815 |
2,822.5 |
-0.28% |
1,762,200 |
| 2024/12/12 |
2,810 |
2,842 |
2,801 |
2,830.5 |
+1.56% |
1,498,700 |
| 2024/12/11 |
2,809.5 |
2,812 |
2,773 |
2,787 |
-0.23% |
1,064,700 |
| 2024/12/10 |
2,836 |
2,838.5 |
2,791.5 |
2,793.5 |
-0.78% |
974,600 |
| 2024/12/9 |
2,823.5 |
2,834 |
2,805.5 |
2,815.5 |
-0.27% |
1,145,500 |
| 2024/12/6 |
2,837 |
2,854.5 |
2,821 |
2,823 |
+0.41% |
939,200 |
| 2024/12/5 |
2,851 |
2,861.5 |
2,807 |
2,811.5 |
-1.21% |
1,033,000 |
| 2024/12/4 |
2,866.5 |
2,877 |
2,846 |
2,846 |
-0.75% |
1,313,900 |
| 2024/12/3 |
2,876 |
2,893.5 |
2,857.5 |
2,867.5 |
+0.90% |
1,678,300 |
| 2024/12/2 |
2,835.5 |
2,854 |
2,819 |
2,842 |
+0.94% |
1,386,500 |
| 2024/11/29 |
2,820 |
2,839 |
2,812 |
2,815.5 |
-0.42% |
1,221,700 |
| 2024/11/28 |
2,793 |
2,827.5 |
2,787.5 |
2,827.5 |
+1.58% |
1,141,700 |
| 2024/11/27 |
2,806.5 |
2,810.5 |
2,773 |
2,783.5 |
-0.91% |
1,229,000 |
| 2024/11/26 |
2,804.5 |
2,825 |
2,789 |
2,809 |
+0.25% |
1,357,600 |
| 2024/11/25 |
2,808 |
2,849.5 |
2,802 |
2,802 |
+0.23% |
3,073,700 |
| 2024/11/22 |
2,763 |
2,804 |
2,757.5 |
2,795.5 |
+1.05% |
1,253,600 |
| 2024/11/21 |
2,792 |
2,802 |
2,766.5 |
2,766.5 |
-1.00% |
1,266,900 |
| 2024/11/20 |
2,790.5 |
2,821 |
2,778 |
2,794.5 |
-0.18% |
1,827,100 |
| 2024/11/19 |
2,735 |
2,815 |
2,735 |
2,799.5 |
+2.51% |
2,105,200 |
| 2024/11/18 |
2,683 |
2,734 |
2,674.5 |
2,731 |
+2.23% |
1,840,300 |
| 2024/11/15 |
2,670 |
2,699.5 |
2,666 |
2,671.5 |
+0.79% |
1,696,700 |
| 2024/11/14 |
2,694 |
2,702 |
2,650.5 |
2,650.5 |
-1.36% |
1,368,300 |
| 2024/11/13 |
2,705.5 |
2,724 |
2,686 |
2,687 |
-1.18% |
1,593,000 |
| 2024/11/12 |
2,734 |
2,743 |
2,701.5 |
2,719 |
+0.00% |
1,423,100 |
| 2024/11/11 |
2,707 |
2,732 |
2,704 |
2,719 |
+0.39% |
971,000 |
| 2024/11/8 |
2,705 |
2,722 |
2,692.5 |
2,708.5 |
+0.20% |
1,295,300 |
| 2024/11/7 |
2,698.5 |
2,734.5 |
2,695.5 |
2,703 |
+0.56% |
1,903,500 |
| 2024/11/6 |
2,701.5 |
2,741.5 |
2,688 |
2,688 |
+0.81% |
1,930,500 |
| 2024/11/5 |
2,717.5 |
2,719.5 |
2,666 |
2,666.5 |
-0.04% |
2,151,900 |
| 2024/11/1 |
2,670 |
2,693 |
2,655.5 |
2,667.5 |
-1.64% |
1,796,700 |
| 2024/10/31 |
2,692.5 |
2,712 |
2,683 |
2,712 |
+1.12% |
1,816,600 |
| 2024/10/30 |
2,691 |
2,708 |
2,676 |
2,682 |
-0.30% |
4,005,500 |
| 2024/10/29 |
2,688 |
2,696.5 |
2,674 |
2,690 |
+0.98% |
1,100,500 |
| 2024/10/28 |
2,623 |
2,672 |
2,618.5 |
2,664 |
+1.60% |
1,083,400 |
| 2024/10/25 |
2,641 |
2,644.5 |
2,610 |
2,622 |
-0.70% |
1,059,800 |
| 2024/10/24 |
2,651.5 |
2,662 |
2,631 |
2,640.5 |
-0.88% |
1,188,800 |
|
