| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,030 |
2,039.5 |
2,016 |
2,019.5 |
-0.54% |
626,900 |
| 2025/4/24 |
2,066 |
2,070 |
2,030.5 |
2,030.5 |
-1.34% |
625,400 |
| 2025/4/23 |
2,053 |
2,059.5 |
2,044.5 |
2,058 |
+0.59% |
930,900 |
| 2025/4/22 |
2,027 |
2,046 |
2,026.5 |
2,046 |
+0.94% |
794,600 |
| 2025/4/21 |
2,054 |
2,054.5 |
2,021.5 |
2,027 |
-1.51% |
762,700 |
| 2025/4/18 |
2,022 |
2,060.5 |
2,018.5 |
2,058 |
+2.24% |
937,800 |
| 2025/4/17 |
2,031 |
2,046 |
2,000 |
2,013 |
+0.50% |
906,900 |
| 2025/4/16 |
1,980 |
2,003 |
1,976 |
2,003 |
+2.04% |
807,500 |
| 2025/4/15 |
1,954 |
1,971 |
1,950.5 |
1,963 |
+0.56% |
591,300 |
| 2025/4/14 |
1,948.5 |
1,968 |
1,943.5 |
1,952 |
+1.06% |
973,800 |
| 2025/4/11 |
1,896.5 |
1,931.5 |
1,874 |
1,931.5 |
-0.26% |
969,500 |
| 2025/4/10 |
1,950 |
1,950 |
1,910 |
1,936.5 |
+3.22% |
990,000 |
| 2025/4/9 |
1,872 |
1,891 |
1,845 |
1,876 |
-0.79% |
860,900 |
| 2025/4/8 |
1,861.5 |
1,912 |
1,852 |
1,891 |
+3.70% |
1,058,100 |
| 2025/4/7 |
1,812 |
1,868.5 |
1,788 |
1,823.5 |
-5.22% |
1,741,300 |
| 2025/4/4 |
1,930 |
1,945.5 |
1,904 |
1,924 |
-1.56% |
982,800 |
| 2025/4/3 |
1,936 |
1,956.5 |
1,920.5 |
1,954.5 |
-1.09% |
880,500 |
| 2025/4/2 |
2,018 |
2,019.5 |
1,966.5 |
1,976 |
-0.38% |
1,083,300 |
| 2025/4/1 |
2,000 |
2,022 |
1,970 |
1,983.5 |
+0.94% |
1,030,700 |
| 2025/3/31 |
1,962.5 |
1,971.5 |
1,933.5 |
1,965 |
-1.01% |
995,700 |
| 2025/3/28 |
1,981 |
1,990 |
1,973 |
1,985 |
-2.02% |
936,000 |
| 2025/3/27 |
2,025 |
2,030.5 |
2,013.5 |
2,026 |
+0.40% |
802,500 |
| 2025/3/26 |
2,021.5 |
2,025.5 |
2,008.5 |
2,018 |
-0.15% |
953,200 |
| 2025/3/25 |
1,998 |
2,021 |
1,993 |
2,021 |
+1.51% |
701,400 |
| 2025/3/24 |
1,986.5 |
2,006 |
1,965 |
1,991 |
+0.13% |
896,600 |
| 2025/3/21 |
1,971 |
1,993 |
1,970 |
1,988.5 |
+0.89% |
5,298,400 |
| 2025/3/19 |
1,965 |
1,980 |
1,955 |
1,971 |
+0.95% |
795,900 |
| 2025/3/18 |
1,950 |
1,961 |
1,941 |
1,952.5 |
+0.62% |
768,200 |
| 2025/3/17 |
1,927.5 |
1,942 |
1,925 |
1,940.5 |
+0.81% |
775,500 |
| 2025/3/14 |
1,915 |
1,934 |
1,913 |
1,925 |
-0.44% |
604,100 |
| 2025/3/13 |
1,924.5 |
1,933.5 |
1,913.5 |
1,933.5 |
+0.52% |
784,900 |
| 2025/3/12 |
1,930 |
1,935 |
1,917 |
1,923.5 |
-0.21% |
1,257,800 |
| 2025/3/11 |
1,936 |
1,937 |
1,900.5 |
1,927.5 |
-0.98% |
934,300 |
| 2025/3/10 |
1,980 |
1,980.5 |
1,942 |
1,946.5 |
-1.37% |
927,500 |
| 2025/3/7 |
1,966 |
1,981.5 |
1,963.5 |
1,973.5 |
+0.38% |
989,300 |
| 2025/3/6 |
1,965.5 |
1,980.5 |
1,961 |
1,966 |
-0.20% |
702,000 |
| 2025/3/5 |
1,952.5 |
1,975 |
1,951.5 |
1,970 |
+0.69% |
687,800 |
| 2025/3/4 |
2,000 |
2,013 |
1,933 |
1,956.5 |
-1.95% |
1,468,900 |
| 2025/3/3 |
1,985 |
2,000 |
1,983 |
1,995.5 |
+1.01% |
451,500 |
| 2025/2/28 |
1,995.5 |
1,995.5 |
1,966 |
1,975.5 |
-0.60% |
837,900 |
| 2025/2/27 |
1,975 |
1,988 |
1,963.5 |
1,987.5 |
+0.48% |
650,700 |
| 2025/2/26 |
1,977 |
1,984.5 |
1,959 |
1,978 |
+0.46% |
494,900 |
| 2025/2/25 |
1,975.5 |
1,995 |
1,969 |
1,969 |
+0.18% |
745,700 |
| 2025/2/21 |
1,974 |
1,988 |
1,965 |
1,965.5 |
-1.03% |
984,000 |
| 2025/2/20 |
2,023 |
2,030 |
1,986 |
1,986 |
-2.26% |
793,400 |
| 2025/2/19 |
2,037 |
2,060.5 |
2,027.5 |
2,032 |
-0.59% |
671,000 |
| 2025/2/18 |
2,051 |
2,054.5 |
2,020 |
2,044 |
-0.41% |
982,900 |
| 2025/2/17 |
2,019.5 |
2,081 |
2,009 |
2,052.5 |
+2.62% |
1,131,900 |
| 2025/2/14 |
2,003 |
2,003.5 |
1,949.5 |
2,000 |
-2.13% |
2,041,000 |
| 2025/2/13 |
2,044.5 |
2,045.5 |
2,026 |
2,043.5 |
+2.12% |
687,100 |
| 2025/2/12 |
2,030 |
2,030 |
1,999 |
2,001 |
-0.42% |
1,129,000 |
| 2025/2/10 |
2,006.5 |
2,012.5 |
2,001 |
2,009.5 |
+0.15% |
404,200 |
| 2025/2/7 |
2,012.5 |
2,023 |
2,000.5 |
2,006.5 |
-0.62% |
519,000 |
| 2025/2/6 |
2,007.5 |
2,030 |
2,007 |
2,019 |
+0.70% |
391,200 |
| 2025/2/5 |
2,000 |
2,007.5 |
1,995 |
2,005 |
+0.65% |
606,900 |
| 2025/2/4 |
2,017.5 |
2,020 |
1,987.5 |
1,992 |
-0.72% |
449,200 |
| 2025/2/3 |
2,017 |
2,017 |
1,990.5 |
2,006.5 |
-1.71% |
872,200 |
| 2025/1/31 |
2,050 |
2,050 |
2,034 |
2,041.5 |
-0.22% |
545,000 |
| 2025/1/30 |
2,040.5 |
2,046 |
2,033 |
2,046 |
-0.07% |
595,300 |
| 2025/1/29 |
2,029 |
2,062.5 |
2,029 |
2,047.5 |
+0.32% |
473,600 |
| 2025/1/28 |
2,048 |
2,061.5 |
2,039 |
2,041 |
-0.29% |
563,400 |
| 2025/1/27 |
2,022 |
2,047 |
2,015.5 |
2,047 |
+2.17% |
634,100 |
| 2025/1/24 |
2,021 |
2,031 |
2,003.5 |
2,003.5 |
-0.64% |
495,900 |
| 2025/1/23 |
2,000 |
2,026 |
1,998.5 |
2,016.5 |
+0.37% |
569,900 |
| 2025/1/22 |
2,000 |
2,023 |
1,996.5 |
2,009 |
+0.50% |
699,200 |
| 2025/1/21 |
1,987.5 |
2,005 |
1,986 |
1,999 |
+0.91% |
501,200 |
| 2025/1/20 |
1,980 |
1,991.5 |
1,975 |
1,981 |
+0.48% |
517,600 |
| 2025/1/17 |
1,956.5 |
1,975 |
1,946 |
1,971.5 |
-0.03% |
584,500 |
| 2025/1/16 |
1,973.5 |
1,976.5 |
1,967.5 |
1,972 |
+0.00% |
482,200 |
| 2025/1/15 |
1,990.5 |
1,996.5 |
1,966.5 |
1,972 |
-0.68% |
516,400 |
| 2025/1/14 |
1,987.5 |
1,994 |
1,966.5 |
1,985.5 |
-0.13% |
671,000 |
| 2025/1/10 |
2,014 |
2,020.5 |
1,988 |
1,988 |
-1.49% |
628,100 |
| 2025/1/9 |
2,026.5 |
2,030 |
2,008 |
2,018 |
-0.98% |
638,600 |
| 2025/1/8 |
2,031.5 |
2,041.5 |
2,021 |
2,038 |
+0.32% |
804,800 |
| 2025/1/7 |
2,008.5 |
2,032.5 |
1,994 |
2,031.5 |
+0.40% |
655,000 |
| 2025/1/6 |
2,033 |
2,038 |
2,011 |
2,023.5 |
-0.47% |
715,400 |
| 2024/12/30 |
2,050 |
2,058.5 |
2,018.5 |
2,033 |
-0.76% |
730,300 |
| 2024/12/27 |
2,041 |
2,048.5 |
2,029 |
2,048.5 |
+0.61% |
648,700 |
| 2024/12/26 |
2,020 |
2,036 |
2,014.5 |
2,036 |
+1.07% |
542,900 |
| 2024/12/25 |
2,005.5 |
2,014.5 |
1,996 |
2,014.5 |
+0.12% |
443,700 |
| 2024/12/24 |
2,013.5 |
2,023 |
2,005.5 |
2,012 |
-0.07% |
377,600 |
| 2024/12/23 |
2,028 |
2,030 |
2,005 |
2,013.5 |
-0.64% |
606,900 |
| 2024/12/20 |
2,009 |
2,038 |
2,007.5 |
2,026.5 |
+1.76% |
1,204,500 |
| 2024/12/19 |
1,980 |
2,002.5 |
1,980 |
1,991.5 |
-0.43% |
775,400 |
| 2024/12/18 |
2,002 |
2,012.5 |
1,991.5 |
2,000 |
-0.60% |
815,200 |
| 2024/12/17 |
2,038.5 |
2,043.5 |
2,006 |
2,012 |
-0.81% |
551,100 |
| 2024/12/16 |
2,046 |
2,046.5 |
2,023.5 |
2,028.5 |
-0.54% |
442,300 |
| 2024/12/13 |
2,032 |
2,048 |
2,013 |
2,039.5 |
-0.63% |
806,600 |
| 2024/12/12 |
2,058.5 |
2,066 |
2,050 |
2,052.5 |
+0.59% |
1,387,500 |
| 2024/12/11 |
2,027.5 |
2,045 |
2,024 |
2,040.5 |
+0.69% |
583,300 |
| 2024/12/10 |
2,045 |
2,047 |
2,021 |
2,026.5 |
+0.42% |
674,300 |
| 2024/12/9 |
2,025 |
2,035.5 |
2,015.5 |
2,018 |
-0.17% |
686,400 |
| 2024/12/6 |
2,010 |
2,028.5 |
2,001 |
2,021.5 |
+0.55% |
730,000 |
| 2024/12/5 |
2,026.5 |
2,026.5 |
2,008.5 |
2,010.5 |
-0.27% |
497,500 |
| 2024/12/4 |
2,036.5 |
2,036.5 |
2,012 |
2,016 |
-1.03% |
726,100 |
| 2024/12/3 |
2,015.5 |
2,053.5 |
2,012 |
2,037 |
+0.72% |
864,300 |
| 2024/12/2 |
2,001 |
2,029 |
1,999 |
2,022.5 |
+0.55% |
965,200 |
| 2024/11/29 |
2,019.5 |
2,022.5 |
2,005.5 |
2,011.5 |
-0.45% |
1,057,200 |
| 2024/11/28 |
1,990 |
2,038 |
1,988 |
2,020.5 |
+1.89% |
1,191,300 |
| 2024/11/27 |
1,978.5 |
1,990 |
1,960.5 |
1,983 |
+0.15% |
863,400 |
| 2024/11/26 |
1,963 |
1,997 |
1,963 |
1,980 |
+2.09% |
1,314,400 |
| 2024/11/25 |
1,956 |
1,963.5 |
1,939.5 |
1,939.5 |
-0.13% |
839,000 |
| 2024/11/22 |
1,934.5 |
1,949 |
1,921.5 |
1,942 |
+2.75% |
1,233,400 |
| 2024/11/21 |
1,890.5 |
1,896.5 |
1,878 |
1,890 |
-0.08% |
502,000 |
| 2024/11/20 |
1,880 |
1,898 |
1,875.5 |
1,891.5 |
+0.27% |
614,400 |
| 2024/11/19 |
1,894 |
1,900.5 |
1,882.5 |
1,886.5 |
+0.11% |
558,900 |
| 2024/11/18 |
1,883 |
1,907 |
1,875 |
1,884.5 |
-0.03% |
558,200 |
| 2024/11/15 |
1,907.5 |
1,907.5 |
1,885 |
1,885 |
-1.21% |
554,400 |
| 2024/11/14 |
1,900 |
1,932 |
1,889 |
1,908 |
-0.03% |
718,400 |
| 2024/11/13 |
1,930 |
1,958 |
1,905 |
1,908.5 |
+1.41% |
1,965,000 |
| 2024/11/12 |
1,855.5 |
1,895 |
1,843 |
1,882 |
+2.79% |
1,395,300 |
| 2024/11/11 |
1,825 |
1,832.5 |
1,813.5 |
1,831 |
+0.33% |
576,100 |
| 2024/11/8 |
1,842 |
1,843.5 |
1,809 |
1,825 |
-1.14% |
835,200 |
| 2024/11/7 |
1,835.5 |
1,857.5 |
1,832.5 |
1,846 |
+0.71% |
642,500 |
| 2024/11/6 |
1,855 |
1,880 |
1,831 |
1,833 |
-0.78% |
976,600 |
| 2024/11/5 |
1,845 |
1,855 |
1,835.5 |
1,847.5 |
-0.16% |
477,900 |
| 2024/11/1 |
1,840 |
1,861 |
1,835.5 |
1,850.5 |
-0.11% |
471,600 |
| 2024/10/31 |
1,855 |
1,861 |
1,839 |
1,852.5 |
+0.65% |
499,000 |
| 2024/10/30 |
1,842 |
1,851 |
1,833 |
1,840.5 |
-0.08% |
961,700 |
| 2024/10/29 |
1,838.5 |
1,846.5 |
1,830 |
1,842 |
+0.08% |
388,900 |
| 2024/10/28 |
1,833.5 |
1,855.5 |
1,825 |
1,840.5 |
-0.08% |
455,600 |
| 2024/10/25 |
1,854 |
1,856.5 |
1,834.5 |
1,842 |
-0.41% |
332,600 |
| 2024/10/24 |
1,852.5 |
1,860.5 |
1,836.5 |
1,849.5 |
-0.59% |
524,700 |
|
