| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,402 |
2,463 |
2,402 |
2,424 |
+0.46% |
486,500 |
| 2025/4/25 |
2,437.5 |
2,464 |
2,402 |
2,413 |
-0.96% |
504,800 |
| 2025/4/24 |
2,388.5 |
2,455 |
2,358.5 |
2,436.5 |
+1.02% |
1,418,500 |
| 2025/4/23 |
2,080 |
2,520.5 |
2,051 |
2,412 |
+17.95% |
3,914,200 |
| 2025/4/22 |
2,044 |
2,052 |
2,032.5 |
2,045 |
-0.37% |
162,900 |
| 2025/4/21 |
2,076.5 |
2,077 |
2,041 |
2,052.5 |
-0.94% |
109,900 |
| 2025/4/18 |
2,046 |
2,072 |
2,041.5 |
2,072 |
+1.92% |
191,500 |
| 2025/4/17 |
2,033.5 |
2,042 |
2,025 |
2,033 |
+0.47% |
112,900 |
| 2025/4/16 |
2,024.5 |
2,050 |
2,012 |
2,023.5 |
-0.05% |
183,100 |
| 2025/4/15 |
2,043 |
2,061.5 |
2,019.5 |
2,024.5 |
-0.15% |
180,300 |
| 2025/4/14 |
2,035 |
2,046 |
2,023 |
2,027.5 |
+0.27% |
162,200 |
| 2025/4/11 |
2,008 |
2,038 |
1,984 |
2,022 |
-0.64% |
200,400 |
| 2025/4/10 |
2,073 |
2,073 |
2,021.5 |
2,035 |
+2.62% |
267,100 |
| 2025/4/9 |
1,989.5 |
2,015.5 |
1,963.5 |
1,983 |
-1.93% |
415,000 |
| 2025/4/8 |
2,000 |
2,057.5 |
1,996.5 |
2,022 |
+3.88% |
380,500 |
| 2025/4/7 |
1,919.5 |
1,998.5 |
1,897 |
1,946.5 |
-5.49% |
691,100 |
| 2025/4/4 |
2,061 |
2,080 |
2,033.5 |
2,059.5 |
-1.98% |
345,500 |
| 2025/4/3 |
2,076 |
2,120 |
2,069 |
2,101 |
-0.90% |
360,600 |
| 2025/4/2 |
2,093 |
2,127.5 |
2,087 |
2,120 |
+1.29% |
238,500 |
| 2025/4/1 |
2,099 |
2,099 |
2,075.5 |
2,093 |
+0.99% |
199,100 |
| 2025/3/31 |
2,080 |
2,083.5 |
2,046.5 |
2,072.5 |
-1.68% |
210,700 |
| 2025/3/28 |
2,145.5 |
2,145.5 |
2,094 |
2,108 |
-2.72% |
233,100 |
| 2025/3/27 |
2,160 |
2,167 |
2,143.5 |
2,167 |
+0.28% |
177,100 |
| 2025/3/26 |
2,180.5 |
2,182.5 |
2,151 |
2,161 |
-0.46% |
160,200 |
| 2025/3/25 |
2,160 |
2,187 |
2,160 |
2,171 |
+0.49% |
134,800 |
| 2025/3/24 |
2,153 |
2,176 |
2,150.5 |
2,160.5 |
+0.35% |
194,300 |
| 2025/3/21 |
2,159 |
2,178.5 |
2,153 |
2,153 |
-0.58% |
215,500 |
| 2025/3/19 |
2,181.5 |
2,190.5 |
2,165.5 |
2,165.5 |
-1.28% |
144,400 |
| 2025/3/18 |
2,191 |
2,210 |
2,188 |
2,193.5 |
+0.62% |
180,600 |
| 2025/3/17 |
2,172 |
2,191.5 |
2,161 |
2,180 |
+0.44% |
171,500 |
| 2025/3/14 |
2,177 |
2,188 |
2,165.5 |
2,170.5 |
-0.55% |
187,800 |
| 2025/3/13 |
2,150 |
2,197.5 |
2,144 |
2,182.5 |
+1.51% |
293,100 |
| 2025/3/12 |
2,147 |
2,162 |
2,138 |
2,150 |
-0.26% |
166,200 |
| 2025/3/11 |
2,130.5 |
2,162 |
2,128 |
2,155.5 |
+0.37% |
377,700 |
| 2025/3/10 |
2,172 |
2,200 |
2,130 |
2,147.5 |
-1.11% |
213,600 |
| 2025/3/7 |
2,180 |
2,191.5 |
2,162.5 |
2,171.5 |
-1.16% |
201,300 |
| 2025/3/6 |
2,220 |
2,223 |
2,194 |
2,197 |
-0.41% |
154,000 |
| 2025/3/5 |
2,220 |
2,225.5 |
2,184 |
2,206 |
-0.63% |
206,200 |
| 2025/3/4 |
2,212 |
2,233 |
2,206.5 |
2,220 |
-0.74% |
177,900 |
| 2025/3/3 |
2,300.5 |
2,314 |
2,233 |
2,236.5 |
-2.72% |
394,700 |
| 2025/2/28 |
2,300 |
2,306.5 |
2,286.5 |
2,299 |
-0.09% |
241,400 |
| 2025/2/27 |
2,300.5 |
2,308 |
2,281.5 |
2,301 |
-0.37% |
252,800 |
| 2025/2/26 |
2,304.5 |
2,326.5 |
2,292 |
2,309.5 |
-0.50% |
217,300 |
| 2025/2/25 |
2,301 |
2,329.5 |
2,295.5 |
2,321 |
+0.11% |
218,200 |
| 2025/2/21 |
2,296 |
2,339 |
2,284.5 |
2,318.5 |
+1.20% |
328,200 |
| 2025/2/20 |
2,289 |
2,291 |
2,254.5 |
2,291 |
-0.04% |
311,900 |
| 2025/2/19 |
2,276.5 |
2,299.5 |
2,259.5 |
2,292 |
+1.17% |
298,500 |
| 2025/2/18 |
2,309 |
2,309 |
2,253 |
2,265.5 |
-0.37% |
121,500 |
| 2025/2/17 |
2,293 |
2,304.5 |
2,274 |
2,274 |
+0.18% |
152,300 |
| 2025/2/14 |
2,295 |
2,295 |
2,257.5 |
2,270 |
-0.09% |
139,800 |
| 2025/2/13 |
2,288.5 |
2,292.5 |
2,266.5 |
2,272 |
+0.13% |
177,000 |
| 2025/2/12 |
2,274 |
2,279 |
2,254 |
2,269 |
+1.11% |
138,000 |
| 2025/2/10 |
2,253 |
2,265 |
2,233.5 |
2,244 |
-0.40% |
122,600 |
| 2025/2/7 |
2,223.5 |
2,273 |
2,223.5 |
2,253 |
+1.40% |
230,100 |
| 2025/2/6 |
2,229 |
2,248 |
2,211.5 |
2,222 |
+0.23% |
184,300 |
| 2025/2/5 |
2,224.5 |
2,231 |
2,196 |
2,217 |
+0.14% |
263,400 |
| 2025/2/4 |
2,251 |
2,282.5 |
2,201 |
2,214 |
-0.40% |
301,200 |
| 2025/2/3 |
2,265 |
2,273 |
2,214 |
2,223 |
-2.31% |
362,700 |
| 2025/1/31 |
2,264 |
2,281.5 |
2,253 |
2,275.5 |
+0.51% |
269,000 |
| 2025/1/30 |
2,294 |
2,297.5 |
2,248 |
2,264 |
-0.20% |
296,300 |
| 2025/1/29 |
2,220 |
2,356.5 |
2,211.5 |
2,268.5 |
+2.53% |
906,600 |
| 2025/1/28 |
2,181 |
2,220 |
2,180.5 |
2,212.5 |
+1.44% |
230,700 |
| 2025/1/27 |
2,188 |
2,197 |
2,179 |
2,181 |
+0.30% |
191,300 |
| 2025/1/24 |
2,175 |
2,185 |
2,170.5 |
2,174.5 |
+0.49% |
122,300 |
| 2025/1/23 |
2,170 |
2,177 |
2,158.5 |
2,164 |
-0.30% |
157,800 |
| 2025/1/22 |
2,165.5 |
2,179.5 |
2,160.5 |
2,170.5 |
+0.60% |
173,800 |
| 2025/1/21 |
2,163 |
2,168 |
2,144.5 |
2,157.5 |
+0.21% |
159,400 |
| 2025/1/20 |
2,158 |
2,164.5 |
2,146.5 |
2,153 |
+0.19% |
160,000 |
| 2025/1/17 |
2,146 |
2,154 |
2,139 |
2,149 |
+0.70% |
164,900 |
| 2025/1/16 |
2,140 |
2,143.5 |
2,126.5 |
2,134 |
+0.40% |
198,200 |
| 2025/1/15 |
2,129 |
2,132.5 |
2,110 |
2,125.5 |
+1.14% |
278,100 |
| 2025/1/14 |
2,111 |
2,119 |
2,080 |
2,101.5 |
-0.45% |
315,600 |
| 2025/1/10 |
2,117.5 |
2,125.5 |
2,105.5 |
2,111 |
-0.35% |
212,400 |
| 2025/1/9 |
2,120.5 |
2,122.5 |
2,105 |
2,118.5 |
-0.07% |
151,200 |
| 2025/1/8 |
2,135 |
2,142.5 |
2,107 |
2,120 |
-1.17% |
158,300 |
| 2025/1/7 |
2,165 |
2,165 |
2,138 |
2,145 |
+0.02% |
174,100 |
| 2025/1/6 |
2,180 |
2,180 |
2,137 |
2,144.5 |
-0.86% |
184,000 |
| 2024/12/30 |
2,177 |
2,185.5 |
2,160 |
2,163 |
-0.53% |
149,500 |
| 2024/12/27 |
2,173 |
2,194 |
2,169.5 |
2,174.5 |
+0.35% |
114,000 |
| 2024/12/26 |
2,158.5 |
2,168.5 |
2,152 |
2,167 |
+0.72% |
197,100 |
| 2024/12/25 |
2,169.5 |
2,170 |
2,136 |
2,151.5 |
-0.12% |
218,300 |
| 2024/12/24 |
2,160 |
2,168.5 |
2,150 |
2,154 |
-0.32% |
99,700 |
| 2024/12/23 |
2,158 |
2,173 |
2,150 |
2,161 |
+0.26% |
160,100 |
| 2024/12/20 |
2,172.5 |
2,173 |
2,140 |
2,155.5 |
-0.76% |
347,700 |
| 2024/12/19 |
2,162.5 |
2,185 |
2,154 |
2,172 |
-1.00% |
239,100 |
| 2024/12/18 |
2,205 |
2,214.5 |
2,185 |
2,194 |
-0.43% |
119,200 |
| 2024/12/17 |
2,220 |
2,230 |
2,203.5 |
2,203.5 |
-0.52% |
155,900 |
| 2024/12/16 |
2,230 |
2,238 |
2,215 |
2,215 |
-0.38% |
321,500 |
| 2024/12/13 |
2,202 |
2,227 |
2,202 |
2,223.5 |
+0.16% |
331,200 |
| 2024/12/12 |
2,231 |
2,232.5 |
2,210.5 |
2,220 |
+0.41% |
429,500 |
| 2024/12/11 |
2,187.5 |
2,216 |
2,182.5 |
2,211 |
+0.45% |
283,100 |
| 2024/12/10 |
2,218 |
2,220 |
2,176 |
2,201 |
-0.59% |
254,500 |
| 2024/12/9 |
2,205 |
2,228.5 |
2,201.5 |
2,214 |
+0.57% |
299,700 |
| 2024/12/6 |
2,191.5 |
2,206 |
2,178.5 |
2,201.5 |
+0.46% |
359,900 |
| 2024/12/5 |
2,166 |
2,204 |
2,162.5 |
2,191.5 |
+1.93% |
422,500 |
| 2024/12/4 |
2,145.5 |
2,171.5 |
2,137 |
2,150 |
-0.07% |
370,600 |
| 2024/12/3 |
2,116 |
2,162.5 |
2,111.5 |
2,151.5 |
+1.65% |
399,200 |
| 2024/12/2 |
2,100 |
2,124 |
2,090.5 |
2,116.5 |
+0.17% |
193,300 |
| 2024/11/29 |
2,131.5 |
2,132 |
2,112 |
2,113 |
-0.87% |
153,100 |
| 2024/11/28 |
2,109 |
2,139.5 |
2,108 |
2,131.5 |
+1.19% |
184,200 |
| 2024/11/27 |
2,139 |
2,145.5 |
2,083 |
2,106.5 |
-1.79% |
311,800 |
| 2024/11/26 |
2,143.5 |
2,150.5 |
2,124.5 |
2,145 |
-0.02% |
299,900 |
| 2024/11/25 |
2,162 |
2,169 |
2,121.5 |
2,145.5 |
-0.28% |
1,114,100 |
| 2024/11/22 |
2,104 |
2,160 |
2,077 |
2,151.5 |
+2.55% |
1,260,600 |
| 2024/11/21 |
2,036.5 |
2,102 |
2,022 |
2,098 |
+3.20% |
1,203,900 |
| 2024/11/20 |
2,050 |
2,054.5 |
2,026 |
2,033 |
-0.07% |
266,400 |
| 2024/11/19 |
2,035.5 |
2,048 |
2,023 |
2,034.5 |
+0.10% |
258,600 |
| 2024/11/18 |
2,031 |
2,050 |
2,024 |
2,032.5 |
-0.27% |
232,700 |
| 2024/11/15 |
2,050 |
2,058 |
2,032 |
2,038 |
-0.59% |
327,900 |
| 2024/11/14 |
2,050 |
2,059.5 |
2,036 |
2,050 |
-0.32% |
330,900 |
| 2024/11/13 |
2,085.5 |
2,085.5 |
2,050 |
2,056.5 |
-0.39% |
230,300 |
| 2024/11/12 |
2,070.5 |
2,091 |
2,058 |
2,064.5 |
+0.71% |
216,600 |
| 2024/11/11 |
2,043 |
2,057.5 |
2,037 |
2,050 |
+0.05% |
181,100 |
| 2024/11/8 |
2,070 |
2,071.5 |
2,045 |
2,049 |
-0.05% |
281,200 |
| 2024/11/7 |
2,060 |
2,063 |
2,042.5 |
2,050 |
+0.39% |
203,700 |
| 2024/11/6 |
2,017.5 |
2,064 |
2,016.5 |
2,042 |
+0.94% |
242,600 |
| 2024/11/5 |
2,052 |
2,052 |
2,016 |
2,023 |
-0.66% |
307,500 |
| 2024/11/1 |
2,050 |
2,050 |
2,028.5 |
2,036.5 |
-1.28% |
264,900 |
| 2024/10/31 |
2,070 |
2,085 |
2,056.5 |
2,063 |
+0.63% |
255,900 |
| 2024/10/30 |
2,060 |
2,069 |
2,046.5 |
2,050 |
-0.39% |
420,500 |
| 2024/10/29 |
2,044 |
2,076.5 |
2,035 |
2,058 |
+1.58% |
547,000 |
| 2024/10/28 |
1,975 |
2,033 |
1,942.5 |
2,026 |
+3.50% |
471,000 |
| 2024/10/25 |
1,940 |
1,974 |
1,923 |
1,957.5 |
+1.74% |
397,600 |
|
