| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,335 |
2,401.5 |
2,319.5 |
2,375.5 |
+2.52% |
2,516,700 |
| 2025/4/24 |
2,300 |
2,349 |
2,300 |
2,317 |
+0.89% |
2,267,500 |
| 2025/4/23 |
2,275.5 |
2,358.5 |
2,249 |
2,296.5 |
+3.17% |
4,902,600 |
| 2025/4/22 |
2,219 |
2,239 |
2,206 |
2,226 |
+0.41% |
1,931,700 |
| 2025/4/21 |
2,264.5 |
2,264.5 |
2,196 |
2,217 |
-2.53% |
3,192,300 |
| 2025/4/18 |
2,280 |
2,294.5 |
2,251 |
2,274.5 |
-0.89% |
2,177,200 |
| 2025/4/17 |
2,258 |
2,302.5 |
2,235 |
2,295 |
+0.66% |
2,701,200 |
| 2025/4/16 |
2,339 |
2,364.5 |
2,257 |
2,280 |
-3.80% |
3,923,600 |
| 2025/4/15 |
2,505 |
2,507.5 |
2,370 |
2,370 |
-5.86% |
3,679,500 |
| 2025/4/14 |
2,537.5 |
2,582 |
2,483 |
2,517.5 |
+1.06% |
1,853,000 |
| 2025/4/11 |
2,391 |
2,496.5 |
2,391 |
2,491 |
-2.08% |
2,389,400 |
| 2025/4/10 |
2,503.5 |
2,563 |
2,468 |
2,544 |
+9.99% |
3,880,000 |
| 2025/4/9 |
2,321 |
2,347 |
2,235 |
2,313 |
-1.34% |
3,748,900 |
| 2025/4/8 |
2,349.5 |
2,385 |
2,304 |
2,344.5 |
+4.22% |
2,942,900 |
| 2025/4/7 |
2,347 |
2,400.5 |
2,233 |
2,249.5 |
-13.73% |
5,079,500 |
| 2025/4/4 |
2,677 |
2,677 |
2,570 |
2,607.5 |
-3.41% |
2,761,000 |
| 2025/4/3 |
2,634.5 |
2,703.5 |
2,633 |
2,699.5 |
-1.28% |
2,159,800 |
| 2025/4/2 |
2,808 |
2,824 |
2,720.5 |
2,734.5 |
-2.93% |
1,903,700 |
| 2025/4/1 |
2,868.5 |
2,875 |
2,789 |
2,817 |
-0.11% |
1,939,800 |
| 2025/3/31 |
2,779.5 |
2,855.5 |
2,716 |
2,820 |
-1.19% |
3,775,800 |
| 2025/3/28 |
2,880 |
2,903.5 |
2,835.5 |
2,854 |
-1.02% |
1,552,600 |
| 2025/3/27 |
2,860 |
2,883.5 |
2,833 |
2,883.5 |
+1.09% |
1,876,800 |
| 2025/3/26 |
2,881 |
2,909 |
2,834 |
2,852.5 |
-0.68% |
2,738,500 |
| 2025/3/25 |
2,860 |
2,914 |
2,843.5 |
2,872 |
+1.57% |
2,330,900 |
| 2025/3/24 |
2,847 |
2,869.5 |
2,826 |
2,827.5 |
-0.77% |
1,937,500 |
| 2025/3/21 |
2,850 |
2,888 |
2,828.5 |
2,849.5 |
-1.64% |
3,480,500 |
| 2025/3/19 |
2,924 |
2,934.5 |
2,888 |
2,897 |
-2.00% |
3,367,700 |
| 2025/3/18 |
2,933 |
2,968 |
2,908.5 |
2,956 |
+2.28% |
3,923,000 |
| 2025/3/17 |
2,850 |
2,933.5 |
2,842 |
2,890 |
+1.76% |
4,990,200 |
| 2025/3/14 |
2,645 |
2,857.5 |
2,635 |
2,840 |
+5.97% |
5,995,400 |
| 2025/3/13 |
2,732.5 |
2,732.5 |
2,655 |
2,680 |
-1.16% |
3,095,800 |
| 2025/3/12 |
2,685 |
2,732 |
2,665.5 |
2,711.5 |
+0.43% |
3,219,600 |
| 2025/3/11 |
2,814 |
2,840.5 |
2,671 |
2,700 |
-4.32% |
5,248,300 |
| 2025/3/10 |
2,800 |
2,843 |
2,771.5 |
2,822 |
+0.98% |
2,818,300 |
| 2025/3/7 |
2,830 |
2,920 |
2,760 |
2,794.5 |
-0.53% |
4,473,600 |
| 2025/3/6 |
2,855 |
2,862 |
2,794 |
2,809.5 |
-1.32% |
2,741,900 |
| 2025/3/5 |
2,752 |
2,870 |
2,730.5 |
2,847 |
+4.69% |
4,531,000 |
| 2025/3/4 |
2,746 |
2,797.5 |
2,682.5 |
2,719.5 |
-0.06% |
2,713,100 |
| 2025/3/3 |
2,715 |
2,736.5 |
2,687.5 |
2,721 |
+0.18% |
2,824,800 |
| 2025/2/28 |
2,707.5 |
2,746 |
2,673 |
2,716 |
-1.22% |
4,523,200 |
| 2025/2/27 |
2,810 |
2,869 |
2,741 |
2,749.5 |
-1.66% |
5,763,000 |
| 2025/2/26 |
2,718 |
2,854 |
2,716 |
2,796 |
+3.21% |
9,028,600 |
| 2025/2/25 |
2,675 |
2,728.5 |
2,626 |
2,709 |
+0.69% |
4,185,200 |
| 2025/2/21 |
2,699.5 |
2,844.5 |
2,642.5 |
2,690.5 |
+0.88% |
15,464,800 |
| 2025/2/20 |
2,700 |
2,872 |
2,630.5 |
2,667 |
-0.07% |
34,606,200 |
| 2025/2/19 |
2,339.5 |
2,684 |
2,307.5 |
2,669 |
+13.05% |
28,169,200 |
| 2025/2/18 |
2,433 |
2,436 |
2,361 |
2,361 |
-3.32% |
4,760,200 |
| 2025/2/17 |
2,526 |
2,535.5 |
2,431 |
2,442 |
-4.46% |
4,161,700 |
| 2025/2/14 |
2,670 |
2,675 |
2,556 |
2,556 |
-3.67% |
4,128,800 |
| 2025/2/13 |
2,505 |
2,681 |
2,505 |
2,653.5 |
+5.95% |
7,183,100 |
| 2025/2/12 |
2,500 |
2,608 |
2,488 |
2,504.5 |
-1.09% |
10,248,600 |
| 2025/2/10 |
2,500 |
2,555 |
2,496 |
2,532 |
+2.55% |
3,865,900 |
| 2025/2/7 |
2,513 |
2,518 |
2,469 |
2,469 |
-1.50% |
3,419,500 |
| 2025/2/6 |
2,500 |
2,521 |
2,485.5 |
2,506.5 |
-0.08% |
2,413,300 |
| 2025/2/5 |
2,545 |
2,555 |
2,496.5 |
2,508.5 |
-2.13% |
4,325,000 |
| 2025/2/4 |
2,590.5 |
2,595 |
2,555 |
2,563 |
+0.43% |
1,688,200 |
| 2025/2/3 |
2,580 |
2,588.5 |
2,546.5 |
2,552 |
-2.50% |
2,604,100 |
| 2025/1/31 |
2,642 |
2,642 |
2,600.5 |
2,617.5 |
-0.93% |
1,766,400 |
| 2025/1/30 |
2,641.5 |
2,650 |
2,615 |
2,642 |
-0.25% |
1,807,200 |
| 2025/1/29 |
2,633.5 |
2,665 |
2,621 |
2,648.5 |
+0.13% |
2,382,100 |
| 2025/1/28 |
2,649 |
2,665 |
2,613 |
2,645 |
+0.08% |
2,091,400 |
| 2025/1/27 |
2,600 |
2,650 |
2,580 |
2,643 |
+2.98% |
2,680,000 |
| 2025/1/24 |
2,595 |
2,613 |
2,566.5 |
2,566.5 |
-0.87% |
1,523,400 |
| 2025/1/23 |
2,591.5 |
2,624.5 |
2,581.5 |
2,589 |
-0.56% |
1,891,500 |
| 2025/1/22 |
2,612 |
2,620 |
2,593 |
2,603.5 |
-0.15% |
2,023,000 |
| 2025/1/21 |
2,609 |
2,613 |
2,578 |
2,607.5 |
+1.07% |
1,641,000 |
| 2025/1/20 |
2,629 |
2,654 |
2,571 |
2,580 |
-0.58% |
2,536,000 |
| 2025/1/17 |
2,557 |
2,609 |
2,533.5 |
2,595 |
+3.51% |
4,511,000 |
| 2025/1/16 |
2,562 |
2,584 |
2,495 |
2,507 |
-0.40% |
2,255,500 |
| 2025/1/15 |
2,532 |
2,550 |
2,500.5 |
2,517 |
-0.06% |
1,614,700 |
| 2025/1/14 |
2,555.5 |
2,563.5 |
2,497.5 |
2,518.5 |
-2.57% |
3,642,400 |
| 2025/1/10 |
2,630 |
2,646 |
2,585 |
2,585 |
-1.77% |
2,770,400 |
| 2025/1/9 |
2,678 |
2,680.5 |
2,620 |
2,631.5 |
-1.85% |
2,547,600 |
| 2025/1/8 |
2,739.5 |
2,741.5 |
2,672 |
2,681 |
-1.83% |
1,907,700 |
| 2025/1/7 |
2,719 |
2,738.5 |
2,683 |
2,731 |
+0.63% |
1,693,000 |
| 2025/1/6 |
2,770 |
2,784 |
2,707 |
2,714 |
-2.60% |
2,361,800 |
| 2024/12/30 |
2,777 |
2,812.5 |
2,766.5 |
2,786.5 |
-0.38% |
1,500,100 |
| 2024/12/27 |
2,720 |
2,816 |
2,718 |
2,797 |
+2.64% |
2,263,700 |
| 2024/12/26 |
2,683 |
2,740 |
2,682 |
2,725 |
+1.72% |
2,301,800 |
| 2024/12/25 |
2,684 |
2,694.5 |
2,652.5 |
2,679 |
-0.15% |
1,675,100 |
| 2024/12/24 |
2,695 |
2,707 |
2,663 |
2,683 |
-0.52% |
1,961,300 |
| 2024/12/23 |
2,719 |
2,719 |
2,677 |
2,697 |
-0.50% |
1,676,800 |
| 2024/12/20 |
2,760 |
2,762 |
2,690 |
2,710.5 |
-1.90% |
3,160,200 |
| 2024/12/19 |
2,750 |
2,789 |
2,737 |
2,763 |
-0.16% |
2,140,200 |
| 2024/12/18 |
2,797.5 |
2,814 |
2,763.5 |
2,767.5 |
-0.70% |
2,037,600 |
| 2024/12/17 |
2,747 |
2,809 |
2,746.5 |
2,787 |
+1.49% |
1,798,500 |
| 2024/12/16 |
2,819.5 |
2,824.5 |
2,741 |
2,746 |
-1.96% |
1,975,200 |
| 2024/12/13 |
2,803 |
2,857 |
2,798 |
2,801 |
-1.13% |
2,781,600 |
| 2024/12/12 |
2,794 |
2,842.5 |
2,780 |
2,833 |
+1.40% |
2,935,500 |
| 2024/12/11 |
2,800 |
2,812 |
2,772 |
2,794 |
-0.69% |
2,579,200 |
| 2024/12/10 |
2,850 |
2,910.5 |
2,793.5 |
2,813.5 |
+3.95% |
8,721,500 |
| 2024/12/9 |
2,735.5 |
2,770 |
2,693 |
2,706.5 |
-1.01% |
4,512,300 |
| 2024/12/6 |
2,725 |
2,764 |
2,722.5 |
2,734 |
+0.61% |
3,479,000 |
| 2024/12/5 |
2,693 |
2,720 |
2,682 |
2,717.5 |
+0.63% |
3,035,700 |
| 2024/12/4 |
2,656 |
2,723.5 |
2,655 |
2,700.5 |
+1.73% |
4,611,000 |
| 2024/12/3 |
2,676 |
2,719.5 |
2,654.5 |
2,654.5 |
-0.45% |
5,020,900 |
| 2024/12/2 |
2,710 |
2,734.5 |
2,615 |
2,666.5 |
-6.62% |
10,389,400 |
| 2024/11/29 |
2,862 |
2,927.5 |
2,848 |
2,855.5 |
-0.73% |
2,124,400 |
| 2024/11/28 |
2,807 |
2,876.5 |
2,790 |
2,876.5 |
+2.51% |
2,185,100 |
| 2024/11/27 |
2,822 |
2,835 |
2,772 |
2,806 |
-1.04% |
1,994,500 |
| 2024/11/26 |
2,840 |
2,878 |
2,808 |
2,835.5 |
+0.09% |
2,604,500 |
| 2024/11/25 |
2,753 |
2,842 |
2,752.5 |
2,833 |
+3.81% |
4,644,900 |
| 2024/11/22 |
2,750 |
2,764 |
2,714 |
2,729 |
-0.69% |
2,144,600 |
| 2024/11/21 |
2,739.5 |
2,762 |
2,725 |
2,748 |
+0.27% |
1,496,800 |
| 2024/11/20 |
2,724 |
2,782 |
2,710 |
2,740.5 |
+0.37% |
2,043,600 |
| 2024/11/19 |
2,777.5 |
2,804 |
2,727 |
2,730.5 |
-1.41% |
2,475,400 |
| 2024/11/18 |
2,747 |
2,789 |
2,740 |
2,769.5 |
-0.20% |
3,041,800 |
| 2024/11/15 |
2,812.5 |
2,840 |
2,775 |
2,775 |
-0.98% |
3,385,000 |
| 2024/11/14 |
2,865 |
2,882 |
2,796.5 |
2,802.5 |
-1.37% |
3,775,900 |
| 2024/11/13 |
2,837 |
2,878.5 |
2,835 |
2,841.5 |
-0.35% |
3,305,400 |
| 2024/11/12 |
2,861 |
2,896.5 |
2,832.5 |
2,851.5 |
-0.09% |
3,629,100 |
| 2024/11/11 |
2,935 |
2,935.5 |
2,845 |
2,854 |
-3.55% |
5,882,100 |
| 2024/11/8 |
2,927 |
2,982 |
2,862.5 |
2,959 |
-7.01% |
10,275,100 |
| 2024/11/7 |
3,125 |
3,192 |
3,111 |
3,182 |
+2.05% |
3,738,700 |
| 2024/11/6 |
3,200 |
3,206 |
3,118 |
3,118 |
-2.56% |
3,163,000 |
| 2024/11/5 |
3,178 |
3,200 |
3,161 |
3,200 |
+1.33% |
2,521,900 |
| 2024/11/1 |
3,192 |
3,226 |
3,135 |
3,158 |
-6.01% |
4,453,600 |
| 2024/10/31 |
3,361 |
3,395 |
3,346 |
3,360 |
-0.68% |
1,706,500 |
| 2024/10/30 |
3,411 |
3,420 |
3,376 |
3,383 |
-1.02% |
2,487,000 |
| 2024/10/29 |
3,350 |
3,426 |
3,337 |
3,418 |
+2.37% |
2,094,100 |
| 2024/10/28 |
3,316 |
3,395 |
3,295 |
3,339 |
+0.36% |
1,576,800 |
| 2024/10/25 |
3,305 |
3,347 |
3,291 |
3,327 |
+1.09% |
1,586,200 |
| 2024/10/24 |
3,317 |
3,333 |
3,281 |
3,291 |
-2.05% |
1,825,100 |
|
