| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
2,153 |
2,174.5 |
2,131.5 |
2,131.5 |
+0.02% |
656,600 |
| 2025/4/24 |
2,132 |
2,153 |
2,123 |
2,131 |
-0.65% |
484,000 |
| 2025/4/23 |
2,168 |
2,168 |
2,138 |
2,145 |
+1.08% |
541,200 |
| 2025/4/22 |
2,137 |
2,148 |
2,103 |
2,122 |
-0.42% |
452,700 |
| 2025/4/21 |
2,175.5 |
2,191.5 |
2,113 |
2,131 |
-2.78% |
673,300 |
| 2025/4/18 |
2,168 |
2,203.5 |
2,146.5 |
2,192 |
+1.95% |
447,000 |
| 2025/4/17 |
2,123 |
2,150 |
2,112 |
2,150 |
+1.75% |
482,500 |
| 2025/4/16 |
2,125 |
2,130 |
2,082.5 |
2,113 |
-0.21% |
450,700 |
| 2025/4/15 |
2,114 |
2,118 |
2,090 |
2,117.5 |
+1.15% |
459,200 |
| 2025/4/14 |
2,107.5 |
2,123 |
2,093.5 |
2,093.5 |
-0.14% |
451,800 |
| 2025/4/11 |
2,076 |
2,097 |
2,048.5 |
2,096.5 |
-0.29% |
758,400 |
| 2025/4/10 |
2,105.5 |
2,115 |
2,070.5 |
2,102.5 |
+4.37% |
798,800 |
| 2025/4/9 |
2,017.5 |
2,055 |
1,996.5 |
2,014.5 |
-1.73% |
1,057,600 |
| 2025/4/8 |
2,051 |
2,075.5 |
2,030.5 |
2,050 |
+2.40% |
889,600 |
| 2025/4/7 |
2,011 |
2,052.5 |
1,986 |
2,002 |
-6.01% |
1,817,500 |
| 2025/4/4 |
2,104 |
2,131.5 |
2,081 |
2,130 |
-0.19% |
1,080,500 |
| 2025/4/3 |
2,084 |
2,142.5 |
2,083 |
2,134 |
-0.97% |
869,900 |
| 2025/4/2 |
2,187.5 |
2,187.5 |
2,147.5 |
2,155 |
+0.23% |
448,100 |
| 2025/4/1 |
2,156.5 |
2,176 |
2,144 |
2,150 |
+0.70% |
544,900 |
| 2025/3/31 |
2,138 |
2,198.5 |
2,112.5 |
2,135 |
-3.35% |
978,500 |
| 2025/3/28 |
2,218.5 |
2,220 |
2,190.5 |
2,209 |
-1.45% |
528,700 |
| 2025/3/27 |
2,252 |
2,270 |
2,222 |
2,241.5 |
-0.38% |
632,100 |
| 2025/3/26 |
2,262 |
2,262 |
2,232 |
2,250 |
+0.33% |
549,300 |
| 2025/3/25 |
2,240 |
2,249.5 |
2,217.5 |
2,242.5 |
+0.47% |
369,700 |
| 2025/3/24 |
2,246 |
2,246.5 |
2,218 |
2,232 |
-1.15% |
464,400 |
| 2025/3/21 |
2,236.5 |
2,270 |
2,236.5 |
2,258 |
-0.04% |
582,900 |
| 2025/3/19 |
2,230 |
2,264 |
2,229.5 |
2,259 |
+0.38% |
417,100 |
| 2025/3/18 |
2,255 |
2,261.5 |
2,246.5 |
2,250.5 |
-0.18% |
335,300 |
| 2025/3/17 |
2,234 |
2,265.5 |
2,234 |
2,254.5 |
+1.10% |
347,100 |
| 2025/3/14 |
2,230 |
2,242.5 |
2,205.5 |
2,230 |
-0.31% |
923,400 |
| 2025/3/13 |
2,280 |
2,284.5 |
2,234.5 |
2,237 |
-0.71% |
838,800 |
| 2025/3/12 |
2,203 |
2,263 |
2,199 |
2,253 |
+3.11% |
1,319,500 |
| 2025/3/11 |
2,224.5 |
2,226 |
2,156.5 |
2,185 |
-1.95% |
1,359,400 |
| 2025/3/10 |
2,176.5 |
2,230 |
2,164 |
2,228.5 |
+2.22% |
908,900 |
| 2025/3/7 |
2,181 |
2,191 |
2,163 |
2,180 |
-0.50% |
592,800 |
| 2025/3/6 |
2,134.5 |
2,191 |
2,126.5 |
2,191 |
+3.47% |
933,400 |
| 2025/3/5 |
2,119 |
2,139 |
2,114.5 |
2,117.5 |
-0.07% |
659,600 |
| 2025/3/4 |
2,086 |
2,126 |
2,078 |
2,119 |
+0.55% |
1,258,200 |
| 2025/3/3 |
2,150 |
2,170.5 |
2,095.5 |
2,107.5 |
-1.36% |
898,500 |
| 2025/2/28 |
2,155 |
2,171 |
2,122 |
2,136.5 |
-2.00% |
1,121,500 |
| 2025/2/27 |
2,217.5 |
2,220.5 |
2,172 |
2,180 |
-2.20% |
669,500 |
| 2025/2/26 |
2,220 |
2,236.5 |
2,198.5 |
2,229 |
+1.39% |
784,500 |
| 2025/2/25 |
2,193.5 |
2,205.5 |
2,175.5 |
2,198.5 |
+0.18% |
737,400 |
| 2025/2/21 |
2,213 |
2,232 |
2,188.5 |
2,194.5 |
-0.05% |
1,284,200 |
| 2025/2/20 |
2,175.5 |
2,206 |
2,173.5 |
2,195.5 |
+0.27% |
551,200 |
| 2025/2/19 |
2,193.5 |
2,233 |
2,178 |
2,189.5 |
+0.83% |
575,000 |
| 2025/2/18 |
2,151 |
2,184.5 |
2,148 |
2,171.5 |
+0.53% |
438,200 |
| 2025/2/17 |
2,167 |
2,190.5 |
2,151.5 |
2,160 |
-0.32% |
409,900 |
| 2025/2/14 |
2,169.5 |
2,178 |
2,148.5 |
2,167 |
-0.09% |
418,300 |
| 2025/2/13 |
2,196.5 |
2,196.5 |
2,156 |
2,169 |
+1.05% |
1,161,800 |
| 2025/2/12 |
2,177 |
2,177.5 |
2,130.5 |
2,146.5 |
-1.72% |
1,768,300 |
| 2025/2/10 |
2,100 |
2,219.5 |
2,086.5 |
2,184 |
+5.89% |
3,195,500 |
| 2025/2/7 |
2,051.5 |
2,070 |
2,049 |
2,062.5 |
+1.05% |
821,900 |
| 2025/2/6 |
2,037 |
2,056 |
2,027 |
2,041 |
+0.27% |
985,200 |
| 2025/2/5 |
2,050 |
2,055.5 |
2,011 |
2,035.5 |
-1.07% |
1,271,900 |
| 2025/2/4 |
2,066.5 |
2,115.5 |
2,053.5 |
2,057.5 |
+0.83% |
1,222,700 |
| 2025/2/3 |
2,075 |
2,084 |
2,027 |
2,040.5 |
-3.13% |
1,119,100 |
| 2025/1/31 |
2,111 |
2,112 |
2,099.5 |
2,106.5 |
-0.21% |
1,015,300 |
| 2025/1/30 |
2,102 |
2,115 |
2,098.5 |
2,111 |
+0.14% |
532,400 |
| 2025/1/29 |
2,114 |
2,129 |
2,099 |
2,108 |
-0.05% |
490,400 |
| 2025/1/28 |
2,114 |
2,124.5 |
2,097.5 |
2,109 |
-0.24% |
478,900 |
| 2025/1/27 |
2,105 |
2,122 |
2,085 |
2,114 |
+1.42% |
484,900 |
| 2025/1/24 |
2,109 |
2,116.5 |
2,084.5 |
2,084.5 |
-0.83% |
411,300 |
| 2025/1/23 |
2,088.5 |
2,108.5 |
2,080.5 |
2,102 |
+0.00% |
545,800 |
| 2025/1/22 |
2,111.5 |
2,127 |
2,098 |
2,102 |
-0.80% |
467,700 |
| 2025/1/21 |
2,112 |
2,123.5 |
2,102.5 |
2,119 |
+0.36% |
400,800 |
| 2025/1/20 |
2,079 |
2,120.5 |
2,079 |
2,111.5 |
+1.34% |
568,200 |
| 2025/1/17 |
2,091.5 |
2,105 |
2,080.5 |
2,083.5 |
-0.36% |
865,700 |
| 2025/1/16 |
2,091.5 |
2,099 |
2,076.5 |
2,091 |
+0.58% |
1,100,200 |
| 2025/1/15 |
2,121.5 |
2,126.5 |
2,071.5 |
2,079 |
-2.00% |
1,013,900 |
| 2025/1/14 |
2,100 |
2,129.5 |
2,088 |
2,121.5 |
+0.33% |
1,150,300 |
| 2025/1/10 |
2,157 |
2,165.5 |
2,099 |
2,114.5 |
-2.26% |
1,124,900 |
| 2025/1/9 |
2,186 |
2,192.5 |
2,157 |
2,163.5 |
-1.52% |
841,900 |
| 2025/1/8 |
2,240 |
2,252.5 |
2,194.5 |
2,197 |
-2.36% |
1,069,400 |
| 2025/1/7 |
2,239 |
2,254.5 |
2,226.5 |
2,250 |
+1.44% |
709,600 |
| 2025/1/6 |
2,256 |
2,262 |
2,218 |
2,218 |
-1.99% |
953,300 |
| 2024/12/30 |
2,259 |
2,263 |
2,246 |
2,263 |
+0.15% |
547,900 |
| 2024/12/27 |
2,255 |
2,264.5 |
2,241.5 |
2,259.5 |
+0.47% |
552,600 |
| 2024/12/26 |
2,255 |
2,262 |
2,238.5 |
2,249 |
+0.31% |
646,300 |
| 2024/12/25 |
2,266.5 |
2,271 |
2,231 |
2,242 |
-1.08% |
474,000 |
| 2024/12/24 |
2,258 |
2,274.5 |
2,240.5 |
2,266.5 |
+1.68% |
757,000 |
| 2024/12/23 |
2,228 |
2,245.5 |
2,210.5 |
2,229 |
+0.56% |
706,000 |
| 2024/12/20 |
2,208.5 |
2,230 |
2,201.5 |
2,216.5 |
+1.03% |
925,400 |
| 2024/12/19 |
2,161.5 |
2,204.5 |
2,161.5 |
2,194 |
+0.50% |
774,400 |
| 2024/12/18 |
2,165 |
2,205.5 |
2,165 |
2,183 |
+0.83% |
1,146,100 |
| 2024/12/17 |
2,159 |
2,192.5 |
2,156.5 |
2,165 |
+0.14% |
969,300 |
| 2024/12/16 |
2,189 |
2,199.5 |
2,156 |
2,162 |
-0.73% |
778,000 |
| 2024/12/13 |
2,172 |
2,209.5 |
2,170 |
2,178 |
-0.41% |
1,140,900 |
| 2024/12/12 |
2,181.5 |
2,199 |
2,170 |
2,187 |
+0.71% |
1,193,800 |
| 2024/12/11 |
2,179.5 |
2,179.5 |
2,160 |
2,171.5 |
+0.77% |
782,800 |
| 2024/12/10 |
2,175 |
2,177 |
2,153 |
2,155 |
+0.23% |
735,900 |
| 2024/12/9 |
2,152 |
2,174 |
2,139.5 |
2,150 |
+0.61% |
575,000 |
| 2024/12/6 |
2,133.5 |
2,141.5 |
2,129.5 |
2,137 |
+0.61% |
671,400 |
| 2024/12/5 |
2,156 |
2,165 |
2,106 |
2,124 |
-1.46% |
826,500 |
| 2024/12/4 |
2,150.5 |
2,162.5 |
2,139 |
2,155.5 |
+0.23% |
716,100 |
| 2024/12/3 |
2,154 |
2,165 |
2,146.5 |
2,150.5 |
+0.37% |
907,000 |
| 2024/12/2 |
2,128 |
2,157.5 |
2,127.5 |
2,142.5 |
+0.42% |
984,300 |
| 2024/11/29 |
2,125 |
2,153 |
2,125 |
2,133.5 |
+0.40% |
773,400 |
| 2024/11/28 |
2,100 |
2,140 |
2,100 |
2,125 |
+0.90% |
1,511,700 |
| 2024/11/27 |
2,137.5 |
2,161 |
2,091.5 |
2,106 |
-2.23% |
1,711,200 |
| 2024/11/26 |
2,143 |
2,173.5 |
2,138.5 |
2,154 |
+1.51% |
1,265,200 |
| 2024/11/25 |
2,106.5 |
2,134 |
2,099.5 |
2,122 |
+1.02% |
2,910,300 |
| 2024/11/22 |
2,117 |
2,135.5 |
2,100.5 |
2,100.5 |
-1.08% |
1,157,300 |
| 2024/11/21 |
2,107 |
2,136 |
2,107 |
2,123.5 |
+0.47% |
1,027,900 |
| 2024/11/20 |
2,160 |
2,165 |
2,113.5 |
2,113.5 |
-2.15% |
1,036,800 |
| 2024/11/19 |
2,129 |
2,172 |
2,126 |
2,160 |
+1.19% |
1,570,500 |
| 2024/11/18 |
2,113.5 |
2,145 |
2,099.5 |
2,134.5 |
+0.68% |
1,953,000 |
| 2024/11/15 |
2,122 |
2,159.5 |
2,113 |
2,120 |
+1.27% |
2,287,800 |
| 2024/11/14 |
2,142.5 |
2,144.5 |
2,093.5 |
2,093.5 |
-2.92% |
2,501,200 |
| 2024/11/13 |
2,197.5 |
2,202 |
2,149.5 |
2,156.5 |
-2.49% |
2,686,900 |
| 2024/11/12 |
2,218 |
2,251.5 |
2,191.5 |
2,211.5 |
+0.16% |
2,459,200 |
| 2024/11/11 |
2,217 |
2,278 |
2,173 |
2,208 |
-8.95% |
5,068,900 |
| 2024/11/8 |
2,425.5 |
2,466 |
2,420.5 |
2,425 |
+0.33% |
1,330,700 |
| 2024/11/7 |
2,431 |
2,440 |
2,393.5 |
2,417 |
-0.33% |
1,454,100 |
| 2024/11/6 |
2,432.5 |
2,466 |
2,423.5 |
2,425 |
-0.12% |
1,013,800 |
| 2024/11/5 |
2,452 |
2,457.5 |
2,428 |
2,428 |
-0.29% |
773,200 |
| 2024/11/1 |
2,457 |
2,480 |
2,435 |
2,435 |
-2.60% |
743,100 |
| 2024/10/31 |
2,486.5 |
2,504.5 |
2,475 |
2,500 |
+1.21% |
861,200 |
| 2024/10/30 |
2,479.5 |
2,494.5 |
2,470 |
2,470 |
-0.38% |
1,657,600 |
| 2024/10/29 |
2,449 |
2,485 |
2,434.5 |
2,479.5 |
+1.45% |
1,008,300 |
| 2024/10/28 |
2,440.5 |
2,479.5 |
2,438.5 |
2,444 |
+0.00% |
840,600 |
| 2024/10/25 |
2,493.5 |
2,496.5 |
2,432 |
2,444 |
-1.25% |
592,400 |
| 2024/10/24 |
2,461.5 |
2,479 |
2,455.5 |
2,475 |
+0.34% |
614,000 |
|
