| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,714.5 |
2,732.5 |
2,709 |
2,732.5 |
+1.07% |
1,227,300 |
| 2025/4/25 |
2,742.5 |
2,743.5 |
2,702 |
2,703.5 |
-0.90% |
1,981,500 |
| 2025/4/24 |
2,759 |
2,765 |
2,724 |
2,728 |
-1.00% |
1,279,500 |
| 2025/4/23 |
2,739 |
2,756 |
2,726.5 |
2,755.5 |
+1.03% |
1,767,800 |
| 2025/4/22 |
2,693 |
2,727.5 |
2,691.5 |
2,727.5 |
+1.24% |
1,262,500 |
| 2025/4/21 |
2,718 |
2,718 |
2,691 |
2,694 |
-0.70% |
1,001,300 |
| 2025/4/18 |
2,695 |
2,713 |
2,687.5 |
2,713 |
+1.23% |
859,100 |
| 2025/4/17 |
2,664 |
2,680.5 |
2,651 |
2,680 |
-0.02% |
1,059,100 |
| 2025/4/16 |
2,633 |
2,680.5 |
2,630 |
2,680.5 |
+2.08% |
1,427,400 |
| 2025/4/15 |
2,655.5 |
2,665.5 |
2,626 |
2,626 |
-1.09% |
1,582,400 |
| 2025/4/14 |
2,690 |
2,697.5 |
2,655 |
2,655 |
-1.08% |
1,590,800 |
| 2025/4/11 |
2,666.5 |
2,689.5 |
2,637.5 |
2,684 |
-1.20% |
1,578,800 |
| 2025/4/10 |
2,709.5 |
2,719 |
2,661.5 |
2,716.5 |
+4.80% |
2,684,400 |
| 2025/4/9 |
2,632 |
2,639 |
2,570.5 |
2,592 |
-2.10% |
2,350,200 |
| 2025/4/8 |
2,608.5 |
2,669.5 |
2,601 |
2,647.5 |
+3.48% |
2,702,200 |
| 2025/4/7 |
2,514 |
2,611 |
2,509.5 |
2,558.5 |
-5.64% |
4,494,800 |
| 2025/4/4 |
2,695 |
2,716 |
2,672 |
2,711.5 |
-0.35% |
2,551,200 |
| 2025/4/3 |
2,689.5 |
2,722.5 |
2,675 |
2,721 |
-0.51% |
2,172,700 |
| 2025/4/2 |
2,783.5 |
2,784 |
2,733 |
2,735 |
-1.28% |
1,701,300 |
| 2025/4/1 |
2,783 |
2,788 |
2,761.5 |
2,770.5 |
+0.40% |
1,472,100 |
| 2025/3/31 |
2,800.5 |
2,807 |
2,752.5 |
2,759.5 |
-2.51% |
2,309,900 |
| 2025/3/28 |
2,830 |
2,843 |
2,820.5 |
2,830.5 |
-2.48% |
2,042,300 |
| 2025/3/27 |
2,893 |
2,908.5 |
2,883 |
2,902.5 |
-0.09% |
2,275,300 |
| 2025/3/26 |
2,900 |
2,920 |
2,895.5 |
2,905 |
+0.33% |
1,773,400 |
| 2025/3/25 |
2,899 |
2,899.5 |
2,874.5 |
2,895.5 |
+0.61% |
1,651,700 |
| 2025/3/24 |
2,906 |
2,917 |
2,878 |
2,878 |
-0.26% |
1,426,300 |
| 2025/3/21 |
2,876 |
2,901 |
2,873 |
2,885.5 |
+0.37% |
1,938,000 |
| 2025/3/19 |
2,855 |
2,883.5 |
2,855 |
2,875 |
+0.79% |
1,376,700 |
| 2025/3/18 |
2,851 |
2,872 |
2,845 |
2,852.5 |
+0.78% |
1,742,600 |
| 2025/3/17 |
2,843 |
2,854.5 |
2,830.5 |
2,830.5 |
-0.30% |
1,244,300 |
| 2025/3/14 |
2,850 |
2,861 |
2,827.5 |
2,839 |
-0.73% |
2,313,800 |
| 2025/3/13 |
2,852 |
2,892 |
2,846.5 |
2,860 |
-0.37% |
1,490,300 |
| 2025/3/12 |
2,881 |
2,884.5 |
2,859 |
2,870.5 |
-1.12% |
1,837,300 |
| 2025/3/11 |
2,895 |
2,908 |
2,863.5 |
2,903 |
-0.26% |
1,645,100 |
| 2025/3/10 |
2,917 |
2,919 |
2,887.5 |
2,910.5 |
-0.09% |
1,308,900 |
| 2025/3/7 |
2,892 |
2,921.5 |
2,888.5 |
2,913 |
+0.28% |
1,682,000 |
| 2025/3/6 |
2,899 |
2,906.5 |
2,887 |
2,905 |
+0.87% |
1,194,700 |
| 2025/3/5 |
2,890 |
2,913.5 |
2,874 |
2,880 |
-0.96% |
1,331,100 |
| 2025/3/4 |
2,895 |
2,908 |
2,880 |
2,908 |
+0.76% |
1,353,000 |
| 2025/3/3 |
2,851 |
2,895.5 |
2,844.5 |
2,886 |
+1.26% |
1,344,300 |
| 2025/2/28 |
2,878.5 |
2,891 |
2,840 |
2,850 |
+0.05% |
3,284,500 |
| 2025/2/27 |
2,880 |
2,880 |
2,823.5 |
2,848.5 |
-1.88% |
2,219,000 |
| 2025/2/26 |
2,955.5 |
2,968 |
2,884 |
2,903 |
-1.31% |
2,285,800 |
| 2025/2/25 |
2,933 |
2,945 |
2,903 |
2,941.5 |
+0.67% |
1,496,600 |
| 2025/2/21 |
2,903 |
2,945.5 |
2,901.5 |
2,922 |
+0.71% |
2,145,100 |
| 2025/2/20 |
2,888 |
2,904.5 |
2,875.5 |
2,901.5 |
+0.42% |
1,568,900 |
| 2025/2/19 |
2,885.5 |
2,918.5 |
2,881.5 |
2,889.5 |
-0.09% |
1,323,700 |
| 2025/2/18 |
2,853.5 |
2,899.5 |
2,851 |
2,892 |
+0.82% |
1,039,200 |
| 2025/2/17 |
2,890.5 |
2,894 |
2,864 |
2,868.5 |
-0.98% |
922,000 |
| 2025/2/14 |
2,912 |
2,919.5 |
2,891 |
2,897 |
-0.63% |
1,045,400 |
| 2025/2/13 |
2,890 |
2,917 |
2,869.5 |
2,915.5 |
+0.97% |
1,388,000 |
| 2025/2/12 |
2,875 |
2,891.5 |
2,848 |
2,887.5 |
+0.63% |
1,544,700 |
| 2025/2/10 |
2,900.5 |
2,906.5 |
2,853.5 |
2,869.5 |
-1.05% |
2,039,100 |
| 2025/2/7 |
2,934 |
2,945 |
2,898 |
2,900 |
+0.14% |
1,684,700 |
| 2025/2/6 |
2,846 |
2,904.5 |
2,843.5 |
2,896 |
+2.01% |
2,620,200 |
| 2025/2/5 |
2,856.5 |
2,860 |
2,832 |
2,839 |
-0.09% |
1,897,600 |
| 2025/2/4 |
2,928 |
2,934 |
2,822.5 |
2,841.5 |
-1.25% |
4,830,200 |
| 2025/2/3 |
2,900 |
2,909 |
2,876 |
2,877.5 |
-1.27% |
2,181,100 |
| 2025/1/31 |
2,890 |
2,914.5 |
2,877 |
2,914.5 |
+0.21% |
1,448,400 |
| 2025/1/30 |
2,860 |
2,908.5 |
2,860 |
2,908.5 |
+1.32% |
1,849,900 |
| 2025/1/29 |
2,860 |
2,883 |
2,846.5 |
2,870.5 |
+0.02% |
1,103,100 |
| 2025/1/28 |
2,852 |
2,884 |
2,852 |
2,870 |
+0.86% |
1,633,800 |
| 2025/1/27 |
2,832 |
2,845.5 |
2,824 |
2,845.5 |
+1.14% |
1,040,600 |
| 2025/1/24 |
2,821.5 |
2,832 |
2,808.5 |
2,813.5 |
+0.21% |
1,232,400 |
| 2025/1/23 |
2,785.5 |
2,816.5 |
2,775 |
2,807.5 |
+0.56% |
1,280,500 |
| 2025/1/22 |
2,772 |
2,797.5 |
2,765.5 |
2,792 |
+1.16% |
1,239,600 |
| 2025/1/21 |
2,740 |
2,760 |
2,728 |
2,760 |
+0.91% |
1,480,700 |
| 2025/1/20 |
2,747.5 |
2,752 |
2,734 |
2,735 |
-0.45% |
1,417,700 |
| 2025/1/17 |
2,750 |
2,757 |
2,726 |
2,747.5 |
+0.00% |
1,342,900 |
| 2025/1/16 |
2,780 |
2,783 |
2,747.5 |
2,747.5 |
-1.70% |
1,896,500 |
| 2025/1/15 |
2,790 |
2,801 |
2,781.5 |
2,795 |
+0.29% |
1,257,200 |
| 2025/1/14 |
2,775 |
2,805.5 |
2,762 |
2,787 |
-0.36% |
1,943,500 |
| 2025/1/10 |
2,812.5 |
2,823.5 |
2,789.5 |
2,797 |
-0.39% |
1,629,300 |
| 2025/1/9 |
2,832 |
2,839.5 |
2,803 |
2,808 |
-1.23% |
2,072,400 |
| 2025/1/8 |
2,855 |
2,866.5 |
2,837 |
2,843 |
-0.35% |
1,458,000 |
| 2025/1/7 |
2,859 |
2,861 |
2,837.5 |
2,853 |
+0.21% |
1,434,400 |
| 2025/1/6 |
2,897 |
2,905 |
2,846 |
2,847 |
-0.65% |
1,777,500 |
| 2024/12/30 |
2,881 |
2,888 |
2,854.5 |
2,865.5 |
-0.33% |
1,377,100 |
| 2024/12/27 |
2,859 |
2,883 |
2,856 |
2,875 |
+0.95% |
1,671,900 |
| 2024/12/26 |
2,831 |
2,852 |
2,831 |
2,848 |
+0.25% |
1,759,600 |
| 2024/12/25 |
2,848.5 |
2,849.5 |
2,825.5 |
2,841 |
-0.26% |
1,263,000 |
| 2024/12/24 |
2,845 |
2,855 |
2,840.5 |
2,848.5 |
+0.09% |
909,600 |
| 2024/12/23 |
2,853.5 |
2,866.5 |
2,839.5 |
2,846 |
-0.37% |
1,199,700 |
| 2024/12/20 |
2,915 |
2,923 |
2,856.5 |
2,856.5 |
-1.52% |
2,256,200 |
| 2024/12/19 |
2,905 |
2,916 |
2,898 |
2,900.5 |
-0.57% |
1,052,400 |
| 2024/12/18 |
2,922 |
2,943 |
2,917 |
2,917 |
+0.02% |
1,018,600 |
| 2024/12/17 |
2,920.5 |
2,940.5 |
2,916.5 |
2,916.5 |
-0.15% |
1,097,000 |
| 2024/12/16 |
2,975 |
2,977 |
2,921 |
2,921 |
-1.65% |
912,700 |
| 2024/12/13 |
2,954 |
2,987.5 |
2,954 |
2,970 |
-0.64% |
1,297,100 |
| 2024/12/12 |
2,971 |
3,000 |
2,970 |
2,989 |
+0.66% |
1,807,800 |
| 2024/12/11 |
2,967.5 |
2,970.5 |
2,950.5 |
2,969.5 |
+0.34% |
1,089,900 |
| 2024/12/10 |
2,979 |
2,980 |
2,954.5 |
2,959.5 |
+0.15% |
1,400,200 |
| 2024/12/9 |
2,920 |
2,958 |
2,918.5 |
2,955 |
+1.32% |
1,921,800 |
| 2024/12/6 |
2,905 |
2,925 |
2,904.5 |
2,916.5 |
+0.69% |
1,059,900 |
| 2024/12/5 |
2,890 |
2,903 |
2,885 |
2,896.5 |
+0.50% |
1,284,400 |
| 2024/12/4 |
2,900 |
2,903 |
2,868 |
2,882 |
-1.17% |
1,707,900 |
| 2024/12/3 |
2,912 |
2,931.5 |
2,897.5 |
2,916 |
-0.27% |
1,926,100 |
| 2024/12/2 |
2,901 |
2,934 |
2,895 |
2,924 |
+1.21% |
1,764,000 |
| 2024/11/29 |
2,876 |
2,899 |
2,867 |
2,889 |
+0.45% |
1,278,000 |
| 2024/11/28 |
2,852 |
2,877 |
2,842.5 |
2,876 |
+0.97% |
1,098,100 |
| 2024/11/27 |
2,845 |
2,849 |
2,820 |
2,848.5 |
-0.05% |
1,085,300 |
| 2024/11/26 |
2,826.5 |
2,850 |
2,818.5 |
2,850 |
+0.72% |
1,398,300 |
| 2024/11/25 |
2,854 |
2,868 |
2,828 |
2,829.5 |
-0.30% |
2,854,000 |
| 2024/11/22 |
2,821.5 |
2,845.5 |
2,813.5 |
2,838 |
+0.02% |
1,060,300 |
| 2024/11/21 |
2,845 |
2,853 |
2,830.5 |
2,837.5 |
-0.37% |
1,227,900 |
| 2024/11/20 |
2,876 |
2,882 |
2,843 |
2,848 |
-0.97% |
1,173,200 |
| 2024/11/19 |
2,889.5 |
2,904.5 |
2,873 |
2,876 |
-0.47% |
893,400 |
| 2024/11/18 |
2,876 |
2,897 |
2,874.5 |
2,889.5 |
+0.43% |
820,900 |
| 2024/11/15 |
2,888.5 |
2,907 |
2,876.5 |
2,877 |
-0.07% |
1,248,300 |
| 2024/11/14 |
2,887 |
2,900 |
2,873 |
2,879 |
-0.29% |
1,226,200 |
| 2024/11/13 |
2,851 |
2,892 |
2,851 |
2,887.5 |
+0.70% |
1,519,400 |
| 2024/11/12 |
2,855 |
2,869 |
2,848.5 |
2,867.5 |
+0.56% |
1,243,200 |
| 2024/11/11 |
2,828 |
2,857 |
2,825 |
2,851.5 |
+0.88% |
1,241,300 |
| 2024/11/8 |
2,860 |
2,874.5 |
2,826 |
2,826.5 |
-1.48% |
2,043,000 |
| 2024/11/7 |
2,856.5 |
2,893 |
2,856 |
2,869 |
+0.49% |
1,814,100 |
| 2024/11/6 |
2,869 |
2,891 |
2,855 |
2,855 |
-0.38% |
1,906,100 |
| 2024/11/5 |
2,901 |
2,915 |
2,853 |
2,866 |
-1.73% |
2,968,300 |
| 2024/11/1 |
2,890 |
2,938 |
2,871.5 |
2,916.5 |
-3.11% |
2,917,400 |
| 2024/10/31 |
2,979 |
3,011 |
2,977 |
3,010 |
+0.67% |
1,897,400 |
| 2024/10/30 |
2,988 |
3,000 |
2,976.5 |
2,990 |
+0.10% |
2,247,400 |
| 2024/10/29 |
2,960 |
2,987.5 |
2,949 |
2,987 |
+1.24% |
1,576,300 |
| 2024/10/28 |
2,905 |
2,952 |
2,897 |
2,950.5 |
+1.32% |
1,636,800 |
| 2024/10/25 |
2,919.5 |
2,923 |
2,899 |
2,912 |
-0.03% |
1,280,800 |
|
