| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,894 |
1,920 |
1,886.5 |
1,916 |
+1.30% |
1,630,900 |
| 2025/4/24 |
1,902.5 |
1,924.5 |
1,884.5 |
1,891.5 |
+0.85% |
1,436,200 |
| 2025/4/23 |
1,875 |
1,883 |
1,851.5 |
1,875.5 |
+2.65% |
1,862,100 |
| 2025/4/22 |
1,809.5 |
1,837 |
1,808 |
1,827 |
+0.08% |
994,900 |
| 2025/4/21 |
1,848 |
1,853.5 |
1,816.5 |
1,825.5 |
-1.70% |
1,094,300 |
| 2025/4/18 |
1,851 |
1,866 |
1,843.5 |
1,857 |
+0.51% |
975,900 |
| 2025/4/17 |
1,808 |
1,847.5 |
1,803 |
1,847.5 |
+2.16% |
1,445,600 |
| 2025/4/16 |
1,813 |
1,814 |
1,788.5 |
1,808.5 |
-0.30% |
1,447,900 |
| 2025/4/15 |
1,808.5 |
1,828.5 |
1,797.5 |
1,814 |
+1.62% |
1,782,100 |
| 2025/4/14 |
1,788 |
1,807.5 |
1,775.5 |
1,785 |
+0.08% |
1,666,500 |
| 2025/4/11 |
1,745 |
1,798 |
1,725.5 |
1,783.5 |
-1.84% |
2,231,100 |
| 2025/4/10 |
1,859 |
1,860 |
1,774 |
1,817 |
+6.69% |
2,830,100 |
| 2025/4/9 |
1,727 |
1,742.5 |
1,684.5 |
1,703 |
-2.91% |
2,137,500 |
| 2025/4/8 |
1,719.5 |
1,783 |
1,707.5 |
1,754 |
+4.44% |
2,388,600 |
| 2025/4/7 |
1,632.5 |
1,724 |
1,608 |
1,679.5 |
-5.54% |
2,968,900 |
| 2025/4/4 |
1,805.5 |
1,817 |
1,747 |
1,778 |
-4.66% |
3,036,600 |
| 2025/4/3 |
1,862 |
1,910.5 |
1,831.5 |
1,865 |
-5.78% |
3,151,400 |
| 2025/4/2 |
1,993 |
1,999 |
1,965.5 |
1,979.5 |
-0.78% |
2,060,700 |
| 2025/4/1 |
2,037 |
2,040.5 |
1,995 |
1,995 |
-1.07% |
1,926,200 |
| 2025/3/31 |
2,021 |
2,040 |
2,003.5 |
2,016.5 |
-2.61% |
2,694,300 |
| 2025/3/28 |
2,036 |
2,080.5 |
2,033.5 |
2,070.5 |
-0.48% |
3,506,600 |
| 2025/3/27 |
2,070 |
2,092 |
2,052.5 |
2,080.5 |
-1.00% |
3,386,400 |
| 2025/3/26 |
2,083.5 |
2,108 |
2,057 |
2,101.5 |
+2.91% |
3,430,600 |
| 2025/3/25 |
2,050 |
2,067.5 |
2,031.5 |
2,042 |
+0.39% |
2,328,100 |
| 2025/3/24 |
2,040.5 |
2,043.5 |
1,999.5 |
2,034 |
+0.42% |
2,425,000 |
| 2025/3/21 |
1,991.5 |
2,036 |
1,986 |
2,025.5 |
+0.37% |
3,178,200 |
| 2025/3/19 |
2,000 |
2,025 |
2,000 |
2,018 |
+0.80% |
1,639,100 |
| 2025/3/18 |
1,995 |
2,010 |
1,987 |
2,002 |
+1.34% |
1,599,000 |
| 2025/3/17 |
1,955 |
1,981 |
1,950 |
1,975.5 |
+1.80% |
1,219,100 |
| 2025/3/14 |
1,922.5 |
1,947.5 |
1,918 |
1,940.5 |
+0.47% |
1,839,500 |
| 2025/3/13 |
1,952.5 |
1,961 |
1,922 |
1,931.5 |
-0.75% |
2,173,000 |
| 2025/3/12 |
1,934 |
1,959.5 |
1,926 |
1,946 |
-0.18% |
1,624,400 |
| 2025/3/11 |
1,950 |
1,958 |
1,921 |
1,949.5 |
-0.79% |
2,403,500 |
| 2025/3/10 |
1,982.5 |
1,984 |
1,958 |
1,965 |
+0.15% |
1,377,100 |
| 2025/3/7 |
1,948 |
1,978.5 |
1,940 |
1,962 |
-0.76% |
1,994,500 |
| 2025/3/6 |
1,977.5 |
1,991.5 |
1,968.5 |
1,977 |
+0.05% |
1,989,800 |
| 2025/3/5 |
1,994 |
2,005.5 |
1,975 |
1,976 |
-1.13% |
2,117,100 |
| 2025/3/4 |
1,975 |
2,006.5 |
1,962 |
1,998.5 |
+0.60% |
1,820,600 |
| 2025/3/3 |
1,986 |
1,999 |
1,973.5 |
1,986.5 |
+0.71% |
1,340,300 |
| 2025/2/28 |
1,993.5 |
2,000 |
1,961 |
1,972.5 |
-1.91% |
2,838,100 |
| 2025/2/27 |
1,982 |
2,016 |
1,980.5 |
2,011 |
+1.06% |
1,959,100 |
| 2025/2/26 |
1,982.5 |
1,991.5 |
1,953.5 |
1,990 |
-0.38% |
2,491,200 |
| 2025/2/25 |
1,973 |
2,000 |
1,970.5 |
1,997.5 |
+0.50% |
1,774,700 |
| 2025/2/21 |
1,962 |
1,997 |
1,952 |
1,987.5 |
+0.86% |
2,353,800 |
| 2025/2/20 |
1,998 |
2,012 |
1,960.5 |
1,970.5 |
-1.84% |
2,431,300 |
| 2025/2/19 |
2,011 |
2,039 |
2,007.5 |
2,007.5 |
-0.17% |
1,766,000 |
| 2025/2/18 |
2,009.5 |
2,027 |
1,995 |
2,011 |
-0.07% |
1,436,600 |
| 2025/2/17 |
2,000.5 |
2,018 |
1,989.5 |
2,012.5 |
+0.10% |
1,387,600 |
| 2025/2/14 |
2,014 |
2,023 |
1,996 |
2,010.5 |
-0.15% |
1,737,500 |
| 2025/2/13 |
2,065 |
2,065 |
2,006 |
2,013.5 |
+2.10% |
2,566,700 |
| 2025/2/12 |
2,030 |
2,032.5 |
1,966.5 |
1,972 |
-1.99% |
3,393,400 |
| 2025/2/10 |
2,005 |
2,031 |
1,992 |
2,012 |
+0.40% |
3,492,700 |
| 2025/2/7 |
2,029.5 |
2,042 |
1,935 |
2,004 |
-1.26% |
3,403,000 |
| 2025/2/6 |
2,017 |
2,042 |
2,014.5 |
2,029.5 |
+0.00% |
1,839,500 |
| 2025/2/5 |
2,047.5 |
2,054.5 |
2,008.5 |
2,029.5 |
+0.20% |
1,779,200 |
| 2025/2/4 |
2,040.5 |
2,053 |
2,021 |
2,025.5 |
+0.27% |
2,013,400 |
| 2025/2/3 |
2,053.5 |
2,071 |
2,010.5 |
2,020 |
-3.46% |
3,211,300 |
| 2025/1/31 |
2,071 |
2,100 |
2,068.5 |
2,092.5 |
+0.55% |
2,012,800 |
| 2025/1/30 |
2,074.5 |
2,083 |
2,067 |
2,081 |
+0.34% |
1,489,000 |
| 2025/1/29 |
2,068.5 |
2,083.5 |
2,063.5 |
2,074 |
+0.22% |
1,234,900 |
| 2025/1/28 |
2,070 |
2,082.5 |
2,061 |
2,069.5 |
-0.93% |
1,320,400 |
| 2025/1/27 |
2,076.5 |
2,092 |
2,071 |
2,089 |
+0.60% |
1,322,400 |
| 2025/1/24 |
2,098 |
2,107 |
2,070.5 |
2,076.5 |
-1.07% |
1,575,700 |
| 2025/1/23 |
2,081 |
2,109.5 |
2,070 |
2,099 |
+0.38% |
1,397,900 |
| 2025/1/22 |
2,080 |
2,093 |
2,075.5 |
2,091 |
+0.65% |
1,433,200 |
| 2025/1/21 |
2,102 |
2,103.5 |
2,059 |
2,077.5 |
+0.27% |
1,464,200 |
| 2025/1/20 |
2,068.5 |
2,091 |
2,058.5 |
2,072 |
+0.83% |
1,400,700 |
| 2025/1/17 |
2,050.5 |
2,071 |
2,045 |
2,055 |
-0.82% |
1,777,600 |
| 2025/1/16 |
2,081 |
2,084.5 |
2,052.5 |
2,072 |
-0.46% |
1,806,600 |
| 2025/1/15 |
2,092.5 |
2,097 |
2,080.5 |
2,081.5 |
+0.46% |
2,396,000 |
| 2025/1/14 |
2,080 |
2,088.5 |
2,055.5 |
2,072 |
-1.22% |
1,977,100 |
| 2025/1/10 |
2,127.5 |
2,141.5 |
2,090 |
2,097.5 |
-1.41% |
2,249,400 |
| 2025/1/9 |
2,177 |
2,177 |
2,126.5 |
2,127.5 |
-2.85% |
1,776,500 |
| 2025/1/8 |
2,148.5 |
2,196.5 |
2,144 |
2,190 |
+1.22% |
2,457,600 |
| 2025/1/7 |
2,141 |
2,169.5 |
2,119.5 |
2,163.5 |
+0.82% |
1,908,600 |
| 2025/1/6 |
2,170 |
2,174 |
2,124 |
2,146 |
-0.58% |
2,390,100 |
| 2024/12/30 |
2,161.5 |
2,168 |
2,150.5 |
2,158.5 |
+0.02% |
1,449,800 |
| 2024/12/27 |
2,138 |
2,165 |
2,130.5 |
2,158 |
+1.20% |
1,790,700 |
| 2024/12/26 |
2,095 |
2,133.5 |
2,094.5 |
2,132.5 |
+0.78% |
1,886,200 |
| 2024/12/25 |
2,111 |
2,116.5 |
2,095.5 |
2,116 |
+0.24% |
1,003,100 |
| 2024/12/24 |
2,107.5 |
2,133 |
2,094 |
2,111 |
+0.48% |
1,507,400 |
| 2024/12/23 |
2,078.5 |
2,113 |
2,078 |
2,101 |
+1.08% |
1,670,800 |
| 2024/12/20 |
2,090 |
2,104.5 |
2,069.5 |
2,078.5 |
-0.10% |
3,687,900 |
| 2024/12/19 |
2,098 |
2,105.5 |
2,077.5 |
2,080.5 |
-2.09% |
2,351,000 |
| 2024/12/18 |
2,130 |
2,152.5 |
2,119.5 |
2,125 |
-0.40% |
2,683,500 |
| 2024/12/17 |
2,158.5 |
2,183 |
2,133.5 |
2,133.5 |
-1.66% |
2,292,200 |
| 2024/12/16 |
2,140 |
2,187.5 |
2,138 |
2,169.5 |
+1.93% |
2,633,500 |
| 2024/12/13 |
2,058 |
2,134 |
2,058 |
2,128.5 |
+0.97% |
3,215,500 |
| 2024/12/12 |
2,107 |
2,114.5 |
2,095.5 |
2,108 |
+1.03% |
2,549,300 |
| 2024/12/11 |
2,101.5 |
2,103 |
2,063 |
2,086.5 |
-0.69% |
3,162,400 |
| 2024/12/10 |
2,128.5 |
2,131.5 |
2,091 |
2,101 |
+0.82% |
2,136,000 |
| 2024/12/9 |
2,096.5 |
2,097.5 |
2,068.5 |
2,084 |
+0.31% |
2,353,000 |
| 2024/12/6 |
2,053 |
2,079 |
2,044.5 |
2,077.5 |
+1.94% |
2,245,000 |
| 2024/12/5 |
2,051 |
2,052 |
2,026.5 |
2,038 |
+0.52% |
1,755,900 |
| 2024/12/4 |
2,045 |
2,051 |
2,010 |
2,027.5 |
-0.86% |
2,270,800 |
| 2024/12/3 |
2,029.5 |
2,053.5 |
2,026.5 |
2,045 |
+0.86% |
2,529,400 |
| 2024/12/2 |
2,000.5 |
2,032 |
1,989.5 |
2,027.5 |
+1.53% |
2,049,400 |
| 2024/11/29 |
2,025 |
2,035 |
1,967 |
1,997 |
-1.87% |
2,830,300 |
| 2024/11/28 |
2,007.5 |
2,038.5 |
2,001 |
2,035 |
+1.19% |
1,626,900 |
| 2024/11/27 |
2,038.5 |
2,042 |
1,995 |
2,011 |
-3.01% |
2,657,200 |
| 2024/11/26 |
2,051 |
2,073.5 |
2,016.5 |
2,073.5 |
+0.31% |
2,823,400 |
| 2024/11/25 |
2,039 |
2,072.5 |
2,032 |
2,067 |
+3.40% |
6,176,600 |
| 2024/11/22 |
1,990 |
2,007 |
1,990 |
1,999 |
+0.88% |
2,535,700 |
| 2024/11/21 |
1,973 |
1,981.5 |
1,957 |
1,981.5 |
+0.43% |
2,300,900 |
| 2024/11/20 |
1,998 |
2,004 |
1,960 |
1,973 |
-1.25% |
2,213,200 |
| 2024/11/19 |
1,983.5 |
1,998 |
1,971 |
1,998 |
+0.76% |
2,330,800 |
| 2024/11/18 |
1,960.5 |
1,994.5 |
1,953 |
1,983 |
+1.15% |
2,791,300 |
| 2024/11/15 |
1,948 |
1,966.5 |
1,939.5 |
1,960.5 |
+1.19% |
2,325,500 |
| 2024/11/14 |
1,924 |
1,958 |
1,913 |
1,937.5 |
+1.57% |
2,924,300 |
| 2024/11/13 |
1,908.5 |
1,943 |
1,897 |
1,907.5 |
-0.29% |
3,662,500 |
| 2024/11/12 |
1,880 |
1,936.5 |
1,873.5 |
1,913 |
+2.82% |
5,227,800 |
| 2024/11/11 |
1,961 |
1,968 |
1,812 |
1,860.5 |
-5.29% |
8,723,000 |
| 2024/11/8 |
2,004.5 |
2,010 |
1,945.5 |
1,964.5 |
-0.46% |
3,557,500 |
| 2024/11/7 |
1,945 |
1,992.5 |
1,945 |
1,973.5 |
+2.76% |
3,081,300 |
| 2024/11/6 |
1,934.5 |
1,960 |
1,920.5 |
1,920.5 |
-0.72% |
2,907,300 |
| 2024/11/5 |
1,930.5 |
1,951 |
1,923.5 |
1,934.5 |
+0.55% |
2,564,300 |
| 2024/11/1 |
1,940 |
1,957 |
1,913.5 |
1,924 |
-3.63% |
3,081,700 |
| 2024/10/31 |
2,005 |
2,012.5 |
1,979 |
1,996.5 |
-0.08% |
2,609,400 |
| 2024/10/30 |
1,989 |
2,001 |
1,984 |
1,998 |
+0.78% |
7,094,600 |
| 2024/10/29 |
1,970.5 |
1,983.5 |
1,965.5 |
1,982.5 |
-0.18% |
1,994,800 |
| 2024/10/28 |
1,956.5 |
1,991 |
1,946.5 |
1,986 |
+1.51% |
1,957,300 |
| 2024/10/25 |
1,957.5 |
1,965.5 |
1,945 |
1,956.5 |
-0.58% |
1,714,500 |
| 2024/10/24 |
1,958.5 |
1,976 |
1,942.5 |
1,968 |
+0.08% |
1,791,500 |
|
