| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
2,204.5 |
2,222.5 |
2,178 |
2,194 |
+0.83% |
540,800 |
| 2025/4/23 |
2,190 |
2,228.5 |
2,161.5 |
2,176 |
+1.52% |
923,800 |
| 2025/4/22 |
2,127.5 |
2,163 |
2,124.5 |
2,143.5 |
+0.80% |
626,900 |
| 2025/4/21 |
2,180 |
2,184.5 |
2,097 |
2,126.5 |
-2.63% |
621,800 |
| 2025/4/18 |
2,163.5 |
2,192.5 |
2,151 |
2,184 |
+1.23% |
316,000 |
| 2025/4/17 |
2,145.5 |
2,187.5 |
2,141 |
2,157.5 |
-0.92% |
543,300 |
| 2025/4/16 |
2,163 |
2,181.5 |
2,139 |
2,177.5 |
+0.00% |
848,600 |
| 2025/4/15 |
2,200 |
2,210 |
2,162.5 |
2,177.5 |
+0.18% |
1,103,200 |
| 2025/4/14 |
2,188 |
2,228.5 |
2,165.5 |
2,173.5 |
-0.44% |
776,000 |
| 2025/4/11 |
2,200 |
2,219.5 |
2,149 |
2,183 |
-4.25% |
1,221,300 |
| 2025/4/10 |
2,275 |
2,288.5 |
2,222.5 |
2,280 |
+6.69% |
1,100,800 |
| 2025/4/9 |
2,145 |
2,165.5 |
2,100.5 |
2,137 |
-2.58% |
1,057,000 |
| 2025/4/8 |
2,202.5 |
2,227.5 |
2,163 |
2,193.5 |
+3.32% |
1,354,800 |
| 2025/4/7 |
2,065.5 |
2,172.5 |
2,017 |
2,123 |
-1.96% |
1,798,600 |
| 2025/4/4 |
2,205 |
2,227.5 |
2,111 |
2,165.5 |
-2.89% |
2,216,200 |
| 2025/4/3 |
2,339 |
2,368.5 |
2,201.5 |
2,230 |
-8.31% |
1,893,600 |
| 2025/4/2 |
2,447.5 |
2,465.5 |
2,421 |
2,432 |
-1.02% |
846,800 |
| 2025/4/1 |
2,435 |
2,495 |
2,408 |
2,457 |
+2.18% |
1,187,300 |
| 2025/3/31 |
2,376 |
2,424 |
2,364 |
2,404.5 |
-0.60% |
801,000 |
| 2025/3/28 |
2,470 |
2,481 |
2,401.5 |
2,419 |
-1.33% |
535,600 |
| 2025/3/27 |
2,400 |
2,456.5 |
2,400 |
2,451.5 |
+1.30% |
818,200 |
| 2025/3/26 |
2,424 |
2,453.5 |
2,418.5 |
2,420 |
+0.75% |
863,400 |
| 2025/3/25 |
2,399.5 |
2,418 |
2,374.5 |
2,402 |
+1.52% |
693,700 |
| 2025/3/24 |
2,380 |
2,387 |
2,362.5 |
2,366 |
-1.44% |
608,300 |
| 2025/3/21 |
2,375.5 |
2,416.5 |
2,372 |
2,400.5 |
+1.18% |
676,200 |
| 2025/3/19 |
2,380 |
2,408 |
2,364 |
2,372.5 |
-1.86% |
681,800 |
| 2025/3/18 |
2,416 |
2,437 |
2,396.5 |
2,417.5 |
+2.20% |
788,200 |
| 2025/3/17 |
2,400 |
2,402 |
2,363.5 |
2,365.5 |
-0.38% |
568,400 |
| 2025/3/14 |
2,343.5 |
2,378.5 |
2,332 |
2,374.5 |
-0.19% |
961,100 |
| 2025/3/13 |
2,447 |
2,465.5 |
2,374 |
2,379 |
-0.40% |
728,800 |
| 2025/3/12 |
2,356.5 |
2,427 |
2,350 |
2,388.5 |
+1.94% |
1,302,800 |
| 2025/3/11 |
2,397 |
2,404 |
2,298 |
2,343 |
-3.96% |
1,670,400 |
| 2025/3/10 |
2,470 |
2,470.5 |
2,415 |
2,439.5 |
-1.23% |
857,100 |
| 2025/3/7 |
2,499 |
2,501.5 |
2,427.5 |
2,470 |
-2.24% |
868,800 |
| 2025/3/6 |
2,471 |
2,538 |
2,449 |
2,526.5 |
+4.38% |
1,135,800 |
| 2025/3/5 |
2,373 |
2,448 |
2,323 |
2,420.5 |
+1.62% |
1,740,200 |
| 2025/3/4 |
2,380 |
2,397.5 |
2,310 |
2,382 |
-1.12% |
2,085,700 |
| 2025/3/3 |
2,415 |
2,435 |
2,390.5 |
2,409 |
-1.35% |
1,572,500 |
| 2025/2/28 |
2,451 |
2,470 |
2,406 |
2,442 |
-1.01% |
1,351,800 |
| 2025/2/27 |
2,523 |
2,541 |
2,447 |
2,467 |
-2.89% |
1,378,000 |
| 2025/2/26 |
2,680 |
2,680 |
2,517.5 |
2,540.5 |
-4.26% |
1,363,100 |
| 2025/2/25 |
2,653 |
2,673.5 |
2,620 |
2,653.5 |
+0.76% |
951,000 |
| 2025/2/21 |
2,685.5 |
2,697 |
2,616.5 |
2,633.5 |
-2.34% |
1,143,300 |
| 2025/2/20 |
2,800 |
2,800 |
2,684.5 |
2,696.5 |
-3.46% |
1,007,100 |
| 2025/2/19 |
2,707 |
2,793 |
2,700 |
2,793 |
+2.03% |
1,250,700 |
| 2025/2/18 |
2,716 |
2,737.5 |
2,646.5 |
2,737.5 |
+2.30% |
1,223,400 |
| 2025/2/17 |
2,580 |
2,709.5 |
2,558.5 |
2,676 |
+5.09% |
1,908,900 |
| 2025/2/14 |
2,551 |
2,559.5 |
2,513.5 |
2,546.5 |
-0.80% |
973,300 |
| 2025/2/13 |
2,546 |
2,591 |
2,535 |
2,567 |
+0.92% |
660,400 |
| 2025/2/12 |
2,501 |
2,543.5 |
2,490 |
2,543.5 |
-0.29% |
971,100 |
| 2025/2/10 |
2,502 |
2,559 |
2,500.5 |
2,551 |
+0.28% |
464,700 |
| 2025/2/7 |
2,575 |
2,575 |
2,520 |
2,544 |
-1.87% |
466,300 |
| 2025/2/6 |
2,587 |
2,630 |
2,580 |
2,592.5 |
+2.19% |
596,400 |
| 2025/2/5 |
2,570 |
2,574 |
2,524 |
2,537 |
-0.45% |
408,200 |
| 2025/2/4 |
2,593.5 |
2,602 |
2,548.5 |
2,548.5 |
-0.23% |
526,300 |
| 2025/2/3 |
2,568 |
2,576 |
2,537 |
2,554.5 |
-2.43% |
773,700 |
| 2025/1/31 |
2,675 |
2,675 |
2,614 |
2,618 |
-1.63% |
419,400 |
| 2025/1/30 |
2,642 |
2,672 |
2,630.5 |
2,661.5 |
+0.34% |
492,500 |
| 2025/1/29 |
2,690 |
2,699 |
2,652.5 |
2,652.5 |
-0.79% |
583,700 |
| 2025/1/28 |
2,636 |
2,683 |
2,594 |
2,673.5 |
+1.36% |
762,800 |
| 2025/1/27 |
2,662 |
2,666.5 |
2,615 |
2,637.5 |
-0.90% |
819,500 |
| 2025/1/24 |
2,662 |
2,671.5 |
2,640.5 |
2,661.5 |
+1.55% |
733,600 |
| 2025/1/23 |
2,656 |
2,659.5 |
2,617 |
2,621 |
-0.59% |
569,100 |
| 2025/1/22 |
2,602.5 |
2,649.5 |
2,589 |
2,636.5 |
+3.27% |
745,800 |
| 2025/1/21 |
2,534.5 |
2,558.5 |
2,511 |
2,553 |
+1.13% |
449,900 |
| 2025/1/20 |
2,491 |
2,551 |
2,490.5 |
2,524.5 |
+1.63% |
637,000 |
| 2025/1/17 |
2,458 |
2,495.5 |
2,423 |
2,484 |
+0.51% |
649,700 |
| 2025/1/16 |
2,466 |
2,490 |
2,452.5 |
2,471.5 |
+0.22% |
765,800 |
| 2025/1/15 |
2,482.5 |
2,504.5 |
2,455 |
2,466 |
-1.67% |
745,000 |
| 2025/1/14 |
2,518 |
2,548.5 |
2,496.5 |
2,508 |
-0.69% |
842,000 |
| 2025/1/10 |
2,501 |
2,539 |
2,501 |
2,525.5 |
-0.02% |
460,700 |
| 2025/1/9 |
2,529 |
2,548 |
2,509.5 |
2,526 |
-0.51% |
473,900 |
| 2025/1/8 |
2,512 |
2,558 |
2,490 |
2,539 |
+0.61% |
766,900 |
| 2025/1/7 |
2,534 |
2,538 |
2,502.5 |
2,523.5 |
+0.46% |
754,000 |
| 2025/1/6 |
2,576 |
2,578 |
2,493.5 |
2,512 |
-2.48% |
902,000 |
| 2024/12/30 |
2,598 |
2,598 |
2,557.5 |
2,576 |
-0.85% |
516,600 |
| 2024/12/27 |
2,538 |
2,609.5 |
2,538 |
2,598 |
+2.73% |
569,900 |
| 2024/12/26 |
2,517.5 |
2,534.5 |
2,492.5 |
2,529 |
-0.18% |
676,100 |
| 2024/12/25 |
2,550 |
2,560 |
2,508 |
2,533.5 |
-0.45% |
407,100 |
| 2024/12/24 |
2,554 |
2,556.5 |
2,519.5 |
2,545 |
-0.35% |
378,000 |
| 2024/12/23 |
2,545 |
2,575 |
2,540 |
2,554 |
+1.07% |
537,500 |
| 2024/12/20 |
2,525.5 |
2,545 |
2,506.5 |
2,527 |
+0.82% |
1,011,900 |
| 2024/12/19 |
2,484 |
2,517.5 |
2,465 |
2,506.5 |
-0.16% |
680,400 |
| 2024/12/18 |
2,497 |
2,527.5 |
2,489 |
2,510.5 |
-0.91% |
804,400 |
| 2024/12/17 |
2,517 |
2,544.5 |
2,503.5 |
2,533.5 |
+0.66% |
826,300 |
| 2024/12/16 |
2,566.5 |
2,576 |
2,515.5 |
2,517 |
-2.12% |
752,900 |
| 2024/12/13 |
2,584 |
2,623.5 |
2,554.5 |
2,571.5 |
-2.37% |
1,065,000 |
| 2024/12/12 |
2,657.5 |
2,680.5 |
2,624.5 |
2,634 |
-0.21% |
935,000 |
| 2024/12/11 |
2,639.5 |
2,651 |
2,583 |
2,639.5 |
+0.80% |
611,700 |
| 2024/12/10 |
2,681.5 |
2,690 |
2,605.5 |
2,618.5 |
-0.49% |
532,500 |
| 2024/12/9 |
2,650.5 |
2,668 |
2,623 |
2,631.5 |
-0.17% |
526,600 |
| 2024/12/6 |
2,680 |
2,698 |
2,630.5 |
2,636 |
-1.64% |
616,000 |
| 2024/12/5 |
2,706.5 |
2,713.5 |
2,678 |
2,680 |
-0.45% |
826,500 |
| 2024/12/4 |
2,675.5 |
2,720 |
2,653.5 |
2,692 |
+0.99% |
921,800 |
| 2024/12/3 |
2,659 |
2,693 |
2,631.5 |
2,665.5 |
+2.17% |
996,500 |
| 2024/12/2 |
2,586.5 |
2,630 |
2,576.5 |
2,609 |
+0.71% |
750,500 |
| 2024/11/29 |
2,621 |
2,622.5 |
2,558.5 |
2,590.5 |
-3.32% |
1,192,500 |
| 2024/11/28 |
2,705 |
2,710 |
2,648 |
2,679.5 |
-1.31% |
707,900 |
| 2024/11/27 |
2,707 |
2,724.5 |
2,672 |
2,715 |
-0.17% |
819,400 |
| 2024/11/26 |
2,685 |
2,728 |
2,665 |
2,719.5 |
+1.04% |
1,120,000 |
| 2024/11/25 |
2,699.5 |
2,708 |
2,663.5 |
2,691.5 |
+2.71% |
1,053,400 |
| 2024/11/22 |
2,630 |
2,643 |
2,608 |
2,620.5 |
+0.06% |
665,300 |
| 2024/11/21 |
2,559.5 |
2,626 |
2,545 |
2,619 |
+2.32% |
883,700 |
| 2024/11/20 |
2,626 |
2,626 |
2,559.5 |
2,559.5 |
-0.60% |
701,400 |
| 2024/11/19 |
2,638.5 |
2,674 |
2,575 |
2,575 |
+1.04% |
1,309,500 |
| 2024/11/18 |
2,536 |
2,581.5 |
2,503 |
2,548.5 |
-2.04% |
1,683,100 |
| 2024/11/15 |
2,697 |
2,752.5 |
2,577 |
2,601.5 |
+6.31% |
2,710,700 |
| 2024/11/14 |
2,490 |
2,495.5 |
2,447 |
2,447 |
-0.33% |
1,088,700 |
| 2024/11/13 |
2,483 |
2,493 |
2,446 |
2,455 |
-0.47% |
742,900 |
| 2024/11/12 |
2,524 |
2,539.5 |
2,465 |
2,466.5 |
-0.74% |
754,300 |
| 2024/11/11 |
2,460 |
2,488 |
2,457 |
2,485 |
+0.28% |
591,300 |
| 2024/11/8 |
2,453 |
2,504 |
2,453 |
2,478 |
+2.23% |
790,600 |
| 2024/11/7 |
2,453 |
2,463.5 |
2,406.5 |
2,424 |
-1.16% |
913,600 |
| 2024/11/6 |
2,489 |
2,490 |
2,430 |
2,452.5 |
-0.93% |
953,500 |
| 2024/11/5 |
2,449 |
2,481.5 |
2,411.5 |
2,475.5 |
+1.75% |
662,100 |
| 2024/11/1 |
2,418.5 |
2,455 |
2,407.5 |
2,433 |
-1.40% |
575,700 |
| 2024/10/31 |
2,447.5 |
2,487 |
2,446 |
2,467.5 |
+0.51% |
943,600 |
| 2024/10/30 |
2,497.5 |
2,498.5 |
2,446 |
2,455 |
-0.71% |
1,150,600 |
| 2024/10/29 |
2,433 |
2,473 |
2,418 |
2,472.5 |
+0.96% |
684,800 |
| 2024/10/28 |
2,433 |
2,471 |
2,419.5 |
2,449 |
+0.14% |
800,900 |
| 2024/10/25 |
2,470 |
2,470 |
2,413.5 |
2,445.5 |
-1.21% |
749,700 |
| 2024/10/24 |
2,443.5 |
2,491 |
2,427 |
2,475.5 |
-0.04% |
590,600 |
| 2024/10/23 |
2,508 |
2,518 |
2,460.5 |
2,476.5 |
-0.66% |
610,100 |
|
