| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,227.5 |
1,246.5 |
1,204.5 |
1,223.5 |
+1.33% |
2,224,200 |
| 2025/4/24 |
1,233 |
1,264 |
1,205 |
1,207.5 |
-1.83% |
2,627,500 |
| 2025/4/23 |
1,290 |
1,291 |
1,218 |
1,230 |
-4.13% |
3,215,000 |
| 2025/4/22 |
1,279.5 |
1,297.5 |
1,251 |
1,283 |
+0.16% |
3,046,000 |
| 2025/4/21 |
1,240 |
1,290 |
1,234 |
1,281 |
+4.79% |
3,685,100 |
| 2025/4/18 |
1,208.5 |
1,224 |
1,190 |
1,222.5 |
+1.07% |
1,903,700 |
| 2025/4/17 |
1,179 |
1,217.5 |
1,154 |
1,209.5 |
+4.40% |
2,781,900 |
| 2025/4/16 |
1,210 |
1,226 |
1,152 |
1,158.5 |
-3.05% |
3,014,600 |
| 2025/4/15 |
1,170 |
1,196.5 |
1,151.5 |
1,195 |
+3.73% |
3,320,900 |
| 2025/4/14 |
1,193 |
1,249 |
1,141.5 |
1,152 |
-2.21% |
6,269,400 |
| 2025/4/11 |
1,117.5 |
1,230 |
1,075.5 |
1,178 |
-2.44% |
11,789,600 |
| 2025/4/10 |
1,210 |
1,210 |
1,151.5 |
1,207.5 |
+11.34% |
6,329,100 |
| 2025/4/9 |
1,086.5 |
1,091.5 |
1,035 |
1,084.5 |
+2.65% |
4,445,700 |
| 2025/4/8 |
1,039 |
1,084.5 |
1,030 |
1,056.5 |
+7.48% |
3,875,500 |
| 2025/4/7 |
985.6 |
1,014.5 |
970.7 |
983 |
-10.23% |
7,004,800 |
| 2025/4/4 |
1,135.5 |
1,149 |
1,063 |
1,095 |
-5.73% |
5,232,600 |
| 2025/4/3 |
1,167 |
1,213.5 |
1,147 |
1,161.5 |
-5.26% |
4,790,100 |
| 2025/4/2 |
1,209.5 |
1,234 |
1,183.5 |
1,226 |
+6.66% |
7,829,600 |
| 2025/4/1 |
1,160 |
1,166 |
1,138 |
1,149.5 |
-0.09% |
1,472,500 |
| 2025/3/31 |
1,178 |
1,196.5 |
1,143.5 |
1,150.5 |
-4.40% |
2,898,800 |
| 2025/3/28 |
1,226 |
1,238.5 |
1,192.5 |
1,203.5 |
-2.23% |
1,773,000 |
| 2025/3/27 |
1,230 |
1,245.5 |
1,222.5 |
1,231 |
-0.40% |
1,786,000 |
| 2025/3/26 |
1,252 |
1,260 |
1,235 |
1,236 |
-0.36% |
2,105,600 |
| 2025/3/25 |
1,253.5 |
1,259.5 |
1,240.5 |
1,240.5 |
-0.12% |
2,275,800 |
| 2025/3/24 |
1,242 |
1,259.5 |
1,231 |
1,242 |
+0.04% |
1,853,600 |
| 2025/3/21 |
1,257 |
1,269 |
1,240 |
1,241.5 |
-0.80% |
2,371,900 |
| 2025/3/19 |
1,273.5 |
1,284 |
1,251.5 |
1,251.5 |
-1.77% |
2,281,900 |
| 2025/3/18 |
1,271 |
1,294.5 |
1,266 |
1,274 |
+1.19% |
3,338,000 |
| 2025/3/17 |
1,236.5 |
1,262 |
1,220 |
1,259 |
+3.62% |
3,262,700 |
| 2025/3/14 |
1,173.5 |
1,220 |
1,169.5 |
1,215 |
+2.19% |
3,783,400 |
| 2025/3/13 |
1,180 |
1,229 |
1,177.5 |
1,189 |
+3.39% |
5,872,400 |
| 2025/3/12 |
1,135.5 |
1,173 |
1,135 |
1,150 |
+0.00% |
4,017,400 |
| 2025/3/11 |
1,116 |
1,151.5 |
1,097 |
1,150 |
+1.10% |
6,081,700 |
| 2025/3/10 |
1,152 |
1,159.5 |
1,125.5 |
1,137.5 |
-2.23% |
4,792,500 |
| 2025/3/7 |
1,163 |
1,202 |
1,158.5 |
1,163.5 |
+1.00% |
7,579,900 |
| 2025/3/6 |
1,170 |
1,197 |
1,120 |
1,152 |
-6.30% |
11,933,500 |
| 2025/3/5 |
1,238.5 |
1,242 |
1,203.5 |
1,229.5 |
-0.73% |
4,273,400 |
| 2025/3/4 |
1,234 |
1,245.5 |
1,200.5 |
1,238.5 |
-1.24% |
4,860,800 |
| 2025/3/3 |
1,250 |
1,272.5 |
1,234 |
1,254 |
+0.32% |
3,719,300 |
| 2025/2/28 |
1,297.5 |
1,309 |
1,243.5 |
1,250 |
-4.94% |
4,674,500 |
| 2025/2/27 |
1,352.5 |
1,356 |
1,296 |
1,315 |
-2.16% |
3,798,100 |
| 2025/2/26 |
1,340 |
1,350 |
1,331 |
1,344 |
+0.07% |
2,328,600 |
| 2025/2/25 |
1,326 |
1,357 |
1,321.5 |
1,343 |
-2.18% |
3,078,900 |
| 2025/2/21 |
1,351.5 |
1,401 |
1,345 |
1,373 |
+0.59% |
5,541,100 |
| 2025/2/20 |
1,401 |
1,419.5 |
1,349 |
1,365 |
-1.83% |
5,333,300 |
| 2025/2/19 |
1,410 |
1,437 |
1,377 |
1,390.5 |
-2.22% |
4,516,800 |
| 2025/2/18 |
1,415 |
1,440 |
1,410.5 |
1,422 |
+0.89% |
3,046,000 |
| 2025/2/17 |
1,490 |
1,491 |
1,404.5 |
1,409.5 |
-4.73% |
4,333,600 |
| 2025/2/14 |
1,485 |
1,493 |
1,454 |
1,479.5 |
-0.40% |
2,889,600 |
| 2025/2/13 |
1,488.5 |
1,526.5 |
1,460.5 |
1,485.5 |
+0.81% |
4,703,800 |
| 2025/2/12 |
1,456 |
1,473.5 |
1,431 |
1,473.5 |
+2.33% |
4,717,800 |
| 2025/2/10 |
1,410.5 |
1,445 |
1,402 |
1,440 |
+1.80% |
2,894,000 |
| 2025/2/7 |
1,435 |
1,451.5 |
1,411 |
1,414.5 |
-2.58% |
3,742,700 |
| 2025/2/6 |
1,449.5 |
1,477.5 |
1,431.5 |
1,452 |
-0.17% |
5,052,900 |
| 2025/2/5 |
1,388 |
1,463 |
1,387 |
1,454.5 |
+6.09% |
10,890,100 |
| 2025/2/4 |
1,299 |
1,374.5 |
1,296 |
1,371 |
+8.90% |
7,109,300 |
| 2025/2/3 |
1,271.5 |
1,326 |
1,212 |
1,259 |
-2.55% |
5,556,500 |
| 2025/1/31 |
1,346 |
1,346 |
1,288 |
1,292 |
-4.15% |
3,547,500 |
| 2025/1/30 |
1,340 |
1,363.5 |
1,335 |
1,348 |
-0.22% |
3,448,100 |
| 2025/1/29 |
1,382 |
1,403 |
1,343.5 |
1,351 |
-0.07% |
5,566,600 |
| 2025/1/28 |
1,299 |
1,374 |
1,290.5 |
1,352 |
+5.34% |
7,810,300 |
| 2025/1/27 |
1,385.5 |
1,399 |
1,268 |
1,283.5 |
-7.03% |
7,085,100 |
| 2025/1/24 |
1,359.5 |
1,395.5 |
1,317 |
1,380.5 |
+1.81% |
6,660,800 |
| 2025/1/23 |
1,380 |
1,398 |
1,348 |
1,356 |
-0.91% |
4,539,300 |
| 2025/1/22 |
1,398 |
1,398 |
1,338.5 |
1,368.5 |
-0.04% |
4,429,600 |
| 2025/1/21 |
1,360.3 |
1,383 |
1,338.7 |
1,369 |
+0.25% |
529,300 |
| 2025/1/20 |
1,378.3 |
1,410.6 |
1,360.3 |
1,365.6 |
-0.99% |
652,800 |
| 2025/1/17 |
1,415.6 |
1,419 |
1,357 |
1,379.3 |
-2.36% |
961,300 |
| 2025/1/16 |
1,476.6 |
1,477.9 |
1,379.9 |
1,412.6 |
+0.33% |
2,243,800 |
| 2025/1/15 |
1,389.7 |
1,440 |
1,313.3 |
1,408 |
+12.46% |
3,362,400 |
| 2025/1/14 |
1,281.3 |
1,292.3 |
1,231 |
1,252 |
-1.21% |
932,600 |
| 2025/1/10 |
1,204 |
1,272 |
1,198 |
1,267.3 |
+4.05% |
975,400 |
| 2025/1/9 |
1,160 |
1,220 |
1,158.3 |
1,218 |
+3.63% |
778,000 |
| 2025/1/8 |
1,164.6 |
1,179 |
1,153.3 |
1,175.3 |
-0.70% |
588,500 |
| 2025/1/7 |
1,188.9 |
1,204.6 |
1,165.3 |
1,183.6 |
+0.25% |
635,400 |
| 2025/1/6 |
1,224.9 |
1,245.9 |
1,180.6 |
1,180.6 |
-2.78% |
749,000 |
| 2024/12/30 |
1,224 |
1,262 |
1,209.3 |
1,214.3 |
-0.06% |
1,194,100 |
| 2024/12/27 |
1,183.3 |
1,224.7 |
1,183.3 |
1,215 |
+3.62% |
1,042,700 |
| 2024/12/26 |
1,178.6 |
1,204.6 |
1,158.6 |
1,172.6 |
-0.82% |
971,300 |
| 2024/12/25 |
1,220.3 |
1,249.3 |
1,172 |
1,182.3 |
+3.68% |
2,395,400 |
| 2024/12/24 |
1,163.3 |
1,172 |
1,137.6 |
1,140.3 |
-1.64% |
481,700 |
| 2024/12/23 |
1,155.3 |
1,186.3 |
1,151.3 |
1,159.3 |
+1.84% |
753,100 |
| 2024/12/20 |
1,123.6 |
1,148.6 |
1,110.6 |
1,138.3 |
+0.38% |
689,300 |
| 2024/12/19 |
1,099.3 |
1,137 |
1,099.3 |
1,134 |
+0.09% |
545,900 |
| 2024/12/18 |
1,133.7 |
1,168 |
1,129.3 |
1,133 |
+0.15% |
674,800 |
| 2024/12/17 |
1,154.6 |
1,157.6 |
1,107.3 |
1,131.3 |
-3.99% |
1,234,700 |
| 2024/12/16 |
1,213.3 |
1,220 |
1,177.6 |
1,178.3 |
-2.70% |
863,900 |
| 2024/12/13 |
1,209.7 |
1,232.3 |
1,196.7 |
1,211 |
-1.25% |
941,400 |
| 2024/12/12 |
1,196 |
1,227.3 |
1,187.3 |
1,226.3 |
+4.07% |
845,900 |
| 2024/12/11 |
1,171.3 |
1,184.3 |
1,147 |
1,178.3 |
-0.17% |
827,000 |
| 2024/12/10 |
1,180.6 |
1,190 |
1,157 |
1,180.3 |
-0.48% |
642,600 |
| 2024/12/9 |
1,182 |
1,212.7 |
1,169.7 |
1,186 |
+0.82% |
963,500 |
| 2024/12/6 |
1,202.6 |
1,211.3 |
1,157.6 |
1,176.3 |
-2.16% |
971,800 |
| 2024/12/5 |
1,205.3 |
1,225.3 |
1,181 |
1,202.3 |
-0.06% |
914,000 |
| 2024/12/4 |
1,171.7 |
1,230 |
1,162.7 |
1,203 |
+2.68% |
1,419,900 |
| 2024/12/3 |
1,169.3 |
1,188.3 |
1,137.3 |
1,171.6 |
+0.80% |
1,370,800 |
| 2024/12/2 |
1,134.6 |
1,163.6 |
1,116 |
1,162.3 |
+2.99% |
1,166,700 |
| 2024/11/29 |
1,110.3 |
1,137.9 |
1,091.3 |
1,128.6 |
+0.41% |
1,065,400 |
| 2024/11/28 |
1,070.7 |
1,130.7 |
1,059 |
1,124 |
+3.50% |
1,229,500 |
| 2024/11/27 |
1,005 |
1,086 |
998.3 |
1,086 |
+8.24% |
1,161,400 |
| 2024/11/26 |
1,026.6 |
1,031 |
993.6 |
1,003.3 |
-2.88% |
557,300 |
| 2024/11/25 |
1,059.7 |
1,061.7 |
1,025.7 |
1,033 |
-0.80% |
773,800 |
| 2024/11/22 |
1,028.6 |
1,049.3 |
1,017.3 |
1,041.3 |
+1.20% |
655,400 |
| 2024/11/21 |
1,012 |
1,054 |
1,012 |
1,029 |
+1.68% |
834,100 |
| 2024/11/20 |
1,061.3 |
1,062.3 |
1,012 |
1,012 |
-3.83% |
878,400 |
| 2024/11/19 |
1,059.6 |
1,088.3 |
1,046.6 |
1,052.3 |
-0.07% |
845,700 |
| 2024/11/18 |
1,046.7 |
1,075.7 |
1,037 |
1,053 |
-1.50% |
553,200 |
| 2024/11/15 |
1,068.3 |
1,096.3 |
1,040.7 |
1,069 |
-0.68% |
964,600 |
| 2024/11/14 |
1,097.3 |
1,106.3 |
1,068 |
1,076.3 |
-1.44% |
1,004,400 |
| 2024/11/13 |
1,078.3 |
1,122.3 |
1,071.3 |
1,092 |
+1.15% |
1,221,300 |
| 2024/11/12 |
1,102.3 |
1,127.6 |
1,075.6 |
1,079.6 |
-2.06% |
877,500 |
| 2024/11/11 |
1,108 |
1,133.6 |
1,100.3 |
1,102.3 |
-0.12% |
1,166,300 |
| 2024/11/8 |
1,051.3 |
1,113.3 |
1,046.9 |
1,103.6 |
+7.22% |
1,590,900 |
| 2024/11/7 |
1,067 |
1,077.3 |
1,024.3 |
1,029.3 |
-2.58% |
803,200 |
| 2024/11/6 |
1,046.6 |
1,080.9 |
1,035.3 |
1,056.6 |
+1.27% |
1,032,700 |
| 2024/11/5 |
1,013.3 |
1,057 |
1,008.6 |
1,043.3 |
+2.96% |
966,200 |
| 2024/11/1 |
1,015.3 |
1,041.6 |
1,004.3 |
1,013.3 |
-2.25% |
986,700 |
| 2024/10/31 |
1,020.6 |
1,036.6 |
1,003.9 |
1,036.6 |
+0.51% |
750,700 |
| 2024/10/30 |
1,010 |
1,041 |
986.3 |
1,031.3 |
+2.69% |
1,281,900 |
| 2024/10/29 |
973.3 |
1,005.6 |
968 |
1,004.3 |
+2.84% |
902,100 |
| 2024/10/28 |
926.3 |
992.9 |
917.9 |
976.6 |
+5.85% |
1,318,300 |
| 2024/10/25 |
975.9 |
988.9 |
922.6 |
922.6 |
-5.63% |
1,320,000 |
| 2024/10/24 |
967.3 |
982.6 |
944.3 |
977.6 |
-0.95% |
1,188,400 |
|
