| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
2,375 |
2,407.5 |
2,360 |
2,372 |
+1.04% |
773,800 |
| 2025/4/25 |
2,374.5 |
2,374.5 |
2,333.5 |
2,347.5 |
-1.24% |
837,400 |
| 2025/4/24 |
2,390 |
2,414.5 |
2,356 |
2,377 |
-0.08% |
720,700 |
| 2025/4/23 |
2,386.5 |
2,400 |
2,364.5 |
2,379 |
-0.54% |
876,000 |
| 2025/4/22 |
2,395.5 |
2,406.5 |
2,372 |
2,392 |
+1.68% |
870,600 |
| 2025/4/21 |
2,340 |
2,366.5 |
2,308 |
2,352.5 |
+1.12% |
631,900 |
| 2025/4/18 |
2,340 |
2,341 |
2,308.5 |
2,326.5 |
+0.32% |
803,700 |
| 2025/4/17 |
2,350 |
2,374.5 |
2,319 |
2,319 |
-1.17% |
1,091,500 |
| 2025/4/16 |
2,374 |
2,400 |
2,333.5 |
2,346.5 |
-1.14% |
929,900 |
| 2025/4/15 |
2,445.5 |
2,446 |
2,371 |
2,373.5 |
-1.72% |
1,042,200 |
| 2025/4/14 |
2,380 |
2,443 |
2,360.5 |
2,415 |
+3.12% |
1,582,000 |
| 2025/4/11 |
2,341.5 |
2,357 |
2,288.5 |
2,342 |
-1.26% |
1,265,100 |
| 2025/4/10 |
2,300 |
2,374 |
2,292 |
2,372 |
+4.65% |
2,555,900 |
| 2025/4/9 |
2,124.5 |
2,275.5 |
2,101 |
2,266.5 |
+4.93% |
3,127,200 |
| 2025/4/8 |
2,060 |
2,180 |
2,043 |
2,160 |
+6.93% |
1,785,700 |
| 2025/4/7 |
2,070.5 |
2,080 |
2,013 |
2,020 |
-7.36% |
1,312,900 |
| 2025/4/4 |
2,182.5 |
2,215 |
2,156 |
2,180.5 |
-1.00% |
1,269,500 |
| 2025/4/3 |
2,173.5 |
2,209 |
2,157 |
2,202.5 |
-0.41% |
1,068,300 |
| 2025/4/2 |
2,255 |
2,256 |
2,202 |
2,211.5 |
-1.60% |
972,800 |
| 2025/4/1 |
2,257.5 |
2,270 |
2,234.5 |
2,247.5 |
+0.49% |
1,047,900 |
| 2025/3/31 |
2,251 |
2,266.5 |
2,226 |
2,236.5 |
-1.71% |
1,355,000 |
| 2025/3/28 |
2,305 |
2,308 |
2,260.5 |
2,275.5 |
-1.51% |
1,374,900 |
| 2025/3/27 |
2,269.5 |
2,310.5 |
2,262 |
2,310.5 |
+1.52% |
1,626,300 |
| 2025/3/26 |
2,313 |
2,332 |
2,258 |
2,276 |
+0.15% |
2,753,900 |
| 2025/3/25 |
2,216 |
2,272.5 |
2,214 |
2,272.5 |
+3.74% |
1,220,700 |
| 2025/3/24 |
2,225.5 |
2,234.5 |
2,188.5 |
2,190.5 |
-1.53% |
1,259,300 |
| 2025/3/21 |
2,230 |
2,255.5 |
2,213 |
2,224.5 |
+0.20% |
914,300 |
| 2025/3/19 |
2,214.5 |
2,224 |
2,207 |
2,220 |
-0.11% |
653,400 |
| 2025/3/18 |
2,200 |
2,244 |
2,192 |
2,222.5 |
+1.11% |
951,100 |
| 2025/3/17 |
2,208 |
2,219.5 |
2,194 |
2,198 |
+0.00% |
728,000 |
| 2025/3/14 |
2,181.5 |
2,198 |
2,163 |
2,198 |
+0.30% |
943,100 |
| 2025/3/13 |
2,180 |
2,219.5 |
2,174.5 |
2,191.5 |
-0.16% |
1,352,800 |
| 2025/3/12 |
2,155 |
2,197.5 |
2,141.5 |
2,195 |
+0.00% |
1,445,600 |
| 2025/3/11 |
2,175 |
2,261.5 |
2,175 |
2,195 |
+0.87% |
2,206,400 |
| 2025/3/10 |
2,170 |
2,177 |
2,153.5 |
2,176 |
+0.37% |
902,300 |
| 2025/3/7 |
2,147.5 |
2,173.5 |
2,138 |
2,168 |
-0.05% |
1,335,900 |
| 2025/3/6 |
2,193 |
2,218 |
2,169 |
2,169 |
-1.74% |
1,403,100 |
| 2025/3/5 |
2,203.5 |
2,216.5 |
2,178.5 |
2,207.5 |
+1.52% |
1,558,100 |
| 2025/3/4 |
2,178 |
2,212 |
2,168 |
2,174.5 |
+0.44% |
1,484,000 |
| 2025/3/3 |
2,180 |
2,181 |
2,146 |
2,165 |
-0.25% |
1,816,400 |
| 2025/2/28 |
2,198.5 |
2,249 |
2,170.5 |
2,170.5 |
-1.27% |
3,315,400 |
| 2025/2/27 |
2,250 |
2,267.5 |
2,189 |
2,198.5 |
-4.39% |
3,671,500 |
| 2025/2/26 |
2,285.5 |
2,305.5 |
2,275 |
2,299.5 |
+0.61% |
999,500 |
| 2025/2/25 |
2,270.5 |
2,290.5 |
2,248.5 |
2,285.5 |
-0.02% |
1,250,900 |
| 2025/2/21 |
2,280 |
2,301 |
2,262.5 |
2,286 |
+0.15% |
1,919,100 |
| 2025/2/20 |
2,320.5 |
2,325.5 |
2,258 |
2,282.5 |
-2.83% |
1,442,600 |
| 2025/2/19 |
2,314 |
2,362.5 |
2,295.5 |
2,349 |
+2.17% |
1,333,500 |
| 2025/2/18 |
2,300 |
2,326 |
2,273 |
2,299 |
-0.43% |
1,334,000 |
| 2025/2/17 |
2,336 |
2,341.5 |
2,307 |
2,309 |
-2.43% |
1,262,300 |
| 2025/2/14 |
2,406 |
2,414 |
2,358 |
2,366.5 |
-1.66% |
1,724,500 |
| 2025/2/13 |
2,455 |
2,493 |
2,398.5 |
2,406.5 |
-3.82% |
2,855,700 |
| 2025/2/12 |
2,460 |
2,520 |
2,429 |
2,502 |
+1.65% |
1,235,700 |
| 2025/2/10 |
2,442.5 |
2,483 |
2,436 |
2,461.5 |
+0.45% |
1,039,500 |
| 2025/2/7 |
2,493 |
2,499 |
2,443 |
2,450.5 |
-1.70% |
924,200 |
| 2025/2/6 |
2,488 |
2,511 |
2,483.5 |
2,493 |
+0.22% |
642,900 |
| 2025/2/5 |
2,498.5 |
2,510 |
2,473 |
2,487.5 |
-0.90% |
930,200 |
| 2025/2/4 |
2,563 |
2,573.5 |
2,510 |
2,510 |
-1.10% |
919,000 |
| 2025/2/3 |
2,610 |
2,611 |
2,538 |
2,538 |
-3.86% |
834,100 |
| 2025/1/31 |
2,670 |
2,670 |
2,638.5 |
2,640 |
-0.64% |
583,800 |
| 2025/1/30 |
2,627 |
2,657 |
2,612 |
2,657 |
+0.34% |
831,100 |
| 2025/1/29 |
2,667 |
2,672.5 |
2,643.5 |
2,648 |
-0.90% |
889,500 |
| 2025/1/28 |
2,693 |
2,697.5 |
2,655 |
2,672 |
+0.00% |
1,291,200 |
| 2025/1/27 |
2,657 |
2,693.5 |
2,655 |
2,672 |
-0.21% |
1,477,500 |
| 2025/1/24 |
2,694 |
2,696.5 |
2,661 |
2,677.5 |
-0.59% |
1,341,000 |
| 2025/1/23 |
2,701.5 |
2,704.5 |
2,671 |
2,693.5 |
-0.90% |
787,600 |
| 2025/1/22 |
2,750.5 |
2,759.5 |
2,701.5 |
2,718 |
-0.89% |
464,600 |
| 2025/1/21 |
2,725.5 |
2,742.5 |
2,705.5 |
2,742.5 |
+1.18% |
360,800 |
| 2025/1/20 |
2,707 |
2,742 |
2,705.5 |
2,710.5 |
+0.00% |
392,100 |
| 2025/1/17 |
2,694.5 |
2,726 |
2,683 |
2,710.5 |
+1.12% |
567,200 |
| 2025/1/16 |
2,708.5 |
2,720.5 |
2,680.5 |
2,680.5 |
-0.74% |
524,700 |
| 2025/1/15 |
2,700.5 |
2,710.5 |
2,679.5 |
2,700.5 |
-0.15% |
735,100 |
| 2025/1/14 |
2,770 |
2,774.5 |
2,688 |
2,704.5 |
-2.51% |
947,500 |
| 2025/1/10 |
2,805.5 |
2,814.5 |
2,761.5 |
2,774 |
-1.12% |
713,900 |
| 2025/1/9 |
2,801.5 |
2,812 |
2,780.5 |
2,805.5 |
+0.79% |
644,200 |
| 2025/1/8 |
2,865 |
2,865 |
2,783.5 |
2,783.5 |
-1.80% |
733,700 |
| 2025/1/7 |
2,880 |
2,880 |
2,822 |
2,834.5 |
-1.70% |
800,700 |
| 2025/1/6 |
2,906.5 |
2,915 |
2,865 |
2,883.5 |
+0.21% |
949,500 |
| 2024/12/30 |
2,940 |
2,943.5 |
2,856 |
2,877.5 |
-2.62% |
776,700 |
| 2024/12/27 |
2,965 |
2,972.5 |
2,940 |
2,955 |
+0.84% |
1,005,100 |
| 2024/12/26 |
2,860 |
2,939 |
2,858 |
2,930.5 |
+2.66% |
1,326,800 |
| 2024/12/25 |
2,866 |
2,881 |
2,811.5 |
2,854.5 |
-0.40% |
836,200 |
| 2024/12/24 |
2,820 |
2,871 |
2,802 |
2,866 |
+2.93% |
1,027,700 |
| 2024/12/23 |
2,727 |
2,786.5 |
2,725 |
2,784.5 |
+2.41% |
1,089,300 |
| 2024/12/20 |
2,715 |
2,727 |
2,687 |
2,719 |
+1.17% |
971,600 |
| 2024/12/19 |
2,670.5 |
2,721 |
2,662.5 |
2,687.5 |
+0.37% |
950,500 |
| 2024/12/18 |
2,664 |
2,690 |
2,638 |
2,677.5 |
-0.45% |
903,800 |
| 2024/12/17 |
2,700.5 |
2,724 |
2,662 |
2,689.5 |
-0.65% |
967,800 |
| 2024/12/16 |
2,735 |
2,750 |
2,707 |
2,707 |
-0.92% |
743,500 |
| 2024/12/13 |
2,735 |
2,789.5 |
2,718 |
2,732 |
-1.51% |
921,200 |
| 2024/12/12 |
2,819 |
2,824.5 |
2,770.5 |
2,774 |
-0.93% |
813,600 |
| 2024/12/11 |
2,827 |
2,841.5 |
2,779.5 |
2,800 |
-0.27% |
648,000 |
| 2024/12/10 |
2,850 |
2,861 |
2,805 |
2,807.5 |
-0.27% |
546,400 |
| 2024/12/9 |
2,831.5 |
2,841 |
2,803 |
2,815 |
-0.04% |
618,200 |
| 2024/12/6 |
2,840 |
2,867.5 |
2,816 |
2,816 |
+0.12% |
561,100 |
| 2024/12/5 |
2,875 |
2,875.5 |
2,806 |
2,812.5 |
-2.34% |
986,500 |
| 2024/12/4 |
2,955 |
2,970.5 |
2,879.5 |
2,880 |
-2.65% |
946,000 |
| 2024/12/3 |
2,942 |
2,971 |
2,925 |
2,958.5 |
+1.74% |
810,100 |
| 2024/12/2 |
2,948 |
2,951.5 |
2,891 |
2,908 |
-2.01% |
658,600 |
| 2024/11/29 |
2,948.5 |
2,995 |
2,935 |
2,967.5 |
+1.18% |
961,200 |
| 2024/11/28 |
2,882 |
2,939.5 |
2,877 |
2,933 |
+1.86% |
763,300 |
| 2024/11/27 |
2,902.5 |
2,943 |
2,868 |
2,879.5 |
-0.93% |
847,900 |
| 2024/11/26 |
2,879 |
2,930.5 |
2,862 |
2,906.5 |
+1.55% |
1,148,600 |
| 2024/11/25 |
2,833 |
2,877 |
2,833 |
2,862 |
+1.90% |
1,341,800 |
| 2024/11/22 |
2,727.5 |
2,832.5 |
2,726.5 |
2,808.5 |
+2.31% |
1,311,800 |
| 2024/11/21 |
2,712 |
2,766.5 |
2,710.5 |
2,745 |
+0.99% |
1,109,600 |
| 2024/11/20 |
2,725 |
2,748 |
2,674.5 |
2,718 |
-2.46% |
1,887,900 |
| 2024/11/19 |
2,718 |
2,799.5 |
2,690.5 |
2,786.5 |
+2.94% |
1,763,500 |
| 2024/11/18 |
2,748 |
2,769.5 |
2,707 |
2,707 |
-1.37% |
1,466,600 |
| 2024/11/15 |
2,836 |
2,850 |
2,740 |
2,744.5 |
+0.31% |
2,903,600 |
| 2024/11/14 |
2,700 |
2,850 |
2,651.5 |
2,736 |
-18.16% |
4,645,300 |
| 2024/11/13 |
3,376 |
3,391 |
3,323 |
3,343 |
-1.59% |
679,000 |
| 2024/11/12 |
3,436 |
3,440 |
3,366 |
3,397 |
-0.41% |
541,700 |
| 2024/11/11 |
3,370 |
3,411 |
3,352 |
3,411 |
+0.83% |
370,800 |
| 2024/11/8 |
3,391 |
3,428 |
3,376 |
3,383 |
-0.21% |
318,600 |
| 2024/11/7 |
3,400 |
3,433 |
3,362 |
3,390 |
-0.32% |
410,600 |
| 2024/11/6 |
3,377 |
3,449 |
3,359 |
3,401 |
+0.77% |
376,300 |
| 2024/11/5 |
3,359 |
3,380 |
3,306 |
3,375 |
+1.38% |
285,600 |
| 2024/11/1 |
3,391 |
3,411 |
3,315 |
3,329 |
-3.31% |
443,000 |
| 2024/10/31 |
3,407 |
3,453 |
3,384 |
3,443 |
+0.94% |
517,100 |
| 2024/10/30 |
3,438 |
3,467 |
3,406 |
3,411 |
+0.18% |
2,120,200 |
| 2024/10/29 |
3,360 |
3,411 |
3,335 |
3,405 |
+2.04% |
407,400 |
| 2024/10/28 |
3,312 |
3,349 |
3,306 |
3,337 |
+0.97% |
249,400 |
| 2024/10/25 |
3,326 |
3,326 |
3,263 |
3,305 |
-0.66% |
489,600 |
|
