| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,730 |
2,900 |
2,708 |
2,708 |
-0.22% |
2,349,700 |
| 2025/4/25 |
2,668 |
2,714 |
2,656.5 |
2,714 |
+3.25% |
649,800 |
| 2025/4/24 |
2,649 |
2,669.5 |
2,628.5 |
2,628.5 |
+0.08% |
397,100 |
| 2025/4/23 |
2,699 |
2,699.5 |
2,619.5 |
2,626.5 |
+0.73% |
504,100 |
| 2025/4/22 |
2,564 |
2,610 |
2,561.5 |
2,607.5 |
+1.38% |
273,600 |
| 2025/4/21 |
2,573 |
2,575 |
2,549 |
2,572 |
-0.17% |
202,100 |
| 2025/4/18 |
2,545 |
2,590.5 |
2,540.5 |
2,576.5 |
+1.48% |
243,200 |
| 2025/4/17 |
2,523.5 |
2,560 |
2,519 |
2,539 |
+0.67% |
162,200 |
| 2025/4/16 |
2,551 |
2,555 |
2,520.5 |
2,522 |
-0.45% |
223,100 |
| 2025/4/15 |
2,526 |
2,541.5 |
2,519 |
2,533.5 |
+0.28% |
286,100 |
| 2025/4/14 |
2,529.5 |
2,540 |
2,500.5 |
2,526.5 |
+1.59% |
185,700 |
| 2025/4/11 |
2,404.5 |
2,501 |
2,400 |
2,487 |
-2.11% |
390,300 |
| 2025/4/10 |
2,552.5 |
2,563.5 |
2,490 |
2,540.5 |
+7.99% |
519,400 |
| 2025/4/9 |
2,400 |
2,400 |
2,308 |
2,352.5 |
-4.54% |
416,900 |
| 2025/4/8 |
2,450 |
2,512 |
2,450 |
2,464.5 |
+6.23% |
630,000 |
| 2025/4/7 |
2,280 |
2,336.5 |
2,231.5 |
2,320 |
-6.45% |
795,900 |
| 2025/4/4 |
2,513 |
2,532.5 |
2,435.5 |
2,480 |
-6.22% |
575,700 |
| 2025/4/3 |
2,630 |
2,666.5 |
2,614.5 |
2,644.5 |
-3.45% |
516,700 |
| 2025/4/2 |
2,790 |
2,798 |
2,726 |
2,739 |
-1.40% |
454,600 |
| 2025/4/1 |
2,813.5 |
2,813.5 |
2,771.5 |
2,778 |
-0.39% |
234,000 |
| 2025/3/31 |
2,795.5 |
2,804 |
2,751.5 |
2,789 |
-3.29% |
559,900 |
| 2025/3/28 |
2,895 |
2,909 |
2,853.5 |
2,884 |
-2.53% |
381,000 |
| 2025/3/27 |
2,952.5 |
2,959 |
2,922.5 |
2,959 |
+0.99% |
386,000 |
| 2025/3/26 |
2,941 |
2,944 |
2,905 |
2,930 |
+0.36% |
391,600 |
| 2025/3/25 |
2,894.5 |
2,919.5 |
2,890 |
2,919.5 |
+1.04% |
332,500 |
| 2025/3/24 |
2,935 |
2,935 |
2,879 |
2,889.5 |
-1.26% |
347,600 |
| 2025/3/21 |
2,957 |
2,966.5 |
2,919 |
2,926.5 |
-0.66% |
457,900 |
| 2025/3/19 |
2,944 |
2,969.5 |
2,935.5 |
2,946 |
+0.37% |
338,800 |
| 2025/3/18 |
2,961.5 |
2,966 |
2,929 |
2,935 |
+0.46% |
368,400 |
| 2025/3/17 |
2,899 |
2,942 |
2,896 |
2,921.5 |
+1.02% |
588,600 |
| 2025/3/14 |
2,840.5 |
2,893 |
2,828 |
2,892 |
+0.94% |
683,300 |
| 2025/3/13 |
2,811 |
2,870 |
2,805 |
2,865 |
+1.92% |
686,600 |
| 2025/3/12 |
2,739 |
2,823 |
2,739 |
2,811 |
+2.50% |
501,400 |
| 2025/3/11 |
2,748 |
2,750 |
2,700 |
2,742.5 |
-1.98% |
567,000 |
| 2025/3/10 |
2,830 |
2,834 |
2,785.5 |
2,798 |
-0.94% |
422,000 |
| 2025/3/7 |
2,800 |
2,835 |
2,796 |
2,824.5 |
-0.14% |
577,000 |
| 2025/3/6 |
2,789.5 |
2,884 |
2,750 |
2,828.5 |
+5.17% |
1,641,000 |
| 2025/3/5 |
2,654 |
2,689.5 |
2,653.5 |
2,689.5 |
+0.94% |
329,600 |
| 2025/3/4 |
2,692 |
2,713 |
2,660 |
2,664.5 |
-1.13% |
447,400 |
| 2025/3/3 |
2,700 |
2,711 |
2,672 |
2,695 |
+0.63% |
509,700 |
| 2025/2/28 |
2,692 |
2,750 |
2,663.5 |
2,678 |
-0.91% |
793,400 |
| 2025/2/27 |
2,657 |
2,702.5 |
2,652 |
2,702.5 |
+2.12% |
322,900 |
| 2025/2/26 |
2,691.5 |
2,695.5 |
2,616.5 |
2,646.5 |
-1.89% |
351,300 |
| 2025/2/25 |
2,655 |
2,712.5 |
2,655 |
2,697.5 |
+0.35% |
367,400 |
| 2025/2/21 |
2,650 |
2,689 |
2,650 |
2,688 |
+1.40% |
370,900 |
| 2025/2/20 |
2,675 |
2,683 |
2,640.5 |
2,651 |
-1.14% |
300,700 |
| 2025/2/19 |
2,693.5 |
2,707 |
2,674 |
2,681.5 |
+0.30% |
347,400 |
| 2025/2/18 |
2,680.5 |
2,685.5 |
2,655 |
2,673.5 |
-0.69% |
417,000 |
| 2025/2/17 |
2,739 |
2,739.5 |
2,682.5 |
2,692 |
-0.33% |
584,700 |
| 2025/2/14 |
2,749.5 |
2,760 |
2,701 |
2,701 |
-1.03% |
658,300 |
| 2025/2/13 |
2,664 |
2,740.5 |
2,645 |
2,729 |
+3.51% |
685,900 |
| 2025/2/12 |
2,664.5 |
2,675 |
2,621.5 |
2,636.5 |
+0.00% |
360,300 |
| 2025/2/10 |
2,661 |
2,665 |
2,631 |
2,636.5 |
-0.60% |
336,700 |
| 2025/2/7 |
2,601 |
2,659 |
2,596 |
2,652.5 |
+1.76% |
442,600 |
| 2025/2/6 |
2,555 |
2,619 |
2,548 |
2,606.5 |
+1.70% |
498,200 |
| 2025/2/5 |
2,603 |
2,618 |
2,556 |
2,563 |
-0.66% |
440,700 |
| 2025/2/4 |
2,637 |
2,638 |
2,575.5 |
2,580 |
-0.90% |
567,100 |
| 2025/2/3 |
2,549 |
2,630.5 |
2,536 |
2,603.5 |
+0.62% |
976,200 |
| 2025/1/31 |
2,630.5 |
2,631 |
2,555 |
2,587.5 |
-1.03% |
932,400 |
| 2025/1/30 |
2,604.5 |
2,615.5 |
2,582 |
2,614.5 |
-0.06% |
392,800 |
| 2025/1/29 |
2,600 |
2,622.5 |
2,597.5 |
2,616 |
+0.83% |
266,000 |
| 2025/1/28 |
2,633.5 |
2,640 |
2,585 |
2,594.5 |
-2.15% |
471,200 |
| 2025/1/27 |
2,650 |
2,661 |
2,634 |
2,651.5 |
+1.34% |
438,200 |
| 2025/1/24 |
2,616 |
2,631.5 |
2,608 |
2,616.5 |
+0.67% |
360,000 |
| 2025/1/23 |
2,591 |
2,606 |
2,582.5 |
2,599 |
-0.57% |
399,200 |
| 2025/1/22 |
2,600 |
2,625 |
2,593.5 |
2,614 |
+0.54% |
243,100 |
| 2025/1/21 |
2,622 |
2,625 |
2,589.5 |
2,600 |
-0.34% |
279,900 |
| 2025/1/20 |
2,583 |
2,614 |
2,576.5 |
2,609 |
+1.52% |
343,600 |
| 2025/1/17 |
2,541.5 |
2,575.5 |
2,532 |
2,570 |
+1.16% |
407,700 |
| 2025/1/16 |
2,555 |
2,568 |
2,540.5 |
2,540.5 |
+0.02% |
267,100 |
| 2025/1/15 |
2,563.5 |
2,582 |
2,528 |
2,540 |
-0.33% |
355,600 |
| 2025/1/14 |
2,592 |
2,606.5 |
2,530.5 |
2,548.5 |
-2.15% |
457,300 |
| 2025/1/10 |
2,605 |
2,617 |
2,593 |
2,604.5 |
-0.02% |
388,400 |
| 2025/1/9 |
2,604 |
2,611.5 |
2,586.5 |
2,605 |
-0.12% |
409,600 |
| 2025/1/8 |
2,607 |
2,633 |
2,601 |
2,608 |
+0.00% |
347,500 |
| 2025/1/7 |
2,628 |
2,629.5 |
2,594 |
2,608 |
-0.27% |
436,000 |
| 2025/1/6 |
2,650 |
2,654.5 |
2,608 |
2,615 |
-0.85% |
566,700 |
| 2024/12/30 |
2,645 |
2,664.5 |
2,630.5 |
2,637.5 |
-0.47% |
361,300 |
| 2024/12/27 |
2,609 |
2,650 |
2,605.5 |
2,650 |
+1.86% |
309,900 |
| 2024/12/26 |
2,600 |
2,605.5 |
2,585 |
2,601.5 |
-0.27% |
394,100 |
| 2024/12/25 |
2,608.5 |
2,617.5 |
2,582 |
2,608.5 |
+0.66% |
263,400 |
| 2024/12/24 |
2,590 |
2,624 |
2,586 |
2,591.5 |
-0.06% |
298,000 |
| 2024/12/23 |
2,571 |
2,598 |
2,552.5 |
2,593 |
+1.11% |
330,100 |
| 2024/12/20 |
2,589 |
2,597 |
2,560 |
2,564.5 |
+0.71% |
474,600 |
| 2024/12/19 |
2,540 |
2,574 |
2,532.5 |
2,546.5 |
-0.64% |
345,000 |
| 2024/12/18 |
2,567 |
2,608 |
2,563 |
2,563 |
-0.56% |
297,200 |
| 2024/12/17 |
2,630 |
2,641 |
2,577.5 |
2,577.5 |
-2.07% |
452,000 |
| 2024/12/16 |
2,646.5 |
2,664.5 |
2,632 |
2,632 |
-0.79% |
386,000 |
| 2024/12/13 |
2,650 |
2,675.5 |
2,646 |
2,653 |
-0.71% |
417,600 |
| 2024/12/12 |
2,689 |
2,707 |
2,672 |
2,672 |
+0.13% |
411,900 |
| 2024/12/11 |
2,658 |
2,682 |
2,649 |
2,668.5 |
+0.40% |
415,900 |
| 2024/12/10 |
2,694.5 |
2,695 |
2,654 |
2,658 |
+0.09% |
373,000 |
| 2024/12/9 |
2,650 |
2,692 |
2,644.5 |
2,655.5 |
+0.66% |
635,200 |
| 2024/12/6 |
2,649.5 |
2,660 |
2,626 |
2,638 |
-0.51% |
395,800 |
| 2024/12/5 |
2,668.5 |
2,678.5 |
2,646 |
2,651.5 |
-0.26% |
367,700 |
| 2024/12/4 |
2,682.5 |
2,694.5 |
2,658.5 |
2,658.5 |
-1.61% |
459,700 |
| 2024/12/3 |
2,695.5 |
2,720.5 |
2,693.5 |
2,702 |
+0.80% |
419,000 |
| 2024/12/2 |
2,653.5 |
2,692 |
2,653.5 |
2,680.5 |
+0.75% |
276,200 |
| 2024/11/29 |
2,687.5 |
2,698.5 |
2,653 |
2,660.5 |
-0.43% |
301,800 |
| 2024/11/28 |
2,655 |
2,683 |
2,654 |
2,672 |
+0.23% |
262,500 |
| 2024/11/27 |
2,700 |
2,714 |
2,650 |
2,666 |
-1.46% |
398,800 |
| 2024/11/26 |
2,736 |
2,751.5 |
2,691.5 |
2,705.5 |
-1.49% |
255,100 |
| 2024/11/25 |
2,762.5 |
2,770.5 |
2,739 |
2,746.5 |
+0.46% |
407,300 |
| 2024/11/22 |
2,672.5 |
2,739 |
2,670 |
2,734 |
+3.25% |
506,300 |
| 2024/11/21 |
2,661.5 |
2,673.5 |
2,643 |
2,648 |
-0.41% |
225,600 |
| 2024/11/20 |
2,672 |
2,688.5 |
2,650 |
2,659 |
-0.32% |
250,700 |
| 2024/11/19 |
2,650 |
2,680 |
2,648.5 |
2,667.5 |
+1.16% |
314,800 |
| 2024/11/18 |
2,633.5 |
2,656 |
2,622.5 |
2,637 |
+0.17% |
525,000 |
| 2024/11/15 |
2,650 |
2,671.5 |
2,632.5 |
2,632.5 |
+0.32% |
450,600 |
| 2024/11/14 |
2,635 |
2,650.5 |
2,624 |
2,624 |
-0.68% |
443,700 |
| 2024/11/13 |
2,693.5 |
2,703.5 |
2,633.5 |
2,642 |
-2.63% |
648,600 |
| 2024/11/12 |
2,722.5 |
2,744.5 |
2,707 |
2,713.5 |
+0.30% |
404,800 |
| 2024/11/11 |
2,736.5 |
2,741 |
2,704 |
2,705.5 |
-1.46% |
443,400 |
| 2024/11/8 |
2,812.5 |
2,815.5 |
2,736 |
2,745.5 |
-1.03% |
481,500 |
| 2024/11/7 |
2,760 |
2,793.5 |
2,723.5 |
2,774 |
+1.35% |
655,000 |
| 2024/11/6 |
2,732 |
2,776 |
2,729 |
2,737 |
+1.20% |
575,600 |
| 2024/11/5 |
2,660 |
2,744 |
2,650 |
2,704.5 |
+2.29% |
874,200 |
| 2024/11/1 |
2,658 |
2,660.5 |
2,632 |
2,644 |
-2.36% |
703,100 |
| 2024/10/31 |
2,686.5 |
2,711.5 |
2,657 |
2,708 |
+1.56% |
732,600 |
| 2024/10/30 |
2,656 |
2,700 |
2,640 |
2,666.5 |
+1.39% |
1,617,800 |
| 2024/10/29 |
2,714 |
2,750 |
2,601 |
2,630 |
-3.68% |
2,291,200 |
| 2024/10/28 |
2,680 |
2,733 |
2,653.5 |
2,730.5 |
+1.54% |
600,900 |
| 2024/10/25 |
2,699 |
2,700 |
2,666.5 |
2,689 |
-0.54% |
335,400 |
|
