| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,107.5 |
1,118.5 |
1,097 |
1,098.5 |
-1.04% |
910,300 |
| 2025/4/24 |
1,138 |
1,146 |
1,107.5 |
1,110 |
-3.18% |
741,100 |
| 2025/4/23 |
1,150 |
1,155 |
1,144.5 |
1,146.5 |
+0.39% |
853,800 |
| 2025/4/22 |
1,130 |
1,146.5 |
1,130 |
1,142 |
+0.57% |
516,500 |
| 2025/4/21 |
1,136 |
1,139.5 |
1,126.5 |
1,135.5 |
-0.04% |
342,100 |
| 2025/4/18 |
1,130 |
1,138.5 |
1,125.5 |
1,136 |
+0.58% |
292,800 |
| 2025/4/17 |
1,125 |
1,136 |
1,122.5 |
1,129.5 |
+0.58% |
431,700 |
| 2025/4/16 |
1,110.5 |
1,124.5 |
1,108.5 |
1,123 |
+1.95% |
582,300 |
| 2025/4/15 |
1,122.5 |
1,129.5 |
1,099.5 |
1,101.5 |
-0.99% |
538,700 |
| 2025/4/14 |
1,119 |
1,119.5 |
1,107.5 |
1,112.5 |
+0.91% |
572,300 |
| 2025/4/11 |
1,091 |
1,108 |
1,073 |
1,102.5 |
-0.50% |
1,258,700 |
| 2025/4/10 |
1,101.5 |
1,113 |
1,080 |
1,108 |
+3.41% |
1,644,300 |
| 2025/4/9 |
1,080.5 |
1,096 |
1,062 |
1,071.5 |
-2.24% |
1,326,400 |
| 2025/4/8 |
1,088 |
1,106.5 |
1,076.5 |
1,096 |
+2.77% |
997,800 |
| 2025/4/7 |
1,048.5 |
1,085 |
1,039 |
1,066.5 |
-3.92% |
1,412,200 |
| 2025/4/4 |
1,080 |
1,116 |
1,078.5 |
1,110 |
+1.93% |
1,454,300 |
| 2025/4/3 |
1,083.5 |
1,089.5 |
1,073.5 |
1,089 |
-0.91% |
1,080,500 |
| 2025/4/2 |
1,120.5 |
1,126.5 |
1,096.5 |
1,099 |
-1.70% |
1,182,100 |
| 2025/4/1 |
1,140 |
1,145.5 |
1,118 |
1,118 |
-0.36% |
742,900 |
| 2025/3/31 |
1,138.5 |
1,138.5 |
1,111.5 |
1,122 |
-1.92% |
881,500 |
| 2025/3/28 |
1,154 |
1,154 |
1,139.5 |
1,144 |
-1.04% |
695,500 |
| 2025/3/27 |
1,145 |
1,158.5 |
1,143 |
1,156 |
+0.78% |
1,001,600 |
| 2025/3/26 |
1,159 |
1,159 |
1,139.5 |
1,147 |
-0.09% |
798,900 |
| 2025/3/25 |
1,149 |
1,155 |
1,133.5 |
1,148 |
-0.73% |
1,193,400 |
| 2025/3/24 |
1,176 |
1,176.5 |
1,143 |
1,156.5 |
-1.83% |
1,122,100 |
| 2025/3/21 |
1,150 |
1,178 |
1,148.5 |
1,178 |
+2.79% |
2,426,400 |
| 2025/3/19 |
1,142.5 |
1,156 |
1,141.5 |
1,146 |
+0.92% |
1,037,000 |
| 2025/3/18 |
1,130 |
1,142.5 |
1,130 |
1,135.5 |
+1.34% |
1,057,000 |
| 2025/3/17 |
1,110 |
1,128.5 |
1,110 |
1,120.5 |
+1.17% |
903,800 |
| 2025/3/14 |
1,086.5 |
1,112.5 |
1,083.5 |
1,107.5 |
+1.33% |
1,310,800 |
| 2025/3/13 |
1,098 |
1,103 |
1,087.5 |
1,093 |
-1.09% |
1,000,200 |
| 2025/3/12 |
1,080 |
1,110.5 |
1,072 |
1,105 |
+2.50% |
1,104,400 |
| 2025/3/11 |
1,076.5 |
1,087 |
1,063.5 |
1,078 |
-2.27% |
1,558,700 |
| 2025/3/10 |
1,096 |
1,111 |
1,094.5 |
1,103 |
+0.64% |
878,800 |
| 2025/3/7 |
1,106.5 |
1,112 |
1,090.5 |
1,096 |
-1.53% |
827,500 |
| 2025/3/6 |
1,121 |
1,123 |
1,107.5 |
1,113 |
-0.54% |
772,700 |
| 2025/3/5 |
1,118 |
1,124.5 |
1,108 |
1,119 |
+1.31% |
1,159,500 |
| 2025/3/4 |
1,101 |
1,109.5 |
1,099 |
1,104.5 |
+0.14% |
800,800 |
| 2025/3/3 |
1,085 |
1,103.5 |
1,084 |
1,103 |
+2.56% |
912,800 |
| 2025/2/28 |
1,099 |
1,099 |
1,073 |
1,075.5 |
-0.83% |
929,500 |
| 2025/2/27 |
1,073.5 |
1,086.5 |
1,073.5 |
1,084.5 |
+1.07% |
866,000 |
| 2025/2/26 |
1,092 |
1,096.5 |
1,068 |
1,073 |
-1.74% |
959,400 |
| 2025/2/25 |
1,076.5 |
1,094 |
1,076 |
1,092 |
+1.72% |
850,200 |
| 2025/2/21 |
1,059 |
1,079 |
1,058 |
1,073.5 |
+2.14% |
991,200 |
| 2025/2/20 |
1,047 |
1,054 |
1,039.5 |
1,051 |
-0.10% |
591,300 |
| 2025/2/19 |
1,046 |
1,060 |
1,046 |
1,052 |
+0.57% |
610,800 |
| 2025/2/18 |
1,058 |
1,062 |
1,046 |
1,046 |
-1.13% |
599,000 |
| 2025/2/17 |
1,071.5 |
1,077 |
1,058 |
1,058 |
-1.67% |
741,200 |
| 2025/2/14 |
1,078 |
1,088 |
1,071 |
1,076 |
-0.69% |
923,500 |
| 2025/2/13 |
1,068.5 |
1,089.5 |
1,068.5 |
1,083.5 |
+1.36% |
991,000 |
| 2025/2/12 |
1,070 |
1,075.5 |
1,063.5 |
1,069 |
+0.56% |
1,076,700 |
| 2025/2/10 |
1,069.5 |
1,085.5 |
1,063 |
1,063 |
-0.75% |
903,200 |
| 2025/2/7 |
1,080 |
1,080 |
1,062 |
1,071 |
-0.42% |
766,600 |
| 2025/2/6 |
1,074 |
1,081 |
1,064 |
1,075.5 |
+0.99% |
1,374,700 |
| 2025/2/5 |
1,029.5 |
1,079.5 |
1,029.5 |
1,065 |
+3.65% |
1,981,100 |
| 2025/2/4 |
1,038 |
1,038 |
1,024 |
1,027.5 |
-0.15% |
1,209,400 |
| 2025/2/3 |
1,034 |
1,041.5 |
1,022 |
1,029 |
-1.34% |
1,089,500 |
| 2025/1/31 |
1,048 |
1,049 |
1,039 |
1,043 |
-0.24% |
728,200 |
| 2025/1/30 |
1,039 |
1,046 |
1,035 |
1,045.5 |
+0.63% |
1,195,600 |
| 2025/1/29 |
1,035.5 |
1,043 |
1,032.5 |
1,039 |
+0.19% |
788,300 |
| 2025/1/28 |
1,035.5 |
1,039 |
1,032.5 |
1,037 |
-0.19% |
676,400 |
| 2025/1/27 |
1,038.5 |
1,046 |
1,034 |
1,039 |
+0.97% |
773,400 |
| 2025/1/24 |
1,037 |
1,038.5 |
1,028.5 |
1,029 |
-0.77% |
476,000 |
| 2025/1/23 |
1,036.5 |
1,044 |
1,033.5 |
1,037 |
-0.29% |
477,100 |
| 2025/1/22 |
1,042.5 |
1,044 |
1,037 |
1,040 |
+0.39% |
556,000 |
| 2025/1/21 |
1,028 |
1,036.5 |
1,021.5 |
1,036 |
+0.88% |
748,800 |
| 2025/1/20 |
1,032 |
1,035.5 |
1,024 |
1,027 |
-0.92% |
792,200 |
| 2025/1/17 |
1,029 |
1,036.5 |
1,023.5 |
1,036.5 |
+0.24% |
742,500 |
| 2025/1/16 |
1,044 |
1,044.5 |
1,032.5 |
1,034 |
-0.91% |
680,900 |
| 2025/1/15 |
1,041.5 |
1,047 |
1,035.5 |
1,043.5 |
+0.05% |
603,600 |
| 2025/1/14 |
1,058.5 |
1,067 |
1,039 |
1,043 |
-1.23% |
578,800 |
| 2025/1/10 |
1,052 |
1,063.5 |
1,049.5 |
1,056 |
-0.94% |
702,600 |
| 2025/1/9 |
1,075.5 |
1,078.5 |
1,059.5 |
1,066 |
-0.88% |
726,300 |
| 2025/1/8 |
1,073.5 |
1,082.5 |
1,062.5 |
1,075.5 |
+0.09% |
1,203,700 |
| 2025/1/7 |
1,081.5 |
1,087 |
1,073.5 |
1,074.5 |
-0.14% |
985,200 |
| 2025/1/6 |
1,085 |
1,085.5 |
1,071 |
1,076 |
-0.51% |
844,900 |
| 2024/12/30 |
1,100 |
1,100.5 |
1,075.5 |
1,081.5 |
-0.69% |
684,100 |
| 2024/12/27 |
1,082 |
1,089.5 |
1,074.5 |
1,089 |
+1.11% |
811,600 |
| 2024/12/26 |
1,069.5 |
1,077 |
1,064 |
1,077 |
+0.19% |
928,900 |
| 2024/12/25 |
1,083 |
1,085 |
1,063.5 |
1,075 |
-0.92% |
803,400 |
| 2024/12/24 |
1,078.5 |
1,085 |
1,073.5 |
1,085 |
+0.05% |
657,800 |
| 2024/12/23 |
1,082 |
1,088.5 |
1,079 |
1,084.5 |
+0.23% |
738,800 |
| 2024/12/20 |
1,100 |
1,103 |
1,075.5 |
1,082 |
-1.68% |
1,931,700 |
| 2024/12/19 |
1,095.5 |
1,105 |
1,093 |
1,100.5 |
-0.54% |
935,200 |
| 2024/12/18 |
1,100 |
1,113.5 |
1,098.5 |
1,106.5 |
+0.77% |
656,900 |
| 2024/12/17 |
1,109.5 |
1,114.5 |
1,096.5 |
1,098 |
-1.26% |
852,000 |
| 2024/12/16 |
1,120 |
1,125.5 |
1,109 |
1,112 |
-0.80% |
815,600 |
| 2024/12/13 |
1,113.5 |
1,126 |
1,107 |
1,121 |
-0.36% |
1,029,500 |
| 2024/12/12 |
1,135 |
1,136 |
1,121.5 |
1,125 |
-0.49% |
1,107,400 |
| 2024/12/11 |
1,136.5 |
1,136.5 |
1,124 |
1,130.5 |
-0.18% |
890,900 |
| 2024/12/10 |
1,142 |
1,145 |
1,116.5 |
1,132.5 |
-0.83% |
816,600 |
| 2024/12/9 |
1,136 |
1,148 |
1,132.5 |
1,142 |
+1.20% |
920,900 |
| 2024/12/6 |
1,132 |
1,135.5 |
1,123.5 |
1,128.5 |
-0.27% |
888,400 |
| 2024/12/5 |
1,129 |
1,136.5 |
1,126 |
1,131.5 |
+0.76% |
891,000 |
| 2024/12/4 |
1,132 |
1,137.5 |
1,118.5 |
1,123 |
-1.27% |
1,132,400 |
| 2024/12/3 |
1,139.5 |
1,147 |
1,129 |
1,137.5 |
+0.35% |
769,600 |
| 2024/12/2 |
1,120 |
1,134 |
1,115 |
1,133.5 |
+1.07% |
631,200 |
| 2024/11/29 |
1,124 |
1,134.5 |
1,121 |
1,121.5 |
-0.44% |
648,500 |
| 2024/11/28 |
1,124 |
1,129 |
1,117 |
1,126.5 |
+0.94% |
726,800 |
| 2024/11/27 |
1,125.5 |
1,127 |
1,110 |
1,116 |
-0.53% |
913,600 |
| 2024/11/26 |
1,115 |
1,128.5 |
1,112 |
1,122 |
+0.36% |
972,900 |
| 2024/11/25 |
1,138 |
1,140.5 |
1,118 |
1,118 |
-0.75% |
1,434,800 |
| 2024/11/22 |
1,105.5 |
1,129 |
1,098 |
1,126.5 |
+2.36% |
1,300,700 |
| 2024/11/21 |
1,100.5 |
1,112 |
1,094 |
1,100.5 |
+0.09% |
1,203,600 |
| 2024/11/20 |
1,086 |
1,105.5 |
1,080 |
1,099.5 |
+1.34% |
1,372,900 |
| 2024/11/19 |
1,096 |
1,123 |
1,082.5 |
1,085 |
+1.73% |
1,838,800 |
| 2024/11/18 |
1,070 |
1,078 |
1,054 |
1,066.5 |
-1.20% |
819,800 |
| 2024/11/15 |
1,075 |
1,080 |
1,067 |
1,079.5 |
-0.05% |
1,019,200 |
| 2024/11/14 |
1,097.5 |
1,097.5 |
1,075.5 |
1,080 |
-2.17% |
972,600 |
| 2024/11/13 |
1,108.5 |
1,114.5 |
1,094.5 |
1,104 |
-0.32% |
1,037,100 |
| 2024/11/12 |
1,111.5 |
1,131.5 |
1,105 |
1,107.5 |
+0.54% |
968,100 |
| 2024/11/11 |
1,117.5 |
1,121.5 |
1,094 |
1,101.5 |
-2.05% |
779,000 |
| 2024/11/8 |
1,130 |
1,136 |
1,120 |
1,124.5 |
+2.00% |
1,570,500 |
| 2024/11/7 |
1,058 |
1,129.5 |
1,050 |
1,102.5 |
+3.57% |
2,994,800 |
| 2024/11/6 |
1,070 |
1,080 |
1,057 |
1,064.5 |
-0.19% |
1,200,200 |
| 2024/11/5 |
1,066 |
1,066.5 |
1,054.5 |
1,066.5 |
+0.14% |
1,067,900 |
| 2024/11/1 |
1,055.5 |
1,070 |
1,053.5 |
1,065 |
+0.09% |
571,500 |
| 2024/10/31 |
1,060 |
1,067 |
1,054 |
1,064 |
+1.38% |
766,300 |
| 2024/10/30 |
1,057 |
1,057 |
1,044 |
1,049.5 |
-0.33% |
1,456,400 |
| 2024/10/29 |
1,060 |
1,063 |
1,048 |
1,053 |
-0.52% |
1,005,100 |
| 2024/10/28 |
1,057 |
1,067 |
1,049.5 |
1,058.5 |
-0.24% |
1,001,900 |
| 2024/10/25 |
1,071 |
1,073.5 |
1,052.5 |
1,061 |
-0.19% |
1,597,000 |
| 2024/10/24 |
1,054 |
1,068.5 |
1,050.5 |
1,063 |
+1.24% |
1,397,700 |
|
