| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,621 |
2,759.5 |
2,599.5 |
2,683 |
+3.81% |
1,817,200 |
| 2025/4/24 |
2,624 |
2,655 |
2,570 |
2,584.5 |
+0.41% |
494,800 |
| 2025/4/23 |
2,612.5 |
2,612.5 |
2,560.5 |
2,574 |
+2.22% |
414,500 |
| 2025/4/22 |
2,519.5 |
2,538 |
2,510.5 |
2,518 |
+0.84% |
375,000 |
| 2025/4/21 |
2,542 |
2,542 |
2,487.5 |
2,497 |
-2.02% |
359,500 |
| 2025/4/18 |
2,500.5 |
2,552.5 |
2,500.5 |
2,548.5 |
+3.05% |
216,900 |
| 2025/4/17 |
2,460 |
2,482 |
2,445.5 |
2,473 |
+0.12% |
200,500 |
| 2025/4/16 |
2,471.5 |
2,483 |
2,451 |
2,470 |
+1.37% |
416,400 |
| 2025/4/15 |
2,430 |
2,462.5 |
2,415.5 |
2,436.5 |
+2.37% |
224,100 |
| 2025/4/14 |
2,399 |
2,412.5 |
2,365 |
2,380 |
+0.55% |
260,900 |
| 2025/4/11 |
2,358.5 |
2,387.5 |
2,295 |
2,367 |
-3.72% |
327,300 |
| 2025/4/10 |
2,500 |
2,500 |
2,420 |
2,458.5 |
+7.24% |
488,800 |
| 2025/4/9 |
2,327.5 |
2,338 |
2,258 |
2,292.5 |
-4.38% |
299,700 |
| 2025/4/8 |
2,383.5 |
2,462 |
2,359 |
2,397.5 |
+3.61% |
396,000 |
| 2025/4/7 |
2,250 |
2,332 |
2,201 |
2,314 |
-4.20% |
820,900 |
| 2025/4/4 |
2,527 |
2,535 |
2,363.5 |
2,415.5 |
-8.05% |
611,400 |
| 2025/4/3 |
2,626 |
2,672.5 |
2,598 |
2,627 |
-3.91% |
806,700 |
| 2025/4/2 |
2,721.5 |
2,754.5 |
2,680 |
2,734 |
+1.79% |
982,400 |
| 2025/4/1 |
2,709 |
2,731 |
2,682.5 |
2,686 |
+0.15% |
454,700 |
| 2025/3/31 |
2,704.5 |
2,708.5 |
2,636.5 |
2,682 |
-3.19% |
491,100 |
| 2025/3/28 |
2,799 |
2,880 |
2,748.5 |
2,770.5 |
-3.79% |
979,400 |
| 2025/3/27 |
2,788 |
2,882 |
2,769 |
2,879.5 |
+0.75% |
829,000 |
| 2025/3/26 |
2,849 |
2,866.5 |
2,830.5 |
2,858 |
+1.06% |
462,200 |
| 2025/3/25 |
2,811 |
2,875 |
2,809 |
2,828 |
+1.02% |
595,500 |
| 2025/3/24 |
2,756 |
2,809.5 |
2,734 |
2,799.5 |
+2.43% |
463,700 |
| 2025/3/21 |
2,717 |
2,769.5 |
2,712 |
2,733 |
-0.31% |
367,000 |
| 2025/3/19 |
2,690 |
2,750 |
2,686 |
2,741.5 |
+1.73% |
316,900 |
| 2025/3/18 |
2,675 |
2,710 |
2,656 |
2,695 |
+2.98% |
547,900 |
| 2025/3/17 |
2,613 |
2,640.5 |
2,611 |
2,617 |
+0.19% |
329,400 |
| 2025/3/14 |
2,610.5 |
2,635.5 |
2,594 |
2,612 |
-0.80% |
425,400 |
| 2025/3/13 |
2,641 |
2,669.5 |
2,623.5 |
2,633 |
+0.73% |
400,500 |
| 2025/3/12 |
2,571 |
2,628 |
2,569 |
2,614 |
+0.58% |
596,300 |
| 2025/3/11 |
2,603 |
2,628 |
2,574 |
2,599 |
-2.04% |
657,600 |
| 2025/3/10 |
2,673 |
2,687.5 |
2,628 |
2,653 |
-1.14% |
675,100 |
| 2025/3/7 |
2,666.5 |
2,683.5 |
2,644.5 |
2,683.5 |
-0.81% |
501,300 |
| 2025/3/6 |
2,655 |
2,716.5 |
2,650 |
2,705.5 |
+2.58% |
450,200 |
| 2025/3/5 |
2,600 |
2,647 |
2,589.5 |
2,637.5 |
+1.11% |
602,400 |
| 2025/3/4 |
2,640 |
2,643.5 |
2,588 |
2,608.5 |
-2.06% |
369,800 |
| 2025/3/3 |
2,663.5 |
2,700.5 |
2,647 |
2,663.5 |
+0.87% |
346,000 |
| 2025/2/28 |
2,690 |
2,700 |
2,610 |
2,640.5 |
-2.67% |
417,400 |
| 2025/2/27 |
2,670 |
2,724 |
2,670 |
2,713 |
+1.36% |
304,000 |
| 2025/2/26 |
2,658 |
2,676.5 |
2,627 |
2,676.5 |
+0.45% |
302,700 |
| 2025/2/25 |
2,641 |
2,681.5 |
2,630.5 |
2,664.5 |
-0.39% |
277,000 |
| 2025/2/21 |
2,643.5 |
2,678 |
2,633.5 |
2,675 |
+0.85% |
274,400 |
| 2025/2/20 |
2,667 |
2,667 |
2,624 |
2,652.5 |
-1.19% |
257,500 |
| 2025/2/19 |
2,711 |
2,729.5 |
2,672.5 |
2,684.5 |
-1.65% |
216,300 |
| 2025/2/18 |
2,723 |
2,729.5 |
2,670 |
2,729.5 |
+0.22% |
288,200 |
| 2025/2/17 |
2,735 |
2,735 |
2,682.5 |
2,723.5 |
-0.44% |
206,800 |
| 2025/2/14 |
2,776.5 |
2,778 |
2,734 |
2,735.5 |
-0.44% |
231,800 |
| 2025/2/13 |
2,771 |
2,771 |
2,741.5 |
2,747.5 |
+0.97% |
265,500 |
| 2025/2/12 |
2,758.5 |
2,758.5 |
2,713.5 |
2,721 |
-0.53% |
208,700 |
| 2025/2/10 |
2,747 |
2,747 |
2,722 |
2,735.5 |
-0.56% |
193,700 |
| 2025/2/7 |
2,740.5 |
2,768.5 |
2,722.5 |
2,751 |
-0.70% |
372,300 |
| 2025/2/6 |
2,762 |
2,781.5 |
2,730 |
2,770.5 |
+0.00% |
215,100 |
| 2025/2/5 |
2,761.5 |
2,777 |
2,723.5 |
2,770.5 |
+1.02% |
312,700 |
| 2025/2/4 |
2,800 |
2,861.5 |
2,711 |
2,742.5 |
+2.60% |
913,400 |
| 2025/2/3 |
2,775 |
2,842.5 |
2,628 |
2,673 |
-3.92% |
1,550,300 |
| 2025/1/31 |
2,650 |
2,834 |
2,637 |
2,782 |
+4.82% |
1,085,700 |
| 2025/1/30 |
2,591 |
2,654 |
2,591 |
2,654 |
+1.18% |
279,400 |
| 2025/1/29 |
2,596.5 |
2,625.5 |
2,590 |
2,623 |
+1.02% |
198,600 |
| 2025/1/28 |
2,613 |
2,622 |
2,583 |
2,596.5 |
-1.01% |
280,800 |
| 2025/1/27 |
2,641 |
2,650 |
2,609.5 |
2,623 |
+0.17% |
345,800 |
| 2025/1/24 |
2,672 |
2,681 |
2,599 |
2,618.5 |
-2.48% |
651,600 |
| 2025/1/23 |
2,694.5 |
2,702 |
2,670.5 |
2,685 |
-0.72% |
237,400 |
| 2025/1/22 |
2,690 |
2,708 |
2,688.5 |
2,704.5 |
+1.08% |
210,300 |
| 2025/1/21 |
2,692 |
2,709.5 |
2,653 |
2,675.5 |
+0.41% |
258,300 |
| 2025/1/20 |
2,627 |
2,674.5 |
2,618 |
2,664.5 |
+2.17% |
391,600 |
| 2025/1/17 |
2,603 |
2,618 |
2,590.5 |
2,608 |
-0.19% |
220,700 |
| 2025/1/16 |
2,640 |
2,645.5 |
2,601.5 |
2,613 |
-1.32% |
184,500 |
| 2025/1/15 |
2,620 |
2,656 |
2,620 |
2,648 |
+0.49% |
242,600 |
| 2025/1/14 |
2,646 |
2,656.5 |
2,615.5 |
2,635 |
-0.73% |
237,300 |
| 2025/1/10 |
2,661.5 |
2,682.5 |
2,647 |
2,654.5 |
-0.91% |
186,400 |
| 2025/1/9 |
2,733.5 |
2,733.5 |
2,679 |
2,679 |
-2.71% |
228,200 |
| 2025/1/8 |
2,699.5 |
2,764 |
2,683 |
2,753.5 |
+1.85% |
381,600 |
| 2025/1/7 |
2,700.5 |
2,714.5 |
2,668 |
2,703.5 |
-0.30% |
231,700 |
| 2025/1/6 |
2,770 |
2,770.5 |
2,703.5 |
2,711.5 |
-2.52% |
262,500 |
| 2024/12/30 |
2,800 |
2,808 |
2,770 |
2,781.5 |
-0.48% |
188,400 |
| 2024/12/27 |
2,780 |
2,795 |
2,757 |
2,795 |
+1.07% |
234,400 |
| 2024/12/26 |
2,712 |
2,766.5 |
2,707.5 |
2,765.5 |
+2.07% |
300,600 |
| 2024/12/25 |
2,710 |
2,710 |
2,667 |
2,709.5 |
+0.20% |
278,900 |
| 2024/12/24 |
2,721 |
2,733 |
2,692 |
2,704 |
-0.62% |
211,300 |
| 2024/12/23 |
2,746 |
2,746 |
2,690.5 |
2,721 |
-0.55% |
231,800 |
| 2024/12/20 |
2,752.5 |
2,771.5 |
2,734.5 |
2,736 |
+0.31% |
523,600 |
| 2024/12/19 |
2,733 |
2,750.5 |
2,722.5 |
2,727.5 |
-0.82% |
345,400 |
| 2024/12/18 |
2,737.5 |
2,786.5 |
2,704 |
2,750 |
+1.74% |
545,900 |
| 2024/12/17 |
2,695.5 |
2,752.5 |
2,695.5 |
2,703 |
+0.97% |
612,500 |
| 2024/12/16 |
2,664 |
2,736.5 |
2,662.5 |
2,677 |
+1.52% |
488,800 |
| 2024/12/13 |
2,585 |
2,643.5 |
2,581.5 |
2,637 |
+0.73% |
280,200 |
| 2024/12/12 |
2,623.5 |
2,637 |
2,612 |
2,618 |
+0.19% |
282,500 |
| 2024/12/11 |
2,621 |
2,635 |
2,594 |
2,613 |
+0.46% |
256,400 |
| 2024/12/10 |
2,615 |
2,625.5 |
2,590 |
2,601 |
+0.68% |
243,000 |
| 2024/12/9 |
2,550.5 |
2,591.5 |
2,550.5 |
2,583.5 |
+2.16% |
452,000 |
| 2024/12/6 |
2,522.5 |
2,536 |
2,515.5 |
2,529 |
+0.36% |
261,900 |
| 2024/12/5 |
2,529 |
2,535 |
2,512 |
2,520 |
+0.82% |
202,300 |
| 2024/12/4 |
2,526.5 |
2,537 |
2,488.5 |
2,499.5 |
-0.95% |
290,700 |
| 2024/12/3 |
2,482.5 |
2,532.5 |
2,482.5 |
2,523.5 |
+1.73% |
282,000 |
| 2024/12/2 |
2,492 |
2,494.5 |
2,469.5 |
2,480.5 |
+0.59% |
386,900 |
| 2024/11/29 |
2,482 |
2,494.5 |
2,434.5 |
2,466 |
-0.66% |
179,800 |
| 2024/11/28 |
2,483 |
2,489.5 |
2,453 |
2,482.5 |
+0.16% |
352,300 |
| 2024/11/27 |
2,546 |
2,548.5 |
2,463.5 |
2,478.5 |
-3.67% |
311,700 |
| 2024/11/26 |
2,560.5 |
2,585.5 |
2,533.5 |
2,573 |
+0.49% |
249,600 |
| 2024/11/25 |
2,601 |
2,612 |
2,546 |
2,560.5 |
+0.43% |
420,500 |
| 2024/11/22 |
2,583.5 |
2,593.5 |
2,520.5 |
2,549.5 |
-0.14% |
256,200 |
| 2024/11/21 |
2,545 |
2,577 |
2,545 |
2,553 |
-0.02% |
167,000 |
| 2024/11/20 |
2,571 |
2,589.5 |
2,543.5 |
2,553.5 |
-1.24% |
309,500 |
| 2024/11/19 |
2,560.5 |
2,597 |
2,557 |
2,585.5 |
+1.11% |
194,400 |
| 2024/11/18 |
2,557 |
2,576.5 |
2,541 |
2,557 |
-0.37% |
216,600 |
| 2024/11/15 |
2,562 |
2,584.5 |
2,541 |
2,566.5 |
+1.12% |
315,100 |
| 2024/11/14 |
2,536 |
2,580 |
2,531 |
2,538 |
+0.95% |
359,400 |
| 2024/11/13 |
2,589.5 |
2,616.5 |
2,504 |
2,514 |
-3.49% |
318,300 |
| 2024/11/12 |
2,608 |
2,632 |
2,594.5 |
2,605 |
+1.38% |
308,100 |
| 2024/11/11 |
2,556 |
2,589 |
2,556 |
2,569.5 |
-0.25% |
290,700 |
| 2024/11/8 |
2,632 |
2,650 |
2,564.5 |
2,576 |
-2.61% |
438,700 |
| 2024/11/7 |
2,616 |
2,671 |
2,612.5 |
2,645 |
+2.34% |
519,900 |
| 2024/11/6 |
2,550 |
2,608 |
2,542 |
2,584.5 |
+2.60% |
530,300 |
| 2024/11/5 |
2,514 |
2,551 |
2,503 |
2,519 |
+0.20% |
412,800 |
| 2024/11/1 |
2,500.5 |
2,557.5 |
2,482.5 |
2,514 |
-4.23% |
622,400 |
| 2024/10/31 |
2,619 |
2,681 |
2,537 |
2,625 |
+0.38% |
1,546,800 |
| 2024/10/30 |
2,596 |
2,632 |
2,596 |
2,615 |
+0.73% |
686,600 |
| 2024/10/29 |
2,600 |
2,603 |
2,564 |
2,596 |
-0.25% |
279,000 |
| 2024/10/28 |
2,542.5 |
2,614 |
2,527 |
2,602.5 |
+2.36% |
360,200 |
| 2024/10/25 |
2,566.5 |
2,582 |
2,535 |
2,542.5 |
-0.70% |
340,600 |
| 2024/10/24 |
2,548 |
2,568.5 |
2,522 |
2,560.5 |
-0.41% |
276,700 |
|
