| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,170 |
1,200 |
1,158 |
1,185 |
+1.28% |
258,100 |
| 2025/4/24 |
1,184 |
1,196 |
1,163 |
1,170 |
-0.51% |
157,300 |
| 2025/4/23 |
1,198 |
1,205 |
1,176 |
1,176 |
-0.25% |
154,700 |
| 2025/4/22 |
1,198 |
1,202 |
1,176 |
1,179 |
-0.25% |
157,100 |
| 2025/4/21 |
1,188 |
1,190 |
1,167 |
1,182 |
-1.50% |
181,500 |
| 2025/4/18 |
1,141 |
1,200 |
1,134 |
1,200 |
+6.86% |
265,800 |
| 2025/4/17 |
1,097 |
1,128 |
1,092 |
1,123 |
+0.63% |
182,000 |
| 2025/4/16 |
1,085 |
1,121 |
1,078 |
1,116 |
+3.24% |
189,200 |
| 2025/4/15 |
1,084 |
1,101 |
1,081 |
1,081 |
-0.73% |
123,700 |
| 2025/4/14 |
1,082 |
1,096 |
1,072 |
1,089 |
+0.55% |
108,600 |
| 2025/4/11 |
1,059 |
1,093 |
1,027 |
1,083 |
-3.22% |
254,200 |
| 2025/4/10 |
1,114 |
1,119 |
1,079 |
1,119 |
+6.37% |
138,600 |
| 2025/4/9 |
1,050 |
1,065 |
1,037 |
1,052 |
-0.85% |
194,300 |
| 2025/4/8 |
1,054 |
1,079 |
1,052 |
1,061 |
+5.89% |
206,600 |
| 2025/4/7 |
1,004 |
1,052 |
990 |
1,002 |
-5.56% |
418,500 |
| 2025/4/4 |
1,073 |
1,095 |
1,051 |
1,061 |
-3.81% |
245,400 |
| 2025/4/3 |
1,060 |
1,113 |
1,056 |
1,103 |
-1.52% |
216,000 |
| 2025/4/2 |
1,115 |
1,125 |
1,095 |
1,120 |
+2.19% |
186,800 |
| 2025/4/1 |
1,119 |
1,121 |
1,090 |
1,096 |
-0.45% |
179,900 |
| 2025/3/31 |
1,132 |
1,132 |
1,100 |
1,101 |
-4.43% |
160,300 |
| 2025/3/28 |
1,145 |
1,160 |
1,135 |
1,152 |
-0.90% |
197,200 |
| 2025/3/27 |
1,165 |
1,165 |
1,140 |
1,162.5 |
+0.33% |
47,300 |
| 2025/3/26 |
1,155 |
1,162.4 |
1,137.5 |
1,158.7 |
+0.32% |
37,000 |
| 2025/3/25 |
1,148.8 |
1,180 |
1,147.5 |
1,155 |
+0.22% |
45,600 |
| 2025/3/24 |
1,150 |
1,167.5 |
1,140 |
1,152.5 |
+1.43% |
28,800 |
| 2025/3/21 |
1,152.4 |
1,159.9 |
1,131.2 |
1,136.2 |
-0.55% |
35,200 |
| 2025/3/19 |
1,142.5 |
1,151.3 |
1,128.8 |
1,142.5 |
-0.44% |
26,100 |
| 2025/3/18 |
1,121.3 |
1,155 |
1,115 |
1,147.5 |
+2.68% |
47,300 |
| 2025/3/17 |
1,122.5 |
1,135 |
1,107.5 |
1,117.5 |
+0.00% |
31,900 |
| 2025/3/14 |
1,112.5 |
1,122.5 |
1,108.8 |
1,117.5 |
-0.33% |
27,200 |
| 2025/3/13 |
1,133.7 |
1,133.7 |
1,112.5 |
1,121.2 |
-0.12% |
22,000 |
| 2025/3/12 |
1,092.5 |
1,131.3 |
1,092.5 |
1,122.5 |
+1.47% |
32,600 |
| 2025/3/11 |
1,101.2 |
1,106.2 |
1,082.5 |
1,106.2 |
-0.79% |
38,300 |
| 2025/3/10 |
1,128.8 |
1,133.8 |
1,115 |
1,115 |
-1.11% |
32,700 |
| 2025/3/7 |
1,145 |
1,145 |
1,116.3 |
1,127.5 |
-1.96% |
46,400 |
| 2025/3/6 |
1,152.5 |
1,158.8 |
1,131.3 |
1,150 |
-0.75% |
46,800 |
| 2025/3/5 |
1,116.2 |
1,167.4 |
1,113.7 |
1,158.7 |
+4.27% |
74,200 |
| 2025/3/4 |
1,111.2 |
1,113.7 |
1,092.5 |
1,111.2 |
-0.79% |
48,800 |
| 2025/3/3 |
1,121.3 |
1,125 |
1,111.3 |
1,120 |
+0.79% |
39,300 |
| 2025/2/28 |
1,124.9 |
1,134.9 |
1,103.7 |
1,111.2 |
-1.01% |
39,500 |
| 2025/2/27 |
1,135 |
1,136.3 |
1,112.5 |
1,122.5 |
-0.44% |
45,200 |
| 2025/2/26 |
1,146.3 |
1,146.3 |
1,120 |
1,127.5 |
-3.01% |
34,400 |
| 2025/2/25 |
1,166.3 |
1,166.3 |
1,148.8 |
1,162.5 |
-1.79% |
46,600 |
| 2025/2/21 |
1,186.2 |
1,189.9 |
1,170 |
1,183.7 |
-0.21% |
47,900 |
| 2025/2/20 |
1,203.7 |
1,204.9 |
1,177.5 |
1,186.2 |
-1.76% |
56,400 |
| 2025/2/19 |
1,216.3 |
1,221.3 |
1,192.5 |
1,207.5 |
-2.12% |
50,200 |
| 2025/2/18 |
1,227.5 |
1,236.2 |
1,215 |
1,233.7 |
+1.33% |
32,800 |
| 2025/2/17 |
1,236.3 |
1,237.5 |
1,215 |
1,217.5 |
-0.91% |
31,100 |
| 2025/2/14 |
1,246.2 |
1,246.2 |
1,221.2 |
1,228.7 |
-1.01% |
33,500 |
| 2025/2/13 |
1,218.7 |
1,252.4 |
1,210 |
1,241.2 |
+2.58% |
45,400 |
| 2025/2/12 |
1,233.8 |
1,236.3 |
1,206.3 |
1,210 |
-1.72% |
47,600 |
| 2025/2/10 |
1,228.7 |
1,233.7 |
1,218.7 |
1,231.2 |
-1.01% |
78,200 |
| 2025/2/7 |
1,277.4 |
1,277.4 |
1,228.7 |
1,243.7 |
-3.40% |
88,000 |
| 2025/2/6 |
1,285 |
1,297.5 |
1,275 |
1,287.5 |
+1.58% |
63,700 |
| 2025/2/5 |
1,248.8 |
1,297.5 |
1,246.3 |
1,267.5 |
+2.42% |
104,800 |
| 2025/2/4 |
1,243.8 |
1,272.5 |
1,228.8 |
1,237.5 |
+0.81% |
107,000 |
| 2025/2/3 |
1,201.3 |
1,237.5 |
1,193.8 |
1,227.5 |
+1.77% |
113,800 |
| 2025/1/31 |
1,190 |
1,233.7 |
1,178.7 |
1,206.2 |
+2.87% |
156,000 |
| 2025/1/30 |
1,080 |
1,190 |
1,071.3 |
1,172.5 |
+9.71% |
184,000 |
| 2025/1/29 |
1,089.9 |
1,089.9 |
1,068.7 |
1,068.7 |
-0.93% |
43,700 |
| 2025/1/28 |
1,047.5 |
1,079.9 |
1,047.5 |
1,078.7 |
+3.11% |
54,000 |
| 2025/1/27 |
1,061.2 |
1,062.4 |
1,042.5 |
1,046.2 |
-0.36% |
51,500 |
| 2025/1/24 |
1,030 |
1,052.5 |
1,030 |
1,050 |
+1.45% |
36,800 |
| 2025/1/23 |
1,040 |
1,043.8 |
1,027.5 |
1,035 |
+0.00% |
21,900 |
| 2025/1/22 |
1,033.8 |
1,047.5 |
1,028.8 |
1,035 |
-0.36% |
28,700 |
| 2025/1/21 |
1,047.4 |
1,049.9 |
1,025 |
1,038.7 |
-0.84% |
32,400 |
| 2025/1/20 |
1,047.5 |
1,063.8 |
1,047.5 |
1,047.5 |
-0.95% |
19,000 |
| 2025/1/17 |
1,057.5 |
1,062.5 |
1,042.5 |
1,057.5 |
-0.11% |
31,900 |
| 2025/1/16 |
1,062.4 |
1,077.4 |
1,058.7 |
1,058.7 |
+0.47% |
33,000 |
| 2025/1/15 |
1,063.7 |
1,074.9 |
1,047.5 |
1,053.7 |
-0.94% |
35,100 |
| 2025/1/14 |
1,056.2 |
1,088.7 |
1,056.2 |
1,063.7 |
+0.11% |
33,400 |
| 2025/1/10 |
1,066.3 |
1,071.3 |
1,053.8 |
1,062.5 |
-1.04% |
26,300 |
| 2025/1/9 |
1,076.2 |
1,081.2 |
1,070 |
1,073.7 |
-0.81% |
20,500 |
| 2025/1/8 |
1,080 |
1,087.5 |
1,067.5 |
1,082.5 |
-1.37% |
40,000 |
| 2025/1/7 |
1,113.8 |
1,123.8 |
1,096.3 |
1,097.5 |
+0.12% |
34,300 |
| 2025/1/6 |
1,136.2 |
1,137.4 |
1,093.7 |
1,096.2 |
-3.31% |
39,500 |
| 2024/12/30 |
1,138.7 |
1,143.7 |
1,126.2 |
1,133.7 |
-0.44% |
22,400 |
| 2024/12/27 |
1,146.2 |
1,147.4 |
1,125 |
1,138.7 |
+0.11% |
39,300 |
| 2024/12/26 |
1,135 |
1,143.8 |
1,131.3 |
1,137.5 |
-0.76% |
41,600 |
| 2024/12/25 |
1,159.9 |
1,159.9 |
1,130 |
1,146.2 |
-1.19% |
40,500 |
| 2024/12/24 |
1,177.5 |
1,182.5 |
1,151.3 |
1,160 |
-1.38% |
26,400 |
| 2024/12/23 |
1,153.7 |
1,184.9 |
1,153.7 |
1,176.2 |
+3.29% |
43,400 |
| 2024/12/20 |
1,144.9 |
1,154.9 |
1,137.5 |
1,138.7 |
-0.44% |
22,400 |
| 2024/12/19 |
1,122.5 |
1,157.4 |
1,118.7 |
1,143.7 |
+1.33% |
36,200 |
| 2024/12/18 |
1,128.7 |
1,133.7 |
1,125 |
1,128.7 |
-0.77% |
20,400 |
| 2024/12/17 |
1,155 |
1,162.5 |
1,132.5 |
1,137.5 |
-0.22% |
21,200 |
| 2024/12/16 |
1,151.3 |
1,155 |
1,136.3 |
1,140 |
-0.87% |
24,600 |
| 2024/12/13 |
1,131.3 |
1,155 |
1,123.8 |
1,150 |
+0.33% |
33,800 |
| 2024/12/12 |
1,169.9 |
1,169.9 |
1,146.2 |
1,146.2 |
-2.13% |
41,000 |
| 2024/12/11 |
1,150 |
1,174.9 |
1,150 |
1,171.2 |
+1.30% |
31,900 |
| 2024/12/10 |
1,198.7 |
1,211.2 |
1,152.5 |
1,156.2 |
-2.94% |
67,700 |
| 2024/12/9 |
1,163.7 |
1,199.9 |
1,163.7 |
1,191.2 |
+2.80% |
32,500 |
| 2024/12/6 |
1,178.7 |
1,178.7 |
1,140 |
1,158.7 |
-1.81% |
39,700 |
| 2024/12/5 |
1,192.5 |
1,205 |
1,180 |
1,180 |
-0.31% |
26,500 |
| 2024/12/4 |
1,173.7 |
1,189.9 |
1,173.7 |
1,183.7 |
+0.10% |
32,700 |
| 2024/12/3 |
1,180 |
1,192.5 |
1,180 |
1,182.5 |
+0.21% |
22,500 |
| 2024/12/2 |
1,191.3 |
1,191.3 |
1,173.8 |
1,180 |
+0.54% |
35,200 |
| 2024/11/29 |
1,178.7 |
1,183.7 |
1,168.7 |
1,173.7 |
-0.32% |
33,000 |
| 2024/11/28 |
1,168.8 |
1,182.5 |
1,165 |
1,177.5 |
-0.52% |
32,700 |
| 2024/11/27 |
1,176.2 |
1,183.7 |
1,163.7 |
1,183.7 |
+0.42% |
35,600 |
| 2024/11/26 |
1,196.2 |
1,213.7 |
1,165 |
1,178.7 |
-1.05% |
39,700 |
| 2024/11/25 |
1,193.7 |
1,202.4 |
1,182.5 |
1,191.2 |
+0.52% |
57,400 |
| 2024/11/22 |
1,170 |
1,193.8 |
1,170 |
1,185 |
+2.05% |
31,100 |
| 2024/11/21 |
1,204.9 |
1,214.9 |
1,161.2 |
1,161.2 |
-4.03% |
41,600 |
| 2024/11/20 |
1,197.5 |
1,211.3 |
1,186.3 |
1,210 |
+1.04% |
43,800 |
| 2024/11/19 |
1,192.5 |
1,216.3 |
1,192.5 |
1,197.5 |
-1.03% |
63,500 |
| 2024/11/18 |
1,188.8 |
1,216.3 |
1,188.8 |
1,210 |
+0.32% |
45,300 |
| 2024/11/15 |
1,212.4 |
1,224.9 |
1,203.7 |
1,206.2 |
+0.21% |
46,700 |
| 2024/11/14 |
1,182.5 |
1,214.9 |
1,165 |
1,203.7 |
+1.79% |
60,700 |
| 2024/11/13 |
1,185 |
1,212.5 |
1,181.3 |
1,182.5 |
-0.42% |
55,800 |
| 2024/11/12 |
1,155 |
1,187.5 |
1,148.8 |
1,187.5 |
+3.49% |
64,600 |
| 2024/11/11 |
1,181.3 |
1,181.3 |
1,136.3 |
1,147.5 |
-3.16% |
75,300 |
| 2024/11/8 |
1,175 |
1,192.5 |
1,161.3 |
1,185 |
+2.38% |
61,200 |
| 2024/11/7 |
1,152.5 |
1,180 |
1,140 |
1,157.5 |
+1.87% |
88,800 |
| 2024/11/6 |
1,115 |
1,136.2 |
1,106.2 |
1,136.2 |
+2.36% |
65,200 |
| 2024/11/5 |
1,130 |
1,138.8 |
1,100 |
1,110 |
-0.22% |
59,900 |
| 2024/11/1 |
1,111.3 |
1,135 |
1,105 |
1,112.5 |
+0.45% |
107,400 |
| 2024/10/31 |
973.8 |
1,117.5 |
965 |
1,107.5 |
+14.18% |
231,900 |
| 2024/10/30 |
981.3 |
981.3 |
963.8 |
970 |
-0.38% |
75,800 |
| 2024/10/29 |
962.5 |
973.7 |
961.2 |
973.7 |
+1.30% |
29,400 |
| 2024/10/28 |
961.2 |
979.9 |
956.2 |
961.2 |
+0.52% |
26,500 |
| 2024/10/25 |
974.9 |
974.9 |
945 |
956.2 |
-1.54% |
46,800 |
| 2024/10/24 |
972.4 |
978.7 |
965 |
971.2 |
-0.26% |
37,800 |
|
