| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,046 |
1,062 |
1,021 |
1,036 |
+0.97% |
1,218,400 |
| 2025/4/24 |
1,037 |
1,044 |
1,018 |
1,026 |
+0.10% |
995,300 |
| 2025/4/23 |
1,039 |
1,045 |
1,006 |
1,025 |
+0.59% |
1,271,200 |
| 2025/4/22 |
1,014 |
1,026 |
992 |
1,019 |
-0.29% |
1,364,200 |
| 2025/4/21 |
1,075 |
1,079 |
1,019 |
1,022 |
-4.04% |
1,620,300 |
| 2025/4/18 |
1,016 |
1,083 |
1,011 |
1,065 |
+6.50% |
3,249,400 |
| 2025/4/17 |
1,011 |
1,024 |
989 |
1,000 |
-1.48% |
1,974,000 |
| 2025/4/16 |
1,062 |
1,062 |
1,011 |
1,015 |
-3.33% |
993,000 |
| 2025/4/15 |
1,064 |
1,080 |
1,045 |
1,050 |
+0.38% |
1,212,900 |
| 2025/4/14 |
1,098 |
1,112 |
1,046 |
1,046 |
-3.06% |
1,431,200 |
| 2025/4/11 |
1,070 |
1,086 |
1,032 |
1,079 |
-1.91% |
1,969,300 |
| 2025/4/10 |
1,199 |
1,201 |
1,088 |
1,100 |
+8.06% |
3,991,200 |
| 2025/4/9 |
1,060 |
1,066 |
978 |
1,018 |
-7.12% |
2,777,500 |
| 2025/4/8 |
1,130 |
1,139 |
1,070 |
1,096 |
+6.72% |
2,634,700 |
| 2025/4/7 |
1,000 |
1,103 |
999 |
1,027 |
-9.28% |
2,454,800 |
| 2025/4/4 |
1,240 |
1,253 |
1,105 |
1,132 |
-9.51% |
2,383,700 |
| 2025/4/3 |
1,190 |
1,285 |
1,181 |
1,251 |
+0.00% |
1,370,500 |
| 2025/4/2 |
1,253 |
1,267 |
1,238 |
1,251 |
-0.87% |
514,700 |
| 2025/4/1 |
1,290 |
1,320 |
1,254 |
1,262 |
-4.39% |
1,119,000 |
| 2025/3/31 |
1,299 |
1,331 |
1,259 |
1,320 |
-0.68% |
908,300 |
| 2025/3/28 |
1,330 |
1,347 |
1,301 |
1,329 |
+1.84% |
770,000 |
| 2025/3/27 |
1,325 |
1,328.5 |
1,293 |
1,305 |
-3.15% |
685,600 |
| 2025/3/26 |
1,358.5 |
1,370 |
1,336 |
1,347.5 |
-0.81% |
472,200 |
| 2025/3/25 |
1,440 |
1,446 |
1,355 |
1,358.5 |
-4.33% |
1,284,900 |
| 2025/3/24 |
1,385 |
1,439 |
1,381.5 |
1,420 |
+3.54% |
1,087,700 |
| 2025/3/21 |
1,357 |
1,400 |
1,333.5 |
1,371.5 |
+0.59% |
1,136,500 |
| 2025/3/19 |
1,325 |
1,380 |
1,310.5 |
1,363.5 |
+2.40% |
1,507,900 |
| 2025/3/18 |
1,304.5 |
1,379.5 |
1,292.5 |
1,331.5 |
+2.62% |
2,469,100 |
| 2025/3/17 |
1,220.5 |
1,300.5 |
1,191.5 |
1,297.5 |
+8.53% |
2,674,600 |
| 2025/3/14 |
1,175.5 |
1,208 |
1,136 |
1,195.5 |
-0.13% |
3,239,600 |
| 2025/3/13 |
1,287 |
1,300.5 |
1,197 |
1,197 |
-7.57% |
5,012,400 |
| 2025/3/12 |
1,325 |
1,325 |
1,288 |
1,295 |
-2.74% |
1,667,600 |
| 2025/3/11 |
1,289 |
1,337 |
1,281.5 |
1,331.5 |
+1.33% |
1,269,300 |
| 2025/3/10 |
1,289 |
1,332 |
1,284.5 |
1,314 |
+3.83% |
1,158,000 |
| 2025/3/7 |
1,282.5 |
1,303 |
1,265 |
1,265.5 |
-4.31% |
1,015,800 |
| 2025/3/6 |
1,314.5 |
1,335 |
1,300.5 |
1,322.5 |
+1.03% |
636,300 |
| 2025/3/5 |
1,293 |
1,319.5 |
1,271 |
1,309 |
+1.28% |
612,100 |
| 2025/3/4 |
1,317.5 |
1,319.5 |
1,272 |
1,292.5 |
-2.31% |
642,300 |
| 2025/3/3 |
1,360.5 |
1,360.5 |
1,300.5 |
1,323 |
-1.89% |
1,041,500 |
| 2025/2/28 |
1,368 |
1,377.5 |
1,345 |
1,348.5 |
-2.46% |
566,800 |
| 2025/2/27 |
1,380 |
1,386.5 |
1,366 |
1,382.5 |
+0.62% |
347,300 |
| 2025/2/26 |
1,435 |
1,435.5 |
1,370.5 |
1,374 |
-3.24% |
707,100 |
| 2025/2/25 |
1,412.5 |
1,426.5 |
1,404.5 |
1,420 |
-0.94% |
362,000 |
| 2025/2/21 |
1,388.5 |
1,439 |
1,374.5 |
1,433.5 |
+0.35% |
559,200 |
| 2025/2/20 |
1,525 |
1,530 |
1,428.5 |
1,428.5 |
-3.15% |
1,236,200 |
| 2025/2/19 |
1,483.5 |
1,488.5 |
1,463.5 |
1,475 |
-1.47% |
541,400 |
| 2025/2/18 |
1,485.5 |
1,532.5 |
1,471.5 |
1,497 |
+1.25% |
763,100 |
| 2025/2/17 |
1,494 |
1,505 |
1,471 |
1,478.5 |
-0.27% |
541,500 |
| 2025/2/14 |
1,515 |
1,532.5 |
1,464 |
1,482.5 |
-1.03% |
901,400 |
| 2025/2/13 |
1,499 |
1,517.5 |
1,466.5 |
1,498 |
+1.56% |
717,500 |
| 2025/2/12 |
1,475 |
1,494.5 |
1,441 |
1,475 |
+0.79% |
649,700 |
| 2025/2/10 |
1,476 |
1,483.5 |
1,438 |
1,463.5 |
-0.78% |
666,000 |
| 2025/2/7 |
1,455 |
1,481 |
1,451 |
1,475 |
+1.06% |
630,300 |
| 2025/2/6 |
1,437 |
1,461 |
1,416.5 |
1,459.5 |
+0.24% |
638,200 |
| 2025/2/5 |
1,460 |
1,485 |
1,444 |
1,456 |
+0.76% |
540,200 |
| 2025/2/4 |
1,466 |
1,485.5 |
1,436 |
1,445 |
-0.34% |
717,500 |
| 2025/2/3 |
1,439 |
1,462.5 |
1,428 |
1,450 |
-0.24% |
639,100 |
| 2025/1/31 |
1,430.5 |
1,460 |
1,407.5 |
1,453.5 |
-0.14% |
947,800 |
| 2025/1/30 |
1,475 |
1,502.5 |
1,428.5 |
1,455.5 |
-1.85% |
1,202,900 |
| 2025/1/29 |
1,470 |
1,525 |
1,451.5 |
1,483 |
+2.59% |
1,907,100 |
| 2025/1/28 |
1,351 |
1,464 |
1,351 |
1,445.5 |
+7.27% |
2,956,400 |
| 2025/1/27 |
1,360.5 |
1,422.5 |
1,346 |
1,347.5 |
-2.74% |
1,889,100 |
| 2025/1/24 |
1,281 |
1,385.5 |
1,265 |
1,385.5 |
+12.55% |
3,629,200 |
| 2025/1/23 |
1,220 |
1,232.5 |
1,195 |
1,231 |
+0.90% |
655,600 |
| 2025/1/22 |
1,238.5 |
1,238.5 |
1,182.5 |
1,220 |
-0.85% |
1,175,400 |
| 2025/1/21 |
1,248 |
1,251 |
1,225.5 |
1,230.5 |
-0.40% |
485,800 |
| 2025/1/20 |
1,248.5 |
1,276 |
1,233 |
1,235.5 |
-0.36% |
851,000 |
| 2025/1/17 |
1,262.5 |
1,266 |
1,225.5 |
1,240 |
-3.31% |
1,374,700 |
| 2025/1/16 |
1,297.5 |
1,300.5 |
1,260.5 |
1,282.5 |
-1.57% |
1,386,500 |
| 2025/1/15 |
1,320 |
1,339 |
1,299 |
1,303 |
-1.47% |
723,900 |
| 2025/1/14 |
1,310.5 |
1,331 |
1,300.5 |
1,322.5 |
-0.97% |
724,300 |
| 2025/1/10 |
1,327.5 |
1,342.5 |
1,293 |
1,335.5 |
-1.80% |
2,277,500 |
| 2025/1/9 |
1,377.5 |
1,467.5 |
1,357 |
1,360 |
-1.20% |
2,840,500 |
| 2025/1/8 |
1,324 |
1,395.5 |
1,310 |
1,376.5 |
+2.53% |
1,816,200 |
| 2025/1/7 |
1,283.5 |
1,352.5 |
1,273 |
1,342.5 |
+6.34% |
1,764,900 |
| 2025/1/6 |
1,301.5 |
1,317 |
1,259 |
1,262.5 |
-1.56% |
974,000 |
| 2024/12/30 |
1,325 |
1,327.5 |
1,281.5 |
1,282.5 |
-2.95% |
1,234,200 |
| 2024/12/27 |
1,325 |
1,339.5 |
1,297.5 |
1,321.5 |
+0.38% |
1,253,100 |
| 2024/12/26 |
1,355.5 |
1,372.5 |
1,313 |
1,316.5 |
-3.66% |
1,857,200 |
| 2024/12/25 |
1,405 |
1,437.5 |
1,356 |
1,366.5 |
+2.02% |
2,892,800 |
| 2024/12/24 |
1,356 |
1,361 |
1,319.5 |
1,339.5 |
-1.72% |
838,500 |
| 2024/12/23 |
1,386 |
1,425 |
1,355.5 |
1,363 |
-1.16% |
1,033,600 |
| 2024/12/20 |
1,330.5 |
1,459 |
1,328 |
1,379 |
+3.10% |
2,168,000 |
| 2024/12/19 |
1,300 |
1,346.5 |
1,277 |
1,337.5 |
-0.93% |
1,228,200 |
| 2024/12/18 |
1,340.5 |
1,405.5 |
1,319 |
1,350 |
+0.48% |
1,581,300 |
| 2024/12/17 |
1,383.5 |
1,385 |
1,327.5 |
1,343.5 |
-4.61% |
1,812,700 |
| 2024/12/16 |
1,486 |
1,522.5 |
1,401.5 |
1,408.5 |
-5.22% |
2,896,100 |
| 2024/12/13 |
1,400 |
1,505 |
1,392 |
1,486 |
+5.50% |
4,218,700 |
| 2024/12/12 |
1,280 |
1,410 |
1,273.5 |
1,408.5 |
+12.05% |
4,620,200 |
| 2024/12/11 |
1,277.5 |
1,379 |
1,235.5 |
1,257 |
-1.53% |
7,197,800 |
| 2024/12/10 |
1,307.5 |
1,312.5 |
1,276.5 |
1,276.5 |
-2.93% |
1,316,200 |
| 2024/12/9 |
1,334 |
1,354 |
1,302.5 |
1,315 |
-0.57% |
1,072,100 |
| 2024/12/6 |
1,325 |
1,344 |
1,306.5 |
1,322.5 |
-0.11% |
1,085,200 |
| 2024/12/5 |
1,335 |
1,370 |
1,311.5 |
1,324 |
+0.38% |
1,596,100 |
| 2024/12/4 |
1,322 |
1,337.5 |
1,290 |
1,319 |
+0.53% |
1,521,900 |
| 2024/12/3 |
1,257 |
1,322 |
1,241.5 |
1,312 |
+6.23% |
2,154,300 |
| 2024/12/2 |
1,275 |
1,282 |
1,230 |
1,235 |
-2.76% |
961,000 |
| 2024/11/29 |
1,276.5 |
1,283 |
1,257.5 |
1,270 |
-0.78% |
625,400 |
| 2024/11/28 |
1,306 |
1,306 |
1,257.5 |
1,280 |
-2.70% |
1,008,100 |
| 2024/11/27 |
1,321 |
1,341.5 |
1,307 |
1,315.5 |
-0.49% |
418,900 |
| 2024/11/26 |
1,354 |
1,362 |
1,311 |
1,322 |
-2.33% |
608,500 |
| 2024/11/25 |
1,375 |
1,378 |
1,333.5 |
1,353.5 |
-0.66% |
1,071,500 |
| 2024/11/22 |
1,378 |
1,384 |
1,355.5 |
1,362.5 |
-0.26% |
461,600 |
| 2024/11/21 |
1,366 |
1,397 |
1,354 |
1,366 |
+0.81% |
706,600 |
| 2024/11/20 |
1,370 |
1,390 |
1,346.5 |
1,355 |
-1.24% |
433,300 |
| 2024/11/19 |
1,379.5 |
1,411.5 |
1,368 |
1,372 |
-0.62% |
536,400 |
| 2024/11/18 |
1,379 |
1,410 |
1,372.5 |
1,380.5 |
-1.39% |
402,500 |
| 2024/11/15 |
1,416.5 |
1,444.5 |
1,391 |
1,400 |
-1.86% |
640,900 |
| 2024/11/14 |
1,447.5 |
1,454.5 |
1,402 |
1,426.5 |
-1.11% |
660,700 |
| 2024/11/13 |
1,470 |
1,491 |
1,427 |
1,442.5 |
+0.84% |
1,162,000 |
| 2024/11/12 |
1,520 |
1,527.5 |
1,426 |
1,430.5 |
-5.58% |
1,538,500 |
| 2024/11/11 |
1,550 |
1,557.5 |
1,480.5 |
1,515 |
-2.73% |
1,178,900 |
| 2024/11/8 |
1,470 |
1,570 |
1,458 |
1,557.5 |
+6.10% |
1,505,100 |
| 2024/11/7 |
1,425 |
1,483 |
1,411.5 |
1,468 |
+3.02% |
1,591,800 |
| 2024/11/6 |
1,332.5 |
1,425 |
1,305.5 |
1,425 |
+7.55% |
1,478,000 |
| 2024/11/5 |
1,334 |
1,357.5 |
1,294.5 |
1,325 |
+0.65% |
667,100 |
| 2024/11/1 |
1,310 |
1,349 |
1,303 |
1,316.5 |
-2.63% |
692,100 |
| 2024/10/31 |
1,306 |
1,365 |
1,294 |
1,352 |
+3.80% |
1,295,300 |
| 2024/10/30 |
1,265.5 |
1,314.5 |
1,255 |
1,302.5 |
+6.07% |
1,467,300 |
| 2024/10/29 |
1,210 |
1,237.5 |
1,195 |
1,228 |
+1.78% |
455,800 |
| 2024/10/28 |
1,165.5 |
1,212.5 |
1,164 |
1,206.5 |
+2.90% |
457,800 |
| 2024/10/25 |
1,230 |
1,241 |
1,165.5 |
1,172.5 |
-4.56% |
994,100 |
| 2024/10/24 |
1,199.5 |
1,235.5 |
1,169 |
1,228.5 |
+3.15% |
887,900 |
|
