| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,848.5 |
2,994 |
2,785 |
2,869.5 |
+4.40% |
5,198,700 |
| 2025/4/25 |
2,691 |
2,765.5 |
2,691 |
2,748.5 |
+0.53% |
979,200 |
| 2025/4/24 |
2,812 |
2,823.5 |
2,720.5 |
2,734 |
-2.96% |
671,300 |
| 2025/4/23 |
2,804 |
2,817.5 |
2,779 |
2,817.5 |
+0.73% |
725,100 |
| 2025/4/22 |
2,777.5 |
2,814.5 |
2,761 |
2,797 |
-0.18% |
452,100 |
| 2025/4/21 |
2,799.5 |
2,817.5 |
2,765.5 |
2,802 |
-0.14% |
462,800 |
| 2025/4/18 |
2,690 |
2,806 |
2,690 |
2,806 |
+4.80% |
604,700 |
| 2025/4/17 |
2,661 |
2,685 |
2,654 |
2,677.5 |
-0.09% |
312,500 |
| 2025/4/16 |
2,645 |
2,683 |
2,644.5 |
2,680 |
+1.30% |
312,000 |
| 2025/4/15 |
2,646 |
2,668 |
2,633 |
2,645.5 |
-0.38% |
451,900 |
| 2025/4/14 |
2,659.5 |
2,690 |
2,640 |
2,655.5 |
+0.57% |
335,400 |
| 2025/4/11 |
2,600 |
2,646.5 |
2,579.5 |
2,640.5 |
-0.66% |
452,600 |
| 2025/4/10 |
2,701 |
2,701 |
2,607.5 |
2,658 |
+4.17% |
556,300 |
| 2025/4/9 |
2,562 |
2,587 |
2,521 |
2,551.5 |
-0.64% |
449,600 |
| 2025/4/8 |
2,548 |
2,589 |
2,505.5 |
2,568 |
+3.63% |
699,000 |
| 2025/4/7 |
2,420 |
2,535.5 |
2,392 |
2,478 |
-4.60% |
829,800 |
| 2025/4/4 |
2,660 |
2,682.5 |
2,548.5 |
2,597.5 |
-4.15% |
860,800 |
| 2025/4/3 |
2,600 |
2,716.5 |
2,593.5 |
2,710 |
+1.61% |
893,600 |
| 2025/4/2 |
2,669.5 |
2,691 |
2,630 |
2,667 |
-1.82% |
464,200 |
| 2025/4/1 |
2,696 |
2,749.5 |
2,691.5 |
2,716.5 |
+1.40% |
581,100 |
| 2025/3/31 |
2,683 |
2,705.5 |
2,664 |
2,679 |
-1.40% |
622,300 |
| 2025/3/28 |
2,690 |
2,722 |
2,689.5 |
2,717 |
-0.95% |
556,800 |
| 2025/3/27 |
2,731.5 |
2,744 |
2,702 |
2,743 |
+0.38% |
351,600 |
| 2025/3/26 |
2,740 |
2,744 |
2,708.5 |
2,732.5 |
+0.04% |
408,700 |
| 2025/3/25 |
2,736 |
2,749 |
2,713 |
2,731.5 |
-0.11% |
338,100 |
| 2025/3/24 |
2,772 |
2,780 |
2,715.5 |
2,734.5 |
-1.30% |
363,100 |
| 2025/3/21 |
2,762 |
2,849 |
2,754.5 |
2,770.5 |
+0.87% |
963,600 |
| 2025/3/19 |
2,711 |
2,774 |
2,710 |
2,746.5 |
+0.46% |
457,900 |
| 2025/3/18 |
2,740 |
2,748 |
2,703 |
2,734 |
+0.33% |
523,800 |
| 2025/3/17 |
2,700 |
2,729.5 |
2,687 |
2,725 |
+1.89% |
488,100 |
| 2025/3/14 |
2,628 |
2,678 |
2,611 |
2,674.5 |
+1.77% |
503,600 |
| 2025/3/13 |
2,654.5 |
2,672.5 |
2,614.5 |
2,628 |
-1.05% |
706,700 |
| 2025/3/12 |
2,550 |
2,681 |
2,550 |
2,656 |
+4.05% |
726,900 |
| 2025/3/11 |
2,600 |
2,606 |
2,513 |
2,552.5 |
-3.11% |
1,192,400 |
| 2025/3/10 |
2,692 |
2,710 |
2,608.5 |
2,634.5 |
-0.96% |
840,100 |
| 2025/3/7 |
2,640.5 |
2,700 |
2,621 |
2,660 |
+0.74% |
937,000 |
| 2025/3/6 |
2,635 |
2,647 |
2,619.5 |
2,640.5 |
-0.38% |
484,500 |
| 2025/3/5 |
2,650.5 |
2,664 |
2,611 |
2,650.5 |
+3.80% |
647,400 |
| 2025/3/4 |
2,582 |
2,584 |
2,526.5 |
2,553.5 |
-1.79% |
591,500 |
| 2025/3/3 |
2,525 |
2,602 |
2,525 |
2,600 |
+3.26% |
484,500 |
| 2025/2/28 |
2,481 |
2,527.5 |
2,481 |
2,518 |
-0.28% |
833,500 |
| 2025/2/27 |
2,514 |
2,525 |
2,497 |
2,525 |
+1.36% |
423,800 |
| 2025/2/26 |
2,515 |
2,523 |
2,440.5 |
2,491 |
-1.41% |
926,500 |
| 2025/2/25 |
2,619 |
2,622 |
2,512 |
2,526.5 |
-4.15% |
1,207,200 |
| 2025/2/21 |
2,618.5 |
2,683.5 |
2,618.5 |
2,636 |
+0.82% |
579,400 |
| 2025/2/20 |
2,654 |
2,654 |
2,612 |
2,614.5 |
-0.80% |
393,800 |
| 2025/2/19 |
2,685 |
2,691.5 |
2,619 |
2,635.5 |
-1.14% |
384,100 |
| 2025/2/18 |
2,670 |
2,684.5 |
2,641 |
2,666 |
+1.06% |
469,200 |
| 2025/2/17 |
2,691.5 |
2,699.5 |
2,626 |
2,638 |
-1.49% |
475,500 |
| 2025/2/14 |
2,650.5 |
2,680 |
2,647 |
2,678 |
+0.81% |
469,800 |
| 2025/2/13 |
2,668 |
2,717 |
2,635.5 |
2,656.5 |
+1.22% |
736,000 |
| 2025/2/12 |
2,618 |
2,659 |
2,606 |
2,624.5 |
+0.27% |
451,800 |
| 2025/2/10 |
2,596.5 |
2,647.5 |
2,590 |
2,617.5 |
+0.04% |
588,600 |
| 2025/2/7 |
2,628 |
2,660 |
2,607 |
2,616.5 |
-0.93% |
618,500 |
| 2025/2/6 |
2,649 |
2,676 |
2,596 |
2,641 |
-0.30% |
1,033,200 |
| 2025/2/5 |
2,626 |
2,720 |
2,606.5 |
2,649 |
+2.83% |
2,140,800 |
| 2025/2/4 |
2,593 |
2,611.5 |
2,539.5 |
2,576 |
-0.35% |
1,321,500 |
| 2025/2/3 |
2,482.5 |
2,649 |
2,482 |
2,585 |
+3.75% |
2,272,800 |
| 2025/1/31 |
2,367 |
2,627 |
2,349 |
2,491.5 |
+6.22% |
3,716,000 |
| 2025/1/30 |
2,318 |
2,355.5 |
2,299 |
2,345.5 |
+1.62% |
528,000 |
| 2025/1/29 |
2,234 |
2,322.5 |
2,227 |
2,308 |
+4.27% |
846,200 |
| 2025/1/28 |
2,330 |
2,332 |
2,171 |
2,213.5 |
-6.13% |
1,335,500 |
| 2025/1/27 |
2,379 |
2,387 |
2,349 |
2,358 |
-0.04% |
311,800 |
| 2025/1/24 |
2,370 |
2,378 |
2,340 |
2,359 |
+0.86% |
352,400 |
| 2025/1/23 |
2,333 |
2,362.5 |
2,333 |
2,339 |
-0.28% |
239,400 |
| 2025/1/22 |
2,325 |
2,367.5 |
2,319 |
2,345.5 |
+0.86% |
390,600 |
| 2025/1/21 |
2,358.5 |
2,366 |
2,311.5 |
2,325.5 |
-0.51% |
291,900 |
| 2025/1/20 |
2,307 |
2,342.5 |
2,307 |
2,337.5 |
+1.32% |
381,400 |
| 2025/1/17 |
2,302.5 |
2,316 |
2,264.5 |
2,307 |
-1.18% |
558,100 |
| 2025/1/16 |
2,355 |
2,370 |
2,334.5 |
2,334.5 |
-0.32% |
436,600 |
| 2025/1/15 |
2,330 |
2,346.5 |
2,317.5 |
2,342 |
+0.19% |
497,900 |
| 2025/1/14 |
2,411.5 |
2,415.5 |
2,324 |
2,337.5 |
-3.17% |
784,000 |
| 2025/1/10 |
2,420.5 |
2,442 |
2,407.5 |
2,414 |
-0.25% |
487,200 |
| 2025/1/9 |
2,395 |
2,447 |
2,382.5 |
2,420 |
+2.11% |
897,600 |
| 2025/1/8 |
2,342 |
2,389 |
2,334 |
2,370 |
+0.89% |
637,800 |
| 2025/1/7 |
2,321 |
2,361 |
2,304 |
2,349 |
+0.51% |
555,800 |
| 2025/1/6 |
2,330.5 |
2,389 |
2,317 |
2,337 |
+0.86% |
676,100 |
| 2024/12/30 |
2,360 |
2,360 |
2,301 |
2,317 |
-1.24% |
322,500 |
| 2024/12/27 |
2,360 |
2,364.5 |
2,314 |
2,346 |
+0.97% |
608,500 |
| 2024/12/26 |
2,329.5 |
2,329.5 |
2,286.5 |
2,323.5 |
+0.78% |
302,400 |
| 2024/12/25 |
2,316.5 |
2,316.5 |
2,277.5 |
2,305.5 |
-0.32% |
194,200 |
| 2024/12/24 |
2,339 |
2,341 |
2,301.5 |
2,313 |
-1.11% |
289,500 |
| 2024/12/23 |
2,387 |
2,394 |
2,327 |
2,339 |
-1.18% |
502,100 |
| 2024/12/20 |
2,338.5 |
2,410 |
2,332.5 |
2,367 |
+3.16% |
1,211,600 |
| 2024/12/19 |
2,224 |
2,302.5 |
2,214.5 |
2,294.5 |
+1.50% |
317,800 |
| 2024/12/18 |
2,274 |
2,291 |
2,238.5 |
2,260.5 |
-0.59% |
425,000 |
| 2024/12/17 |
2,326 |
2,326 |
2,264 |
2,274 |
-2.40% |
416,600 |
| 2024/12/16 |
2,308.5 |
2,345 |
2,302.5 |
2,330 |
+1.26% |
489,500 |
| 2024/12/13 |
2,251.5 |
2,302 |
2,239 |
2,301 |
+2.47% |
508,100 |
| 2024/12/12 |
2,240.5 |
2,265 |
2,225 |
2,245.5 |
+0.22% |
498,800 |
| 2024/12/11 |
2,224.5 |
2,242 |
2,214 |
2,240.5 |
+1.06% |
288,300 |
| 2024/12/10 |
2,289 |
2,300 |
2,196.5 |
2,217 |
-2.68% |
511,000 |
| 2024/12/9 |
2,250 |
2,303.5 |
2,232 |
2,278 |
+1.70% |
664,500 |
| 2024/12/6 |
2,238 |
2,246.5 |
2,210.5 |
2,240 |
-0.58% |
809,700 |
| 2024/12/5 |
2,209 |
2,266 |
2,209 |
2,253 |
+2.83% |
1,325,800 |
| 2024/12/4 |
2,224 |
2,236.5 |
2,186.5 |
2,191 |
-1.48% |
601,400 |
| 2024/12/3 |
2,238 |
2,259 |
2,217 |
2,224 |
+0.04% |
564,100 |
| 2024/12/2 |
2,202 |
2,232.5 |
2,183.5 |
2,223 |
+0.86% |
370,200 |
| 2024/11/29 |
2,230 |
2,239 |
2,204 |
2,204 |
-1.12% |
255,200 |
| 2024/11/28 |
2,174.5 |
2,239 |
2,165 |
2,229 |
+3.27% |
407,800 |
| 2024/11/27 |
2,175.5 |
2,186 |
2,127.5 |
2,158.5 |
-0.62% |
338,000 |
| 2024/11/26 |
2,194.5 |
2,210.5 |
2,155 |
2,172 |
-1.30% |
248,000 |
| 2024/11/25 |
2,254 |
2,259 |
2,190 |
2,200.5 |
-0.95% |
570,300 |
| 2024/11/22 |
2,214.5 |
2,228 |
2,193.5 |
2,221.5 |
+0.47% |
637,800 |
| 2024/11/21 |
2,269.5 |
2,286.5 |
2,199.5 |
2,211 |
-2.77% |
517,600 |
| 2024/11/20 |
2,298 |
2,318 |
2,240.5 |
2,274 |
-1.04% |
512,800 |
| 2024/11/19 |
2,305.5 |
2,330 |
2,272.5 |
2,298 |
+0.33% |
411,100 |
| 2024/11/18 |
2,295 |
2,325 |
2,262.5 |
2,290.5 |
-0.28% |
492,100 |
| 2024/11/15 |
2,326 |
2,332 |
2,288.5 |
2,297 |
-1.23% |
436,400 |
| 2024/11/14 |
2,290 |
2,349 |
2,284 |
2,325.5 |
+1.93% |
812,500 |
| 2024/11/13 |
2,280 |
2,299 |
2,243.5 |
2,281.5 |
-0.15% |
659,600 |
| 2024/11/12 |
2,163 |
2,291 |
2,154.5 |
2,285 |
+6.58% |
1,430,700 |
| 2024/11/11 |
2,172.5 |
2,193 |
2,136 |
2,144 |
-1.56% |
622,300 |
| 2024/11/8 |
2,197.5 |
2,225.5 |
2,178 |
2,178 |
+0.00% |
557,100 |
| 2024/11/7 |
2,163.5 |
2,189 |
2,142 |
2,178 |
+0.69% |
594,900 |
| 2024/11/6 |
2,200 |
2,209 |
2,133.5 |
2,163 |
-0.96% |
638,700 |
| 2024/11/5 |
2,127 |
2,187 |
2,101 |
2,184 |
+2.27% |
668,300 |
| 2024/11/1 |
2,144.5 |
2,184 |
2,124 |
2,135.5 |
-4.86% |
1,058,900 |
| 2024/10/31 |
2,099 |
2,262.5 |
2,062.5 |
2,244.5 |
+6.02% |
1,859,400 |
| 2024/10/30 |
2,130 |
2,149 |
2,100 |
2,117 |
+0.14% |
2,332,600 |
| 2024/10/29 |
2,074 |
2,120 |
2,064 |
2,114 |
+2.92% |
419,100 |
| 2024/10/28 |
2,110 |
2,123 |
2,047 |
2,054 |
-2.52% |
691,700 |
| 2024/10/25 |
2,119 |
2,125 |
2,084 |
2,107 |
-0.33% |
401,100 |
|
