| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,636 |
1,659 |
1,636 |
1,650 |
+1.04% |
442,900 |
| 2025/4/24 |
1,639 |
1,654 |
1,633 |
1,633 |
-0.15% |
421,300 |
| 2025/4/23 |
1,624.5 |
1,649 |
1,624.5 |
1,635.5 |
+2.51% |
539,300 |
| 2025/4/22 |
1,597.5 |
1,618 |
1,584.5 |
1,595.5 |
-0.13% |
478,000 |
| 2025/4/21 |
1,601.5 |
1,604 |
1,574.5 |
1,597.5 |
-0.56% |
399,100 |
| 2025/4/18 |
1,600 |
1,617.5 |
1,599.5 |
1,606.5 |
+0.53% |
255,500 |
| 2025/4/17 |
1,565.5 |
1,599 |
1,563 |
1,598 |
+2.08% |
407,300 |
| 2025/4/16 |
1,578 |
1,589.5 |
1,557 |
1,565.5 |
-2.13% |
544,400 |
| 2025/4/15 |
1,612 |
1,612 |
1,596.5 |
1,599.5 |
-0.87% |
277,500 |
| 2025/4/14 |
1,569 |
1,614.5 |
1,557.5 |
1,613.5 |
+4.33% |
544,200 |
| 2025/4/11 |
1,530 |
1,551.5 |
1,465.5 |
1,546.5 |
-0.61% |
764,300 |
| 2025/4/10 |
1,569 |
1,575 |
1,540.5 |
1,556 |
+4.18% |
541,100 |
| 2025/4/9 |
1,496.5 |
1,507 |
1,468 |
1,493.5 |
-2.13% |
444,900 |
| 2025/4/8 |
1,515 |
1,550.5 |
1,515 |
1,526 |
+2.76% |
653,600 |
| 2025/4/7 |
1,501 |
1,522.5 |
1,454 |
1,485 |
-3.13% |
885,700 |
| 2025/4/4 |
1,526 |
1,543.5 |
1,508.5 |
1,533 |
-2.79% |
625,800 |
| 2025/4/3 |
1,598 |
1,598 |
1,567 |
1,577 |
-3.10% |
550,900 |
| 2025/4/2 |
1,631 |
1,649.5 |
1,625 |
1,627.5 |
+0.43% |
442,400 |
| 2025/4/1 |
1,646.5 |
1,650.5 |
1,620.5 |
1,620.5 |
-0.64% |
487,900 |
| 2025/3/31 |
1,667.5 |
1,673 |
1,631 |
1,631 |
-3.26% |
712,900 |
| 2025/3/28 |
1,700 |
1,711 |
1,686 |
1,686 |
-1.75% |
329,500 |
| 2025/3/27 |
1,710 |
1,716 |
1,700 |
1,716 |
+0.06% |
255,000 |
| 2025/3/26 |
1,721 |
1,721 |
1,707.5 |
1,715 |
+0.12% |
257,100 |
| 2025/3/25 |
1,700.5 |
1,717 |
1,699.5 |
1,713 |
+0.85% |
273,700 |
| 2025/3/24 |
1,717 |
1,724 |
1,696 |
1,698.5 |
-1.36% |
332,700 |
| 2025/3/21 |
1,722.5 |
1,745.5 |
1,715.5 |
1,722 |
+0.03% |
1,238,100 |
| 2025/3/19 |
1,713 |
1,735 |
1,712 |
1,721.5 |
-0.09% |
278,600 |
| 2025/3/18 |
1,743.5 |
1,750 |
1,716 |
1,723 |
-0.75% |
320,900 |
| 2025/3/17 |
1,726 |
1,743 |
1,724 |
1,736 |
+1.31% |
200,900 |
| 2025/3/14 |
1,718 |
1,720.5 |
1,702 |
1,713.5 |
-0.41% |
234,700 |
| 2025/3/13 |
1,720 |
1,738.5 |
1,713 |
1,720.5 |
-0.43% |
175,100 |
| 2025/3/12 |
1,700 |
1,740 |
1,700 |
1,728 |
+0.93% |
376,500 |
| 2025/3/11 |
1,700 |
1,725 |
1,696 |
1,712 |
-1.15% |
318,600 |
| 2025/3/10 |
1,750.5 |
1,759.5 |
1,720 |
1,732 |
-1.00% |
222,900 |
| 2025/3/7 |
1,741.5 |
1,771.5 |
1,726 |
1,749.5 |
+0.14% |
388,800 |
| 2025/3/6 |
1,728.5 |
1,761.5 |
1,725 |
1,747 |
+1.07% |
513,100 |
| 2025/3/5 |
1,724 |
1,740.5 |
1,720.5 |
1,728.5 |
+0.32% |
284,400 |
| 2025/3/4 |
1,750 |
1,759 |
1,718.5 |
1,723 |
-1.06% |
262,600 |
| 2025/3/3 |
1,733 |
1,751 |
1,720 |
1,741.5 |
+1.10% |
343,100 |
| 2025/2/28 |
1,738.5 |
1,739 |
1,713 |
1,722.5 |
-1.88% |
389,500 |
| 2025/2/27 |
1,753 |
1,759 |
1,738.5 |
1,755.5 |
+0.89% |
205,900 |
| 2025/2/26 |
1,759 |
1,760 |
1,727.5 |
1,740 |
-0.49% |
577,800 |
| 2025/2/25 |
1,725 |
1,760 |
1,725 |
1,748.5 |
+1.78% |
392,300 |
| 2025/2/21 |
1,695.5 |
1,723 |
1,688.5 |
1,718 |
+1.75% |
488,500 |
| 2025/2/20 |
1,681 |
1,700.5 |
1,681 |
1,688.5 |
+0.33% |
371,800 |
| 2025/2/19 |
1,667 |
1,695 |
1,667 |
1,683 |
+0.99% |
241,900 |
| 2025/2/18 |
1,667 |
1,673 |
1,658.5 |
1,666.5 |
-0.03% |
246,600 |
| 2025/2/17 |
1,685 |
1,693.5 |
1,667 |
1,667 |
-1.10% |
316,600 |
| 2025/2/14 |
1,693 |
1,700 |
1,684.5 |
1,685.5 |
-0.85% |
280,900 |
| 2025/2/13 |
1,699 |
1,708 |
1,687.5 |
1,700 |
+1.04% |
469,500 |
| 2025/2/12 |
1,691 |
1,692.5 |
1,671.5 |
1,682.5 |
-0.47% |
520,000 |
| 2025/2/10 |
1,689 |
1,698.5 |
1,687 |
1,690.5 |
-0.06% |
301,600 |
| 2025/2/7 |
1,676.5 |
1,696.5 |
1,671 |
1,691.5 |
+0.74% |
478,300 |
| 2025/2/6 |
1,670 |
1,680 |
1,651.5 |
1,679 |
+1.67% |
434,400 |
| 2025/2/5 |
1,665.5 |
1,668 |
1,637 |
1,651.5 |
-0.87% |
479,700 |
| 2025/2/4 |
1,675.5 |
1,689 |
1,656.5 |
1,666 |
-0.27% |
517,400 |
| 2025/2/3 |
1,709 |
1,717.5 |
1,661.5 |
1,670.5 |
-2.96% |
691,100 |
| 2025/1/31 |
1,698.5 |
1,729 |
1,696 |
1,721.5 |
+1.35% |
476,500 |
| 2025/1/30 |
1,690 |
1,704.5 |
1,690 |
1,698.5 |
-0.23% |
198,800 |
| 2025/1/29 |
1,699.5 |
1,714.5 |
1,698 |
1,702.5 |
+0.18% |
234,700 |
| 2025/1/28 |
1,695 |
1,711 |
1,686 |
1,699.5 |
+0.59% |
340,400 |
| 2025/1/27 |
1,698 |
1,713 |
1,688 |
1,689.5 |
+0.63% |
396,400 |
| 2025/1/24 |
1,688 |
1,693 |
1,676.5 |
1,679 |
+0.15% |
255,800 |
| 2025/1/23 |
1,654.5 |
1,682.5 |
1,652 |
1,676.5 |
+1.39% |
373,500 |
| 2025/1/22 |
1,651 |
1,667.5 |
1,644.5 |
1,653.5 |
+0.52% |
241,600 |
| 2025/1/21 |
1,653.5 |
1,656.5 |
1,637 |
1,645 |
-0.57% |
259,400 |
| 2025/1/20 |
1,635.5 |
1,662.5 |
1,629.5 |
1,654.5 |
+1.16% |
363,600 |
| 2025/1/17 |
1,623.5 |
1,641 |
1,616 |
1,635.5 |
-0.27% |
385,900 |
| 2025/1/16 |
1,659.5 |
1,666 |
1,638 |
1,640 |
-0.67% |
405,200 |
| 2025/1/15 |
1,672 |
1,675 |
1,644 |
1,651 |
-1.26% |
509,100 |
| 2025/1/14 |
1,714 |
1,714 |
1,652 |
1,672 |
-2.90% |
571,700 |
| 2025/1/10 |
1,711 |
1,738 |
1,695 |
1,722 |
-5.57% |
1,014,800 |
| 2025/1/9 |
1,840 |
1,840 |
1,802 |
1,823.5 |
-0.90% |
528,400 |
| 2025/1/8 |
1,835.5 |
1,846 |
1,832 |
1,840 |
-0.27% |
307,800 |
| 2025/1/7 |
1,849.5 |
1,859 |
1,833.5 |
1,845 |
+0.65% |
220,700 |
| 2025/1/6 |
1,858 |
1,868 |
1,832 |
1,833 |
-1.16% |
283,300 |
| 2024/12/30 |
1,849 |
1,859.5 |
1,837.5 |
1,854.5 |
+0.87% |
353,900 |
| 2024/12/27 |
1,824 |
1,840 |
1,817 |
1,838.5 |
+1.38% |
289,900 |
| 2024/12/26 |
1,796 |
1,814.5 |
1,795 |
1,813.5 |
+1.17% |
261,900 |
| 2024/12/25 |
1,782 |
1,792.5 |
1,774 |
1,792.5 |
+0.59% |
214,300 |
| 2024/12/24 |
1,783 |
1,787.5 |
1,774 |
1,782 |
+0.06% |
150,300 |
| 2024/12/23 |
1,772.5 |
1,783 |
1,765.5 |
1,781 |
-0.11% |
164,100 |
| 2024/12/20 |
1,766.5 |
1,783 |
1,762 |
1,783 |
+1.54% |
797,500 |
| 2024/12/19 |
1,735 |
1,774 |
1,735 |
1,756 |
+0.43% |
209,300 |
| 2024/12/18 |
1,744.5 |
1,763.5 |
1,743.5 |
1,748.5 |
+0.06% |
134,500 |
| 2024/12/17 |
1,760.5 |
1,763.5 |
1,741.5 |
1,747.5 |
-0.74% |
182,400 |
| 2024/12/16 |
1,735 |
1,767.5 |
1,734 |
1,760.5 |
+1.62% |
283,100 |
| 2024/12/13 |
1,739 |
1,751.5 |
1,719 |
1,732.5 |
-1.70% |
542,400 |
| 2024/12/12 |
1,765.5 |
1,769.5 |
1,753.5 |
1,762.5 |
+1.09% |
390,400 |
| 2024/12/11 |
1,744 |
1,745.5 |
1,733 |
1,743.5 |
-0.03% |
231,000 |
| 2024/12/10 |
1,753 |
1,755 |
1,742.5 |
1,744 |
+0.32% |
225,400 |
| 2024/12/9 |
1,745 |
1,750.5 |
1,735 |
1,738.5 |
+0.38% |
199,500 |
| 2024/12/6 |
1,723.5 |
1,737.5 |
1,714.5 |
1,732 |
+0.35% |
203,900 |
| 2024/12/5 |
1,733.5 |
1,740 |
1,724.5 |
1,726 |
-0.17% |
299,800 |
| 2024/12/4 |
1,769 |
1,775.5 |
1,729 |
1,729 |
-2.54% |
241,300 |
| 2024/12/3 |
1,769 |
1,786 |
1,765 |
1,774 |
+0.28% |
307,300 |
| 2024/12/2 |
1,763 |
1,777 |
1,759 |
1,769 |
+0.91% |
196,500 |
| 2024/11/29 |
1,745 |
1,761 |
1,740 |
1,753 |
+0.03% |
158,800 |
| 2024/11/28 |
1,738 |
1,767 |
1,735.5 |
1,752.5 |
-1.24% |
363,400 |
| 2024/11/27 |
1,793.5 |
1,801 |
1,767 |
1,774.5 |
-1.42% |
509,900 |
| 2024/11/26 |
1,799.5 |
1,807 |
1,789 |
1,800 |
-0.06% |
303,300 |
| 2024/11/25 |
1,806.5 |
1,808 |
1,794.5 |
1,801 |
+0.61% |
573,000 |
| 2024/11/22 |
1,782 |
1,794 |
1,782 |
1,790 |
+0.45% |
240,200 |
| 2024/11/21 |
1,782 |
1,794.5 |
1,777.5 |
1,782 |
+0.00% |
214,000 |
| 2024/11/20 |
1,776.5 |
1,793.5 |
1,774 |
1,782 |
-0.22% |
202,900 |
| 2024/11/19 |
1,795.5 |
1,810.5 |
1,779.5 |
1,786 |
-0.17% |
357,400 |
| 2024/11/18 |
1,770 |
1,796.5 |
1,768 |
1,789 |
+0.93% |
257,200 |
| 2024/11/15 |
1,782 |
1,782.5 |
1,765.5 |
1,772.5 |
+0.11% |
276,600 |
| 2024/11/14 |
1,786 |
1,796.5 |
1,770.5 |
1,770.5 |
-0.37% |
239,800 |
| 2024/11/13 |
1,782.5 |
1,794.5 |
1,772.5 |
1,777 |
-0.75% |
368,600 |
| 2024/11/12 |
1,794.5 |
1,805.5 |
1,789.5 |
1,790.5 |
-0.22% |
320,900 |
| 2024/11/11 |
1,795.5 |
1,799 |
1,776.5 |
1,794.5 |
-0.31% |
222,700 |
| 2024/11/8 |
1,825 |
1,830 |
1,800 |
1,800 |
-0.91% |
325,200 |
| 2024/11/7 |
1,821 |
1,829.5 |
1,809 |
1,816.5 |
+0.14% |
318,300 |
| 2024/11/6 |
1,808 |
1,825 |
1,796.5 |
1,814 |
+1.48% |
317,900 |
| 2024/11/5 |
1,800 |
1,812 |
1,787.5 |
1,787.5 |
-1.02% |
384,000 |
| 2024/11/1 |
1,800.5 |
1,817.5 |
1,796.5 |
1,806 |
-0.19% |
261,000 |
| 2024/10/31 |
1,811.5 |
1,824.5 |
1,804 |
1,809.5 |
+0.30% |
248,000 |
| 2024/10/30 |
1,803 |
1,815.5 |
1,796 |
1,804 |
+0.11% |
462,800 |
| 2024/10/29 |
1,818.5 |
1,819 |
1,795 |
1,802 |
-0.88% |
290,600 |
| 2024/10/28 |
1,792 |
1,819 |
1,787 |
1,818 |
+1.28% |
244,600 |
| 2024/10/25 |
1,790 |
1,804 |
1,780.5 |
1,795 |
+0.42% |
466,000 |
| 2024/10/24 |
1,798 |
1,798.5 |
1,774.5 |
1,787.5 |
-1.00% |
322,700 |
|
