| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,810 |
1,819 |
1,807 |
1,816.5 |
+0.69% |
5,689,500 |
| 2025/4/24 |
1,817.5 |
1,826 |
1,799 |
1,804 |
-1.56% |
8,710,700 |
| 2025/4/23 |
1,850 |
1,853 |
1,820 |
1,832.5 |
+0.66% |
5,738,600 |
| 2025/4/22 |
1,811 |
1,827.5 |
1,806.5 |
1,820.5 |
-0.08% |
4,309,700 |
| 2025/4/21 |
1,818.5 |
1,843 |
1,811 |
1,822 |
-1.96% |
4,264,800 |
| 2025/4/18 |
1,832 |
1,860 |
1,824.5 |
1,858.5 |
+3.05% |
5,177,400 |
| 2025/4/17 |
1,775 |
1,804.5 |
1,766 |
1,803.5 |
+2.12% |
5,214,600 |
| 2025/4/16 |
1,800 |
1,801 |
1,762.5 |
1,766 |
-1.31% |
5,698,900 |
| 2025/4/15 |
1,800 |
1,801.5 |
1,778.5 |
1,789.5 |
+1.16% |
4,136,300 |
| 2025/4/14 |
1,794 |
1,794.5 |
1,769 |
1,769 |
-0.25% |
5,909,800 |
| 2025/4/11 |
1,732 |
1,778 |
1,705 |
1,773.5 |
-1.06% |
9,865,900 |
| 2025/4/10 |
1,840 |
1,840 |
1,774.5 |
1,792.5 |
+7.17% |
11,055,500 |
| 2025/4/9 |
1,727.5 |
1,728 |
1,651 |
1,672.5 |
-6.12% |
15,481,300 |
| 2025/4/8 |
1,769 |
1,819 |
1,766 |
1,781.5 |
+4.86% |
10,847,200 |
| 2025/4/7 |
1,690 |
1,735.5 |
1,661 |
1,699 |
-9.51% |
17,118,100 |
| 2025/4/4 |
1,908 |
1,931 |
1,837.5 |
1,877.5 |
-5.15% |
13,359,100 |
| 2025/4/3 |
1,952 |
1,982 |
1,950.5 |
1,979.5 |
-2.56% |
8,778,400 |
| 2025/4/2 |
2,074 |
2,076 |
2,020 |
2,031.5 |
-2.36% |
5,356,600 |
| 2025/4/1 |
2,113.5 |
2,125.5 |
2,077.5 |
2,080.5 |
+1.12% |
6,042,400 |
| 2025/3/31 |
2,063.5 |
2,078 |
2,050.5 |
2,057.5 |
-2.65% |
7,259,000 |
| 2025/3/28 |
2,140 |
2,151.5 |
2,104.5 |
2,113.5 |
-1.38% |
5,823,200 |
| 2025/3/27 |
2,119.5 |
2,143 |
2,108 |
2,143 |
+0.73% |
5,656,400 |
| 2025/3/26 |
2,125 |
2,137 |
2,115.5 |
2,127.5 |
+0.61% |
4,910,200 |
| 2025/3/25 |
2,103.5 |
2,117 |
2,094.5 |
2,114.5 |
+0.64% |
4,977,800 |
| 2025/3/24 |
2,102 |
2,108.5 |
2,081.5 |
2,101 |
-0.14% |
4,505,000 |
| 2025/3/21 |
2,080.5 |
2,125 |
2,069 |
2,104 |
+1.74% |
9,491,300 |
| 2025/3/19 |
2,059 |
2,083 |
2,052 |
2,068 |
+0.32% |
5,447,700 |
| 2025/3/18 |
2,028.5 |
2,063.5 |
2,028 |
2,061.5 |
+2.16% |
8,485,300 |
| 2025/3/17 |
2,003 |
2,023.5 |
2,002.5 |
2,018 |
+1.64% |
6,245,200 |
| 2025/3/14 |
1,977 |
1,994 |
1,974 |
1,985.5 |
+0.03% |
5,154,700 |
| 2025/3/13 |
1,980 |
2,002 |
1,977.5 |
1,985 |
+1.15% |
6,796,100 |
| 2025/3/12 |
1,937.5 |
1,969 |
1,936.5 |
1,962.5 |
+0.23% |
4,447,800 |
| 2025/3/11 |
1,944 |
1,961.5 |
1,923.5 |
1,958 |
+0.20% |
6,278,100 |
| 2025/3/10 |
1,933 |
1,963 |
1,929 |
1,954 |
+1.24% |
6,699,000 |
| 2025/3/7 |
1,910 |
1,932.5 |
1,898 |
1,930 |
+1.10% |
6,368,400 |
| 2025/3/6 |
1,919 |
1,924 |
1,898 |
1,909 |
-0.21% |
6,421,400 |
| 2025/3/5 |
1,892 |
1,913 |
1,886.5 |
1,913 |
+0.82% |
6,188,900 |
| 2025/3/4 |
1,895 |
1,901 |
1,869 |
1,897.5 |
-1.84% |
9,190,500 |
| 2025/3/3 |
1,930 |
1,946 |
1,915 |
1,933 |
+1.39% |
5,369,900 |
| 2025/2/28 |
1,899 |
1,914 |
1,892.5 |
1,906.5 |
+0.39% |
7,876,600 |
| 2025/2/27 |
1,877.5 |
1,899 |
1,876.5 |
1,899 |
+1.85% |
5,161,100 |
| 2025/2/26 |
1,870 |
1,875.5 |
1,851 |
1,864.5 |
-1.69% |
8,121,400 |
| 2025/2/25 |
1,900 |
1,908 |
1,888 |
1,896.5 |
-0.97% |
6,007,600 |
| 2025/2/21 |
1,901.5 |
1,929.5 |
1,901.5 |
1,915 |
+0.71% |
5,638,300 |
| 2025/2/20 |
1,901 |
1,916 |
1,882 |
1,901.5 |
+1.17% |
6,797,100 |
| 2025/2/19 |
1,887.5 |
1,911 |
1,877 |
1,879.5 |
+0.19% |
6,479,600 |
| 2025/2/18 |
1,871.5 |
1,886.5 |
1,853.5 |
1,876 |
+0.78% |
4,930,500 |
| 2025/2/17 |
1,925 |
1,929 |
1,856 |
1,861.5 |
-1.90% |
10,025,200 |
| 2025/2/14 |
1,940 |
1,940 |
1,882 |
1,897.5 |
-1.43% |
13,713,200 |
| 2025/2/13 |
1,930 |
1,945 |
1,918 |
1,925 |
-0.26% |
7,439,300 |
| 2025/2/12 |
1,915 |
1,933 |
1,897.5 |
1,930 |
+1.90% |
9,794,200 |
| 2025/2/10 |
1,869 |
1,897 |
1,862 |
1,894 |
+1.64% |
5,670,700 |
| 2025/2/7 |
1,858 |
1,867 |
1,842.5 |
1,863.5 |
+0.30% |
3,676,700 |
| 2025/2/6 |
1,850 |
1,863.5 |
1,846.5 |
1,858 |
+0.13% |
3,598,700 |
| 2025/2/5 |
1,865 |
1,871.5 |
1,843.5 |
1,855.5 |
+0.62% |
4,308,800 |
| 2025/2/4 |
1,862 |
1,865.5 |
1,837 |
1,844 |
-0.05% |
6,708,900 |
| 2025/2/3 |
1,865 |
1,866.5 |
1,845 |
1,845 |
-1.34% |
8,328,700 |
| 2025/1/31 |
1,852 |
1,872.5 |
1,845.5 |
1,870 |
+0.84% |
7,373,500 |
| 2025/1/30 |
1,851.5 |
1,861 |
1,848 |
1,854.5 |
+0.16% |
5,314,700 |
| 2025/1/29 |
1,873.5 |
1,881.5 |
1,851 |
1,851.5 |
-1.02% |
6,778,700 |
| 2025/1/28 |
1,875 |
1,883 |
1,862 |
1,870.5 |
-0.87% |
4,295,700 |
| 2025/1/27 |
1,888 |
1,899 |
1,878 |
1,887 |
+0.00% |
4,911,400 |
| 2025/1/24 |
1,884 |
1,895.5 |
1,876 |
1,887 |
+0.00% |
5,461,300 |
| 2025/1/23 |
1,871 |
1,892 |
1,862 |
1,887 |
+0.91% |
6,866,500 |
| 2025/1/22 |
1,901 |
1,908 |
1,870 |
1,870 |
-2.15% |
11,394,800 |
| 2025/1/21 |
1,944 |
1,950 |
1,908 |
1,911 |
-2.28% |
10,279,000 |
| 2025/1/20 |
1,965 |
1,982 |
1,954 |
1,955.5 |
-0.79% |
4,545,300 |
| 2025/1/17 |
1,965 |
1,971 |
1,938.5 |
1,971 |
-0.98% |
5,759,900 |
| 2025/1/16 |
1,992.5 |
2,005.5 |
1,984 |
1,990.5 |
+0.00% |
8,491,800 |
| 2025/1/15 |
1,989 |
1,995 |
1,975.5 |
1,990.5 |
+0.66% |
4,675,700 |
| 2025/1/14 |
1,998.5 |
2,014.5 |
1,971.5 |
1,977.5 |
+1.41% |
11,519,300 |
| 2025/1/10 |
1,958 |
1,966.5 |
1,950 |
1,950 |
-0.41% |
4,009,800 |
| 2025/1/9 |
1,983 |
1,984 |
1,955 |
1,958 |
-1.78% |
5,745,900 |
| 2025/1/8 |
1,982.5 |
2,001 |
1,965.5 |
1,993.5 |
+0.45% |
8,022,700 |
| 2025/1/7 |
1,999 |
2,000 |
1,966 |
1,984.5 |
-1.00% |
7,903,900 |
| 2025/1/6 |
1,990 |
2,005 |
1,984.5 |
2,004.5 |
+1.73% |
11,781,800 |
| 2024/12/30 |
1,970 |
1,983.5 |
1,963 |
1,970.5 |
+0.36% |
5,882,600 |
| 2024/12/27 |
1,945 |
1,967 |
1,944 |
1,963.5 |
-1.23% |
7,373,000 |
| 2024/12/26 |
1,990.5 |
1,996 |
1,984.5 |
1,988 |
+0.00% |
10,809,100 |
| 2024/12/25 |
1,988 |
1,992.5 |
1,971.5 |
1,988 |
+0.81% |
6,055,700 |
| 2024/12/24 |
1,967 |
1,976.5 |
1,960 |
1,972 |
+0.59% |
4,606,300 |
| 2024/12/23 |
1,945 |
1,963.5 |
1,936.5 |
1,960.5 |
+0.98% |
5,097,800 |
| 2024/12/20 |
1,948 |
1,956 |
1,936.5 |
1,941.5 |
+0.41% |
8,662,100 |
| 2024/12/19 |
1,930 |
1,943.5 |
1,923.5 |
1,933.5 |
-0.34% |
6,659,800 |
| 2024/12/18 |
1,934 |
1,960 |
1,933 |
1,940 |
+0.36% |
5,251,800 |
| 2024/12/17 |
1,956 |
1,961.5 |
1,933 |
1,933 |
-1.18% |
7,054,800 |
| 2024/12/16 |
1,967 |
1,967 |
1,946.5 |
1,956 |
-0.36% |
6,958,700 |
| 2024/12/13 |
1,970 |
1,982.5 |
1,958 |
1,963 |
-0.93% |
7,379,800 |
| 2024/12/12 |
1,982.5 |
1,991 |
1,974.5 |
1,981.5 |
+0.58% |
6,607,800 |
| 2024/12/11 |
1,980.5 |
1,984.5 |
1,968 |
1,970 |
-0.61% |
5,987,000 |
| 2024/12/10 |
2,006 |
2,012.5 |
1,982 |
1,982 |
+0.33% |
5,844,800 |
| 2024/12/9 |
1,991.5 |
1,996.5 |
1,963 |
1,975.5 |
-0.88% |
6,147,400 |
| 2024/12/6 |
1,987 |
1,996.5 |
1,982 |
1,993 |
+0.05% |
4,407,300 |
| 2024/12/5 |
1,982 |
1,997 |
1,982 |
1,992 |
-0.35% |
4,917,300 |
| 2024/12/4 |
2,007 |
2,011 |
1,986 |
1,999 |
+0.68% |
5,285,800 |
| 2024/12/3 |
1,980.5 |
2,001.5 |
1,980.5 |
1,985.5 |
-0.30% |
5,744,300 |
| 2024/12/2 |
1,974 |
1,996 |
1,973 |
1,991.5 |
+0.89% |
3,805,000 |
| 2024/11/29 |
1,971.5 |
1,987.5 |
1,964.5 |
1,974 |
+0.13% |
4,618,900 |
| 2024/11/28 |
1,948.5 |
1,985 |
1,948.5 |
1,971.5 |
+1.18% |
4,886,100 |
| 2024/11/27 |
1,972 |
1,973.5 |
1,943.5 |
1,948.5 |
-1.39% |
7,193,000 |
| 2024/11/26 |
2,009.5 |
2,010 |
1,965 |
1,976 |
-2.11% |
8,752,000 |
| 2024/11/25 |
2,020 |
2,022.5 |
2,008.5 |
2,018.5 |
+0.67% |
12,121,000 |
| 2024/11/22 |
1,983 |
2,018 |
1,978.5 |
2,005 |
+1.26% |
10,617,000 |
| 2024/11/21 |
1,980.5 |
1,990.5 |
1,971.5 |
1,980 |
-1.98% |
14,007,500 |
| 2024/11/20 |
2,039 |
2,055 |
2,016.5 |
2,020 |
-1.66% |
6,306,900 |
| 2024/11/19 |
2,070 |
2,074 |
2,044 |
2,054 |
+0.66% |
5,164,900 |
| 2024/11/18 |
2,023 |
2,042 |
2,012 |
2,040.5 |
+0.00% |
5,021,900 |
| 2024/11/15 |
2,014.5 |
2,054.5 |
2,005 |
2,040.5 |
+2.02% |
6,607,800 |
| 2024/11/14 |
2,020 |
2,034 |
2,000 |
2,000 |
-1.43% |
7,345,900 |
| 2024/11/13 |
2,026 |
2,045.5 |
2,008.5 |
2,029 |
-0.34% |
10,062,700 |
| 2024/11/12 |
2,010 |
2,067 |
2,003.5 |
2,036 |
+1.39% |
10,223,400 |
| 2024/11/11 |
2,008.5 |
2,027 |
1,996.5 |
2,008 |
+0.07% |
5,822,500 |
| 2024/11/8 |
2,047.5 |
2,058.5 |
2,004.5 |
2,006.5 |
-2.00% |
7,132,700 |
| 2024/11/7 |
2,043.5 |
2,072.5 |
2,032.5 |
2,047.5 |
+1.36% |
6,346,400 |
| 2024/11/6 |
2,015 |
2,054 |
2,013 |
2,020 |
+0.15% |
6,570,700 |
| 2024/11/5 |
2,040 |
2,045.5 |
2,017 |
2,017 |
+0.42% |
4,234,800 |
| 2024/11/1 |
2,020 |
2,037 |
2,002 |
2,008.5 |
-0.25% |
5,428,800 |
| 2024/10/31 |
2,007 |
2,015 |
1,995 |
2,013.5 |
+0.73% |
5,464,900 |
| 2024/10/30 |
1,994.5 |
2,011.5 |
1,991 |
1,999 |
+0.55% |
6,480,500 |
| 2024/10/29 |
1,960 |
1,992.5 |
1,959.5 |
1,988 |
+1.35% |
4,895,600 |
| 2024/10/28 |
1,920 |
1,974 |
1,916 |
1,961.5 |
-0.63% |
8,795,900 |
| 2024/10/25 |
1,986 |
1,997 |
1,963.5 |
1,974 |
-0.78% |
5,476,700 |
| 2024/10/24 |
1,978 |
1,995 |
1,969.5 |
1,989.5 |
+0.03% |
4,601,200 |
|
