| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,588 |
1,596 |
1,559.5 |
1,567 |
-0.63% |
685,000 |
| 2025/4/24 |
1,575 |
1,593.5 |
1,569.5 |
1,577 |
+0.70% |
595,200 |
| 2025/4/23 |
1,592 |
1,592 |
1,556 |
1,566 |
+1.82% |
676,900 |
| 2025/4/22 |
1,527 |
1,540.5 |
1,521 |
1,538 |
-0.29% |
555,200 |
| 2025/4/21 |
1,555.5 |
1,555.5 |
1,526 |
1,542.5 |
-1.12% |
557,100 |
| 2025/4/18 |
1,539.5 |
1,563 |
1,528 |
1,560 |
+2.70% |
599,100 |
| 2025/4/17 |
1,485 |
1,519 |
1,473.5 |
1,519 |
+2.29% |
758,300 |
| 2025/4/16 |
1,506 |
1,515.5 |
1,474.5 |
1,485 |
-1.07% |
877,100 |
| 2025/4/15 |
1,510 |
1,514 |
1,494.5 |
1,501 |
+1.08% |
788,600 |
| 2025/4/14 |
1,469 |
1,503 |
1,461 |
1,485 |
+2.31% |
823,300 |
| 2025/4/11 |
1,467 |
1,467 |
1,417 |
1,451.5 |
-3.36% |
1,593,800 |
| 2025/4/10 |
1,523.5 |
1,525 |
1,482 |
1,502 |
+11.80% |
1,378,500 |
| 2025/4/9 |
1,380.5 |
1,390 |
1,328.5 |
1,343.5 |
-5.39% |
1,788,700 |
| 2025/4/8 |
1,383.5 |
1,458 |
1,381.5 |
1,420 |
+8.31% |
1,860,100 |
| 2025/4/7 |
1,273 |
1,346.5 |
1,252.5 |
1,311 |
-9.77% |
2,820,100 |
| 2025/4/4 |
1,500 |
1,504 |
1,398.5 |
1,453 |
-10.58% |
2,330,900 |
| 2025/4/3 |
1,637.5 |
1,661.5 |
1,603.5 |
1,625 |
-6.02% |
1,716,700 |
| 2025/4/2 |
1,758 |
1,758 |
1,714 |
1,729 |
-1.65% |
679,400 |
| 2025/4/1 |
1,798 |
1,798 |
1,741 |
1,758 |
+0.00% |
1,060,800 |
| 2025/3/31 |
1,770 |
1,778.5 |
1,723.5 |
1,758 |
-3.46% |
1,304,300 |
| 2025/3/28 |
1,837 |
1,850 |
1,807 |
1,821 |
-0.90% |
1,415,900 |
| 2025/3/27 |
1,787.5 |
1,837.5 |
1,777 |
1,837.5 |
+2.28% |
1,727,200 |
| 2025/3/26 |
1,800 |
1,803 |
1,760.5 |
1,796.5 |
+0.50% |
1,164,300 |
| 2025/3/25 |
1,821.5 |
1,825 |
1,766.5 |
1,787.5 |
-1.30% |
1,015,300 |
| 2025/3/24 |
1,837 |
1,837 |
1,800 |
1,811 |
-0.98% |
1,165,000 |
| 2025/3/21 |
1,770 |
1,829.5 |
1,769 |
1,829 |
+3.80% |
1,379,500 |
| 2025/3/19 |
1,761 |
1,778.5 |
1,743 |
1,762 |
-0.42% |
801,600 |
| 2025/3/18 |
1,730.5 |
1,775 |
1,721.5 |
1,769.5 |
+3.18% |
1,006,100 |
| 2025/3/17 |
1,730 |
1,733 |
1,711 |
1,715 |
+0.47% |
717,800 |
| 2025/3/14 |
1,675 |
1,710 |
1,666 |
1,707 |
+2.31% |
1,228,800 |
| 2025/3/13 |
1,624 |
1,671 |
1,618.5 |
1,668.5 |
+4.51% |
1,181,700 |
| 2025/3/12 |
1,576.5 |
1,605 |
1,562 |
1,596.5 |
+2.21% |
809,800 |
| 2025/3/11 |
1,545 |
1,567 |
1,523 |
1,562 |
-2.01% |
1,154,800 |
| 2025/3/10 |
1,615 |
1,619 |
1,594 |
1,594 |
-1.91% |
761,800 |
| 2025/3/7 |
1,620 |
1,633 |
1,602 |
1,625 |
-0.79% |
632,300 |
| 2025/3/6 |
1,620 |
1,638 |
1,612.5 |
1,638 |
+1.49% |
645,200 |
| 2025/3/5 |
1,627.5 |
1,630.5 |
1,610.5 |
1,614 |
-0.83% |
780,500 |
| 2025/3/4 |
1,634 |
1,649 |
1,615.5 |
1,627.5 |
-0.82% |
652,500 |
| 2025/3/3 |
1,652 |
1,665 |
1,627 |
1,641 |
+0.46% |
781,100 |
| 2025/2/28 |
1,638 |
1,641 |
1,611 |
1,633.5 |
-0.27% |
1,309,200 |
| 2025/2/27 |
1,646 |
1,650.5 |
1,628 |
1,638 |
-0.24% |
762,900 |
| 2025/2/26 |
1,646 |
1,661.5 |
1,626 |
1,642 |
-0.21% |
898,700 |
| 2025/2/25 |
1,608 |
1,659 |
1,605 |
1,645.5 |
+0.89% |
1,066,700 |
| 2025/2/21 |
1,590 |
1,641 |
1,576.5 |
1,631 |
+2.58% |
1,006,400 |
| 2025/2/20 |
1,630.5 |
1,631.5 |
1,578 |
1,590 |
-2.78% |
999,600 |
| 2025/2/19 |
1,670 |
1,704 |
1,627.5 |
1,635.5 |
-2.04% |
984,700 |
| 2025/2/18 |
1,655 |
1,676.5 |
1,630 |
1,669.5 |
+1.18% |
877,200 |
| 2025/2/17 |
1,617.5 |
1,658.5 |
1,617.5 |
1,650 |
+2.01% |
743,800 |
| 2025/2/14 |
1,603 |
1,622.5 |
1,591.5 |
1,617.5 |
+0.90% |
694,900 |
| 2025/2/13 |
1,601 |
1,620 |
1,596 |
1,603 |
+0.60% |
912,900 |
| 2025/2/12 |
1,577.5 |
1,604.5 |
1,563.5 |
1,593.5 |
+1.79% |
890,300 |
| 2025/2/10 |
1,560 |
1,572.5 |
1,539 |
1,565.5 |
-0.63% |
888,800 |
| 2025/2/7 |
1,587.5 |
1,589.5 |
1,563 |
1,575.5 |
+0.06% |
1,379,400 |
| 2025/2/6 |
1,577 |
1,586 |
1,564.5 |
1,574.5 |
-0.13% |
1,124,700 |
| 2025/2/5 |
1,591 |
1,611.5 |
1,564 |
1,576.5 |
-0.22% |
1,241,500 |
| 2025/2/4 |
1,614.5 |
1,614.5 |
1,574.5 |
1,580 |
-0.57% |
988,700 |
| 2025/2/3 |
1,630 |
1,630.5 |
1,587 |
1,589 |
-3.99% |
1,157,900 |
| 2025/1/31 |
1,673 |
1,677 |
1,640 |
1,655 |
-0.21% |
801,800 |
| 2025/1/30 |
1,645 |
1,668 |
1,640 |
1,658.5 |
+0.94% |
943,800 |
| 2025/1/29 |
1,629.5 |
1,648.5 |
1,615 |
1,643 |
+1.80% |
1,052,900 |
| 2025/1/28 |
1,600 |
1,623.5 |
1,598 |
1,614 |
+0.16% |
1,001,800 |
| 2025/1/27 |
1,619 |
1,635.5 |
1,610 |
1,611.5 |
+0.40% |
840,900 |
| 2025/1/24 |
1,598.5 |
1,618 |
1,574.5 |
1,605 |
+1.01% |
1,040,200 |
| 2025/1/23 |
1,597 |
1,599 |
1,582.5 |
1,589 |
-0.50% |
721,700 |
| 2025/1/22 |
1,608 |
1,609.5 |
1,593.5 |
1,597 |
+0.00% |
776,100 |
| 2025/1/21 |
1,620 |
1,634 |
1,587 |
1,597 |
-0.87% |
768,300 |
| 2025/1/20 |
1,627 |
1,642 |
1,600.5 |
1,611 |
+0.06% |
1,063,500 |
| 2025/1/17 |
1,600 |
1,618 |
1,559 |
1,610 |
+0.25% |
1,348,100 |
| 2025/1/16 |
1,590 |
1,614.5 |
1,589.5 |
1,606 |
+1.81% |
1,424,500 |
| 2025/1/15 |
1,550.5 |
1,577.5 |
1,543 |
1,577.5 |
+3.14% |
1,091,800 |
| 2025/1/14 |
1,560 |
1,571 |
1,523 |
1,529.5 |
-1.04% |
1,023,600 |
| 2025/1/10 |
1,550 |
1,566.5 |
1,537.5 |
1,545.5 |
-0.23% |
1,026,900 |
| 2025/1/9 |
1,576.5 |
1,579 |
1,547 |
1,549 |
-2.21% |
1,064,500 |
| 2025/1/8 |
1,536.5 |
1,584 |
1,533.5 |
1,584 |
+3.09% |
1,165,300 |
| 2025/1/7 |
1,552 |
1,562 |
1,536 |
1,536.5 |
-0.36% |
805,200 |
| 2025/1/6 |
1,544 |
1,554 |
1,529 |
1,542 |
+0.46% |
787,800 |
| 2024/12/30 |
1,544 |
1,558.5 |
1,528 |
1,535 |
-0.52% |
664,800 |
| 2024/12/27 |
1,524 |
1,543 |
1,522.5 |
1,543 |
+1.51% |
731,200 |
| 2024/12/26 |
1,516 |
1,520 |
1,504 |
1,520 |
-0.03% |
730,700 |
| 2024/12/25 |
1,550 |
1,551 |
1,508.5 |
1,520.5 |
-1.87% |
740,900 |
| 2024/12/24 |
1,545 |
1,553 |
1,539.5 |
1,549.5 |
+0.94% |
717,500 |
| 2024/12/23 |
1,500 |
1,543.5 |
1,495.5 |
1,535 |
+2.78% |
1,056,300 |
| 2024/12/20 |
1,516 |
1,516 |
1,492.5 |
1,493.5 |
-1.65% |
1,207,400 |
| 2024/12/19 |
1,480 |
1,527.5 |
1,475 |
1,518.5 |
+1.27% |
1,038,300 |
| 2024/12/18 |
1,486 |
1,507 |
1,482.5 |
1,499.5 |
-0.03% |
754,800 |
| 2024/12/17 |
1,511.5 |
1,534 |
1,497 |
1,500 |
-0.76% |
705,000 |
| 2024/12/16 |
1,519 |
1,527 |
1,503.5 |
1,511.5 |
-0.49% |
722,200 |
| 2024/12/13 |
1,530 |
1,545.5 |
1,502 |
1,519 |
-2.00% |
1,359,500 |
| 2024/12/12 |
1,554.5 |
1,579 |
1,550 |
1,550 |
+0.19% |
829,600 |
| 2024/12/11 |
1,550 |
1,559 |
1,542 |
1,547 |
+0.16% |
649,500 |
| 2024/12/10 |
1,570 |
1,581 |
1,544.5 |
1,544.5 |
-1.22% |
762,900 |
| 2024/12/9 |
1,581 |
1,589.5 |
1,545 |
1,563.5 |
-0.41% |
886,800 |
| 2024/12/6 |
1,565 |
1,586.5 |
1,560.5 |
1,570 |
+1.06% |
841,500 |
| 2024/12/5 |
1,560 |
1,569.5 |
1,536 |
1,553.5 |
+0.16% |
741,900 |
| 2024/12/4 |
1,594 |
1,607 |
1,551 |
1,551 |
-3.09% |
889,800 |
| 2024/12/3 |
1,600 |
1,613.5 |
1,588.5 |
1,600.5 |
+0.53% |
1,053,300 |
| 2024/12/2 |
1,563 |
1,595 |
1,557 |
1,592 |
+3.11% |
932,200 |
| 2024/11/29 |
1,527 |
1,556.5 |
1,522.5 |
1,544 |
+1.11% |
824,400 |
| 2024/11/28 |
1,493.5 |
1,529.5 |
1,488 |
1,527 |
+1.63% |
608,000 |
| 2024/11/27 |
1,505 |
1,528 |
1,495.5 |
1,502.5 |
-0.36% |
901,800 |
| 2024/11/26 |
1,530.5 |
1,540 |
1,490.5 |
1,508 |
-1.47% |
897,800 |
| 2024/11/25 |
1,534.5 |
1,548 |
1,520.5 |
1,530.5 |
+0.86% |
991,800 |
| 2024/11/22 |
1,545 |
1,546.5 |
1,515 |
1,517.5 |
-1.52% |
1,283,900 |
| 2024/11/21 |
1,549 |
1,557.5 |
1,536 |
1,541 |
+0.03% |
1,142,900 |
| 2024/11/20 |
1,546 |
1,560 |
1,528 |
1,540.5 |
-1.88% |
922,000 |
| 2024/11/19 |
1,537 |
1,570 |
1,532 |
1,570 |
+1.68% |
846,300 |
| 2024/11/18 |
1,574 |
1,574.5 |
1,538.5 |
1,544 |
-2.06% |
684,200 |
| 2024/11/15 |
1,585 |
1,585 |
1,541 |
1,576.5 |
+0.19% |
986,600 |
| 2024/11/14 |
1,577 |
1,591 |
1,562 |
1,573.5 |
-0.35% |
973,400 |
| 2024/11/13 |
1,620 |
1,624 |
1,563 |
1,579 |
-1.86% |
1,029,400 |
| 2024/11/12 |
1,660 |
1,673.5 |
1,590 |
1,609 |
-1.50% |
1,325,900 |
| 2024/11/11 |
1,630 |
1,656.5 |
1,625 |
1,633.5 |
-0.06% |
1,190,600 |
| 2024/11/8 |
1,596 |
1,694 |
1,583 |
1,634.5 |
+2.51% |
2,132,100 |
| 2024/11/7 |
1,600 |
1,629.5 |
1,579.5 |
1,594.5 |
+2.02% |
1,734,400 |
| 2024/11/6 |
1,475.5 |
1,563 |
1,473.5 |
1,563 |
+5.61% |
1,297,900 |
| 2024/11/5 |
1,485 |
1,486.5 |
1,450 |
1,480 |
+2.10% |
664,500 |
| 2024/11/1 |
1,452.5 |
1,475 |
1,445 |
1,449.5 |
-1.33% |
587,700 |
| 2024/10/31 |
1,470 |
1,480.5 |
1,457 |
1,469 |
+0.31% |
770,100 |
| 2024/10/30 |
1,461.5 |
1,469 |
1,452 |
1,464.5 |
+0.83% |
2,417,600 |
| 2024/10/29 |
1,420 |
1,464 |
1,420 |
1,452.5 |
+2.58% |
690,200 |
| 2024/10/28 |
1,400 |
1,425 |
1,389.5 |
1,416 |
+0.04% |
718,400 |
| 2024/10/25 |
1,404 |
1,424 |
1,383 |
1,415.5 |
+2.17% |
1,416,600 |
| 2024/10/24 |
1,380 |
1,396.5 |
1,366.5 |
1,385.5 |
-0.18% |
482,900 |
|
