| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,790 |
2,835 |
2,780 |
2,800.5 |
+0.94% |
867,100 |
| 2025/4/25 |
2,760 |
2,787 |
2,752 |
2,774.5 |
+1.04% |
556,800 |
| 2025/4/24 |
2,737.5 |
2,768.5 |
2,730.5 |
2,746 |
+1.95% |
596,800 |
| 2025/4/23 |
2,700 |
2,719 |
2,685.5 |
2,693.5 |
+1.64% |
597,700 |
| 2025/4/22 |
2,636.5 |
2,661.5 |
2,629 |
2,650 |
+0.45% |
428,700 |
| 2025/4/21 |
2,658.5 |
2,666 |
2,622.5 |
2,638 |
-1.51% |
348,600 |
| 2025/4/18 |
2,665 |
2,697 |
2,662.5 |
2,678.5 |
+1.40% |
444,000 |
| 2025/4/17 |
2,617.5 |
2,646 |
2,602.5 |
2,641.5 |
+0.86% |
502,500 |
| 2025/4/16 |
2,648 |
2,659 |
2,598 |
2,619 |
-0.48% |
728,900 |
| 2025/4/15 |
2,665 |
2,672 |
2,630 |
2,631.5 |
+0.21% |
605,400 |
| 2025/4/14 |
2,625 |
2,672 |
2,617 |
2,626 |
+0.65% |
650,400 |
| 2025/4/11 |
2,593 |
2,619 |
2,562 |
2,609 |
-5.80% |
1,627,600 |
| 2025/4/10 |
2,828.5 |
2,838 |
2,750.5 |
2,769.5 |
+6.66% |
1,352,800 |
| 2025/4/9 |
2,680 |
2,681 |
2,579.5 |
2,596.5 |
-4.87% |
1,422,100 |
| 2025/4/8 |
2,641 |
2,760 |
2,640 |
2,729.5 |
+7.33% |
1,127,600 |
| 2025/4/7 |
2,534 |
2,662 |
2,503 |
2,543 |
-9.68% |
1,782,300 |
| 2025/4/4 |
2,901 |
2,935.5 |
2,747 |
2,815.5 |
-5.96% |
1,475,300 |
| 2025/4/3 |
2,933 |
2,996 |
2,933 |
2,994 |
-2.48% |
980,500 |
| 2025/4/2 |
3,095 |
3,099 |
3,035 |
3,070 |
+0.13% |
979,000 |
| 2025/4/1 |
3,106 |
3,123 |
3,066 |
3,066 |
+0.99% |
942,500 |
| 2025/3/31 |
3,043 |
3,077 |
3,018 |
3,036 |
-2.13% |
1,715,600 |
| 2025/3/28 |
3,124 |
3,150 |
3,079 |
3,102 |
-3.06% |
722,400 |
| 2025/3/27 |
3,168 |
3,204 |
3,157 |
3,200 |
+1.01% |
964,200 |
| 2025/3/26 |
3,128 |
3,185 |
3,115 |
3,168 |
+1.67% |
842,100 |
| 2025/3/25 |
3,119 |
3,132 |
3,104 |
3,116 |
+0.13% |
434,500 |
| 2025/3/24 |
3,141 |
3,153 |
3,089 |
3,112 |
-0.89% |
500,000 |
| 2025/3/21 |
3,125 |
3,156 |
3,116 |
3,140 |
-0.03% |
892,900 |
| 2025/3/19 |
3,132 |
3,166 |
3,127 |
3,141 |
-0.13% |
720,900 |
| 2025/3/18 |
3,130 |
3,172 |
3,118 |
3,145 |
+1.62% |
650,400 |
| 2025/3/17 |
3,080 |
3,118 |
3,080 |
3,095 |
+0.55% |
642,300 |
| 2025/3/14 |
3,055 |
3,088 |
3,032 |
3,078 |
+1.38% |
809,500 |
| 2025/3/13 |
3,023 |
3,061 |
3,011 |
3,036 |
+0.43% |
930,900 |
| 2025/3/12 |
2,881.5 |
3,053 |
2,877 |
3,023 |
+4.89% |
1,789,000 |
| 2025/3/11 |
2,897 |
2,901.5 |
2,838.5 |
2,882 |
+0.54% |
1,503,300 |
| 2025/3/10 |
2,901 |
2,913 |
2,866 |
2,866.5 |
-1.80% |
1,131,000 |
| 2025/3/7 |
2,937 |
2,942 |
2,899 |
2,919 |
-1.32% |
790,800 |
| 2025/3/6 |
2,935 |
2,968.5 |
2,932.5 |
2,958 |
+0.82% |
481,500 |
| 2025/3/5 |
2,941 |
2,971 |
2,928.5 |
2,934 |
-1.06% |
494,800 |
| 2025/3/4 |
2,962 |
2,967.5 |
2,937.5 |
2,965.5 |
+0.12% |
518,100 |
| 2025/3/3 |
2,920.5 |
2,967.5 |
2,919 |
2,962 |
+1.75% |
680,600 |
| 2025/2/28 |
2,927 |
2,933 |
2,904 |
2,911 |
-0.29% |
929,100 |
| 2025/2/27 |
2,894 |
2,927 |
2,891.5 |
2,919.5 |
+0.95% |
554,200 |
| 2025/2/26 |
2,903.5 |
2,903.5 |
2,832 |
2,892 |
-0.45% |
923,800 |
| 2025/2/25 |
2,865 |
2,913.5 |
2,858.5 |
2,905 |
+1.15% |
803,200 |
| 2025/2/21 |
2,858 |
2,888 |
2,856.5 |
2,872 |
+0.74% |
617,500 |
| 2025/2/20 |
2,865.5 |
2,885 |
2,821.5 |
2,851 |
-0.18% |
926,500 |
| 2025/2/19 |
2,899 |
2,918.5 |
2,856 |
2,856 |
-2.09% |
778,900 |
| 2025/2/18 |
2,926 |
2,955 |
2,896 |
2,917 |
-0.19% |
868,900 |
| 2025/2/17 |
2,911 |
2,927.5 |
2,840.5 |
2,922.5 |
-3.00% |
2,397,600 |
| 2025/2/14 |
3,006 |
3,023 |
2,987.5 |
3,013 |
+0.13% |
687,700 |
| 2025/2/13 |
2,989.5 |
3,033 |
2,986 |
3,009 |
+1.40% |
659,600 |
| 2025/2/12 |
3,000 |
3,007 |
2,966 |
2,967.5 |
-0.77% |
675,900 |
| 2025/2/10 |
3,000 |
3,005 |
2,975 |
2,990.5 |
-0.42% |
416,400 |
| 2025/2/7 |
2,992 |
3,005 |
2,970 |
3,003 |
+0.22% |
436,600 |
| 2025/2/6 |
3,014 |
3,029 |
2,993.5 |
2,996.5 |
-0.45% |
342,300 |
| 2025/2/5 |
3,012 |
3,045 |
2,992.5 |
3,010 |
+0.20% |
431,400 |
| 2025/2/4 |
3,040 |
3,048 |
3,003 |
3,004 |
+0.22% |
492,000 |
| 2025/2/3 |
3,002 |
3,024 |
2,984 |
2,997.5 |
-1.14% |
727,700 |
| 2025/1/31 |
3,043 |
3,052 |
3,017 |
3,032 |
-0.62% |
529,400 |
| 2025/1/30 |
3,040 |
3,053 |
3,019 |
3,051 |
+0.63% |
372,900 |
| 2025/1/29 |
3,035 |
3,038 |
3,016 |
3,032 |
+0.53% |
349,500 |
| 2025/1/28 |
2,990 |
3,034 |
2,982 |
3,016 |
+1.57% |
745,800 |
| 2025/1/27 |
2,973 |
2,989 |
2,965.5 |
2,969.5 |
+1.21% |
652,700 |
| 2025/1/24 |
2,927.5 |
2,952.5 |
2,914.5 |
2,934 |
+0.72% |
477,700 |
| 2025/1/23 |
2,915 |
2,919 |
2,882 |
2,913 |
+1.02% |
591,500 |
| 2025/1/22 |
2,893.5 |
2,898.5 |
2,872 |
2,883.5 |
-0.26% |
621,800 |
| 2025/1/21 |
2,925 |
2,926.5 |
2,875 |
2,891 |
-0.62% |
482,700 |
| 2025/1/20 |
2,919 |
2,927.5 |
2,889.5 |
2,909 |
-0.03% |
479,100 |
| 2025/1/17 |
2,921.5 |
2,931.5 |
2,892.5 |
2,910 |
-0.94% |
631,600 |
| 2025/1/16 |
2,941.5 |
2,974.5 |
2,931.5 |
2,937.5 |
+0.20% |
725,900 |
| 2025/1/15 |
2,933 |
2,937 |
2,909.5 |
2,931.5 |
+1.68% |
1,063,100 |
| 2025/1/14 |
2,933.5 |
2,943 |
2,864.5 |
2,883 |
-0.09% |
802,500 |
| 2025/1/10 |
2,925 |
2,927 |
2,863 |
2,885.5 |
-1.22% |
1,076,600 |
| 2025/1/9 |
2,932.5 |
2,938.5 |
2,894 |
2,921 |
-1.70% |
906,500 |
| 2025/1/8 |
2,933 |
2,975 |
2,916 |
2,971.5 |
+1.56% |
1,252,200 |
| 2025/1/7 |
2,931.5 |
2,936 |
2,886 |
2,926 |
-0.09% |
875,800 |
| 2025/1/6 |
2,935 |
2,935 |
2,890 |
2,928.5 |
+0.74% |
609,100 |
| 2024/12/30 |
2,944.5 |
2,955 |
2,905 |
2,907 |
-1.07% |
575,900 |
| 2024/12/27 |
2,900.5 |
2,942.5 |
2,895.5 |
2,938.5 |
+1.31% |
641,200 |
| 2024/12/26 |
2,899 |
2,904.5 |
2,887 |
2,900.5 |
+0.03% |
567,000 |
| 2024/12/25 |
2,915 |
2,916.5 |
2,868 |
2,899.5 |
-0.07% |
371,300 |
| 2024/12/24 |
2,902.5 |
2,918 |
2,890.5 |
2,901.5 |
+0.00% |
388,400 |
| 2024/12/23 |
2,891 |
2,910 |
2,868 |
2,901.5 |
+0.59% |
588,600 |
| 2024/12/20 |
2,945 |
2,947.5 |
2,878.5 |
2,884.5 |
-0.83% |
1,081,100 |
| 2024/12/19 |
2,850 |
2,942 |
2,850 |
2,908.5 |
+1.08% |
1,097,100 |
| 2024/12/18 |
2,857 |
2,910 |
2,854.5 |
2,877.5 |
+0.31% |
1,162,100 |
| 2024/12/17 |
2,934 |
2,952 |
2,868.5 |
2,868.5 |
-2.10% |
1,088,400 |
| 2024/12/16 |
3,013 |
3,015 |
2,929.5 |
2,930 |
-1.73% |
883,900 |
| 2024/12/13 |
2,986.5 |
3,019 |
2,981 |
2,981.5 |
-1.44% |
1,180,300 |
| 2024/12/12 |
3,070 |
3,074 |
3,021 |
3,025 |
-0.82% |
1,038,600 |
| 2024/12/11 |
3,083 |
3,092 |
3,035 |
3,050 |
-0.65% |
783,200 |
| 2024/12/10 |
3,090 |
3,092 |
3,063 |
3,070 |
+0.52% |
650,900 |
| 2024/12/9 |
3,100 |
3,110 |
3,051 |
3,054 |
-1.36% |
700,800 |
| 2024/12/6 |
3,148 |
3,148 |
3,076 |
3,096 |
-1.37% |
747,600 |
| 2024/12/5 |
3,194 |
3,196 |
3,122 |
3,139 |
-0.92% |
957,500 |
| 2024/12/4 |
3,200 |
3,220 |
3,161 |
3,168 |
-0.81% |
1,017,400 |
| 2024/12/3 |
3,175 |
3,209 |
3,171 |
3,194 |
-0.13% |
1,482,100 |
| 2024/12/2 |
3,141 |
3,204 |
3,123 |
3,198 |
+1.88% |
1,781,500 |
| 2024/11/29 |
3,128 |
3,142 |
3,101 |
3,139 |
+0.61% |
1,020,000 |
| 2024/11/28 |
3,070 |
3,120 |
3,056 |
3,120 |
+1.10% |
1,130,300 |
| 2024/11/27 |
3,088 |
3,118 |
3,062 |
3,086 |
-0.96% |
1,085,100 |
| 2024/11/26 |
3,143 |
3,150 |
3,093 |
3,116 |
-0.38% |
815,200 |
| 2024/11/25 |
3,150 |
3,174 |
3,117 |
3,128 |
+0.77% |
2,163,300 |
| 2024/11/22 |
3,093 |
3,108 |
3,063 |
3,104 |
+0.81% |
865,100 |
| 2024/11/21 |
3,070 |
3,125 |
3,045 |
3,079 |
+0.13% |
1,395,800 |
| 2024/11/20 |
3,075 |
3,109 |
3,035 |
3,075 |
+0.10% |
1,308,400 |
| 2024/11/19 |
3,050 |
3,126 |
3,041 |
3,072 |
+1.52% |
1,253,900 |
| 2024/11/18 |
3,044 |
3,098 |
3,003 |
3,026 |
-0.16% |
1,728,400 |
| 2024/11/15 |
2,982.5 |
3,070 |
2,938.5 |
3,031 |
+12.76% |
4,635,200 |
| 2024/11/14 |
2,709 |
2,744.5 |
2,685 |
2,688 |
-0.07% |
1,150,400 |
| 2024/11/13 |
2,720 |
2,726 |
2,684 |
2,690 |
+0.28% |
848,900 |
| 2024/11/12 |
2,688 |
2,747 |
2,682.5 |
2,682.5 |
+1.02% |
1,086,100 |
| 2024/11/11 |
2,627 |
2,666 |
2,627 |
2,655.5 |
+0.45% |
740,500 |
| 2024/11/8 |
2,664 |
2,665 |
2,626.5 |
2,643.5 |
-1.09% |
790,100 |
| 2024/11/7 |
2,637 |
2,687 |
2,623.5 |
2,672.5 |
+3.30% |
1,463,700 |
| 2024/11/6 |
2,517.5 |
2,587 |
2,514.5 |
2,587 |
+3.09% |
625,700 |
| 2024/11/5 |
2,531 |
2,544.5 |
2,506.5 |
2,509.5 |
+0.28% |
665,700 |
| 2024/11/1 |
2,504.5 |
2,525 |
2,495 |
2,502.5 |
-1.32% |
612,100 |
| 2024/10/31 |
2,549.5 |
2,550.5 |
2,515 |
2,536 |
-0.26% |
863,100 |
| 2024/10/30 |
2,541.5 |
2,552.5 |
2,529 |
2,542.5 |
+0.47% |
3,145,200 |
| 2024/10/29 |
2,480 |
2,531.5 |
2,476 |
2,530.5 |
+2.43% |
701,100 |
| 2024/10/28 |
2,460 |
2,477 |
2,444.5 |
2,470.5 |
+0.06% |
791,000 |
| 2024/10/25 |
2,480 |
2,486.5 |
2,456 |
2,469 |
-1.06% |
493,700 |
|
