| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,531.5 |
1,547.5 |
1,526 |
1,544.5 |
+1.05% |
1,779,700 |
| 2025/4/24 |
1,553.5 |
1,555.5 |
1,524 |
1,528.5 |
+0.20% |
1,557,000 |
| 2025/4/23 |
1,544 |
1,544.5 |
1,516 |
1,525.5 |
+2.35% |
2,176,800 |
| 2025/4/22 |
1,473 |
1,490.5 |
1,468.5 |
1,490.5 |
+1.19% |
1,030,700 |
| 2025/4/21 |
1,480 |
1,485 |
1,465 |
1,473 |
-1.17% |
933,200 |
| 2025/4/18 |
1,485 |
1,495 |
1,476 |
1,490.5 |
+0.61% |
1,052,700 |
| 2025/4/17 |
1,446 |
1,481.5 |
1,435 |
1,481.5 |
+2.74% |
1,517,700 |
| 2025/4/16 |
1,464.5 |
1,469.5 |
1,429.5 |
1,442 |
-0.55% |
1,515,500 |
| 2025/4/15 |
1,444 |
1,464 |
1,432 |
1,450 |
+1.43% |
1,794,800 |
| 2025/4/14 |
1,412 |
1,446.5 |
1,407 |
1,429.5 |
+1.53% |
1,835,300 |
| 2025/4/11 |
1,370.5 |
1,414.5 |
1,356 |
1,408 |
-2.46% |
2,684,300 |
| 2025/4/10 |
1,503.5 |
1,503.5 |
1,435 |
1,443.5 |
+9.07% |
2,836,700 |
| 2025/4/9 |
1,359 |
1,367 |
1,311.5 |
1,323.5 |
-5.02% |
3,150,500 |
| 2025/4/8 |
1,350 |
1,405 |
1,350 |
1,393.5 |
+8.99% |
3,702,400 |
| 2025/4/7 |
1,266 |
1,322.5 |
1,252 |
1,278.5 |
-8.12% |
5,278,400 |
| 2025/4/4 |
1,399 |
1,416.5 |
1,356 |
1,391.5 |
-6.99% |
5,225,700 |
| 2025/4/3 |
1,523 |
1,550.5 |
1,474 |
1,496 |
-6.67% |
4,721,900 |
| 2025/4/2 |
1,610 |
1,618.5 |
1,584 |
1,603 |
-1.20% |
2,901,000 |
| 2025/4/1 |
1,656.5 |
1,665 |
1,617 |
1,622.5 |
-0.03% |
2,600,500 |
| 2025/3/31 |
1,617.5 |
1,633.5 |
1,591 |
1,623 |
-2.08% |
3,115,500 |
| 2025/3/28 |
1,699.5 |
1,708 |
1,648.5 |
1,657.5 |
-3.75% |
2,957,400 |
| 2025/3/27 |
1,693 |
1,788 |
1,684 |
1,722 |
+1.41% |
5,381,000 |
| 2025/3/26 |
1,701 |
1,705.5 |
1,680.5 |
1,698 |
+0.50% |
2,092,800 |
| 2025/3/25 |
1,698 |
1,700 |
1,677 |
1,689.5 |
-0.65% |
1,823,900 |
| 2025/3/24 |
1,719 |
1,719 |
1,694 |
1,700.5 |
-1.13% |
1,865,500 |
| 2025/3/21 |
1,663.5 |
1,720 |
1,662.5 |
1,720 |
+3.68% |
4,112,500 |
| 2025/3/19 |
1,640 |
1,664.5 |
1,637.5 |
1,659 |
+0.06% |
1,815,000 |
| 2025/3/18 |
1,650 |
1,675.5 |
1,644.5 |
1,658 |
+1.62% |
2,651,700 |
| 2025/3/17 |
1,613.5 |
1,636.5 |
1,612 |
1,631.5 |
+1.56% |
2,449,700 |
| 2025/3/14 |
1,593 |
1,613 |
1,583.5 |
1,606.5 |
+1.39% |
3,401,400 |
| 2025/3/13 |
1,570.5 |
1,594.5 |
1,565 |
1,584.5 |
+2.32% |
2,654,600 |
| 2025/3/12 |
1,528 |
1,572.5 |
1,528 |
1,548.5 |
+3.37% |
3,890,800 |
| 2025/3/11 |
1,495 |
1,509 |
1,465 |
1,498 |
-3.42% |
3,828,600 |
| 2025/3/10 |
1,590 |
1,590 |
1,544.5 |
1,551 |
-2.30% |
2,341,100 |
| 2025/3/7 |
1,570 |
1,594 |
1,566 |
1,587.5 |
-0.06% |
2,573,000 |
| 2025/3/6 |
1,561 |
1,588.5 |
1,559.5 |
1,588.5 |
+1.89% |
2,563,300 |
| 2025/3/5 |
1,571 |
1,590 |
1,546 |
1,559 |
+0.84% |
3,657,500 |
| 2025/3/4 |
1,540 |
1,562.5 |
1,535 |
1,546 |
-0.71% |
2,228,600 |
| 2025/3/3 |
1,532.5 |
1,561 |
1,527 |
1,557 |
+2.43% |
3,394,500 |
| 2025/2/28 |
1,519.5 |
1,542 |
1,512 |
1,520 |
-0.82% |
33,777,800 |
| 2025/2/27 |
1,547 |
1,551 |
1,525 |
1,532.5 |
-0.94% |
4,388,900 |
| 2025/2/26 |
1,562 |
1,569.5 |
1,527 |
1,547 |
-1.06% |
6,287,100 |
| 2025/2/25 |
1,596 |
1,619 |
1,561.5 |
1,563.5 |
-2.40% |
7,253,500 |
| 2025/2/21 |
1,538 |
1,604.5 |
1,521 |
1,602 |
+4.03% |
5,989,900 |
| 2025/2/20 |
1,521 |
1,541 |
1,501 |
1,540 |
+0.23% |
4,970,200 |
| 2025/2/19 |
1,559.5 |
1,602 |
1,527 |
1,536.5 |
+0.26% |
5,930,200 |
| 2025/2/18 |
1,516.5 |
1,541 |
1,500.5 |
1,532.5 |
+1.19% |
2,942,800 |
| 2025/2/17 |
1,500 |
1,514.5 |
1,485 |
1,514.5 |
+0.90% |
3,265,700 |
| 2025/2/14 |
1,455.5 |
1,505.5 |
1,447.5 |
1,501 |
+1.97% |
4,419,500 |
| 2025/2/13 |
1,429 |
1,515.5 |
1,425 |
1,472 |
+6.13% |
8,546,500 |
| 2025/2/12 |
1,370 |
1,398 |
1,355.5 |
1,387 |
+1.06% |
5,354,400 |
| 2025/2/10 |
1,359.5 |
1,374.5 |
1,352 |
1,372.5 |
+0.73% |
2,644,800 |
| 2025/2/7 |
1,379.5 |
1,379.5 |
1,359.5 |
1,362.5 |
-0.44% |
1,776,100 |
| 2025/2/6 |
1,378 |
1,384.5 |
1,361.5 |
1,368.5 |
-0.73% |
2,047,200 |
| 2025/2/5 |
1,375.5 |
1,398.5 |
1,372 |
1,378.5 |
+1.14% |
3,083,900 |
| 2025/2/4 |
1,361 |
1,366 |
1,353 |
1,363 |
+0.89% |
2,768,500 |
| 2025/2/3 |
1,368 |
1,371 |
1,350 |
1,351 |
-2.77% |
3,334,300 |
| 2025/1/31 |
1,400 |
1,404.5 |
1,382.5 |
1,389.5 |
+0.00% |
2,456,200 |
| 2025/1/30 |
1,381 |
1,393 |
1,371.5 |
1,389.5 |
+0.65% |
2,174,900 |
| 2025/1/29 |
1,370.5 |
1,382 |
1,363 |
1,380.5 |
+0.80% |
1,880,400 |
| 2025/1/28 |
1,345.5 |
1,375.5 |
1,342.5 |
1,369.5 |
+2.28% |
2,276,600 |
| 2025/1/27 |
1,347 |
1,365 |
1,336.5 |
1,339 |
+0.41% |
1,895,700 |
| 2025/1/24 |
1,344.5 |
1,353 |
1,318 |
1,333.5 |
+0.11% |
2,245,000 |
| 2025/1/23 |
1,341 |
1,342.5 |
1,327 |
1,332 |
-0.67% |
2,315,500 |
| 2025/1/22 |
1,340 |
1,343.5 |
1,330.5 |
1,341 |
+0.86% |
1,847,700 |
| 2025/1/21 |
1,360 |
1,366 |
1,323 |
1,329.5 |
-1.77% |
3,240,700 |
| 2025/1/20 |
1,370 |
1,373.5 |
1,353 |
1,353.5 |
-0.73% |
3,361,300 |
| 2025/1/17 |
1,347 |
1,366.5 |
1,323.5 |
1,363.5 |
+1.49% |
3,482,400 |
| 2025/1/16 |
1,325 |
1,351.5 |
1,325 |
1,343.5 |
+1.40% |
2,888,500 |
| 2025/1/15 |
1,329.5 |
1,337 |
1,311 |
1,325 |
+1.15% |
2,131,500 |
| 2025/1/14 |
1,310 |
1,327 |
1,305 |
1,310 |
+0.85% |
3,553,700 |
| 2025/1/10 |
1,336.5 |
1,339 |
1,294 |
1,299 |
-2.51% |
3,187,300 |
| 2025/1/9 |
1,341 |
1,346 |
1,332.5 |
1,332.5 |
-0.30% |
2,951,000 |
| 2025/1/8 |
1,312.5 |
1,338.5 |
1,312.5 |
1,336.5 |
+1.83% |
3,439,000 |
| 2025/1/7 |
1,315.5 |
1,332.5 |
1,304 |
1,312.5 |
+0.15% |
2,985,500 |
| 2025/1/6 |
1,292.5 |
1,325 |
1,291 |
1,310.5 |
+2.02% |
4,067,100 |
| 2024/12/30 |
1,299 |
1,306.5 |
1,284 |
1,284.5 |
-0.35% |
2,019,100 |
| 2024/12/27 |
1,281.5 |
1,292 |
1,279 |
1,289 |
+1.10% |
1,741,300 |
| 2024/12/26 |
1,280 |
1,282 |
1,264 |
1,275 |
-0.55% |
1,730,600 |
| 2024/12/25 |
1,298 |
1,302.5 |
1,271 |
1,282 |
-1.23% |
1,871,500 |
| 2024/12/24 |
1,296 |
1,305.5 |
1,292.5 |
1,298 |
+1.64% |
2,063,400 |
| 2024/12/23 |
1,258.5 |
1,284 |
1,254 |
1,277 |
+1.35% |
2,428,100 |
| 2024/12/20 |
1,295 |
1,295 |
1,258 |
1,260 |
-2.70% |
3,343,500 |
| 2024/12/19 |
1,290 |
1,302 |
1,277.5 |
1,295 |
-0.50% |
2,366,000 |
| 2024/12/18 |
1,304.5 |
1,314.5 |
1,296.5 |
1,301.5 |
-0.23% |
1,748,300 |
| 2024/12/17 |
1,324 |
1,343.5 |
1,304.5 |
1,304.5 |
-1.47% |
1,812,800 |
| 2024/12/16 |
1,340.5 |
1,348.5 |
1,320 |
1,324 |
-1.23% |
1,857,200 |
| 2024/12/13 |
1,344.5 |
1,361.5 |
1,332.5 |
1,340.5 |
-1.32% |
2,558,900 |
| 2024/12/12 |
1,365 |
1,378 |
1,358 |
1,358.5 |
+0.07% |
2,498,400 |
| 2024/12/11 |
1,356 |
1,362 |
1,349.5 |
1,357.5 |
+0.85% |
2,603,000 |
| 2024/12/10 |
1,359.5 |
1,369.5 |
1,346 |
1,346 |
-0.44% |
1,791,800 |
| 2024/12/9 |
1,360 |
1,367.5 |
1,333.5 |
1,352 |
-0.15% |
2,094,200 |
| 2024/12/6 |
1,355 |
1,365 |
1,340 |
1,354 |
+0.74% |
1,828,200 |
| 2024/12/5 |
1,353 |
1,353.5 |
1,326 |
1,344 |
+0.19% |
2,091,700 |
| 2024/12/4 |
1,361 |
1,368.5 |
1,339 |
1,341.5 |
-1.87% |
2,435,200 |
| 2024/12/3 |
1,379 |
1,384.5 |
1,360.5 |
1,367 |
+0.00% |
3,515,700 |
| 2024/12/2 |
1,347.5 |
1,371 |
1,342.5 |
1,367 |
+2.63% |
3,162,600 |
| 2024/11/29 |
1,307 |
1,338 |
1,302.5 |
1,332 |
+2.70% |
3,615,300 |
| 2024/11/28 |
1,294 |
1,315.5 |
1,289 |
1,297 |
-1.14% |
2,477,200 |
| 2024/11/27 |
1,320 |
1,325 |
1,295 |
1,312 |
-1.20% |
2,475,700 |
| 2024/11/26 |
1,356 |
1,365 |
1,318 |
1,328 |
-3.03% |
2,426,300 |
| 2024/11/25 |
1,341 |
1,369.5 |
1,333.5 |
1,369.5 |
+3.24% |
13,777,900 |
| 2024/11/22 |
1,323.5 |
1,335.5 |
1,315.5 |
1,326.5 |
+0.23% |
2,443,500 |
| 2024/11/21 |
1,312.5 |
1,335.5 |
1,307.5 |
1,323.5 |
+0.65% |
3,048,300 |
| 2024/11/20 |
1,335 |
1,340 |
1,305 |
1,315 |
-2.48% |
3,315,400 |
| 2024/11/19 |
1,354.5 |
1,369 |
1,342 |
1,348.5 |
-1.43% |
3,957,200 |
| 2024/11/18 |
1,358 |
1,370 |
1,352 |
1,368 |
+0.74% |
2,460,300 |
| 2024/11/15 |
1,338 |
1,364.5 |
1,331 |
1,358 |
+1.76% |
2,900,900 |
| 2024/11/14 |
1,340.5 |
1,348 |
1,326.5 |
1,334.5 |
-0.74% |
2,989,300 |
| 2024/11/13 |
1,349.5 |
1,359.5 |
1,340 |
1,344.5 |
-0.37% |
2,737,200 |
| 2024/11/12 |
1,380.5 |
1,385 |
1,344.5 |
1,349.5 |
+0.04% |
3,683,900 |
| 2024/11/11 |
1,355.5 |
1,389 |
1,329.5 |
1,349 |
+0.63% |
3,753,200 |
| 2024/11/8 |
1,356 |
1,363.5 |
1,332.5 |
1,340.5 |
+1.09% |
3,787,900 |
| 2024/11/7 |
1,330 |
1,355.5 |
1,319 |
1,326 |
+2.43% |
3,928,100 |
| 2024/11/6 |
1,248 |
1,309 |
1,245.5 |
1,294.5 |
+4.44% |
3,817,300 |
| 2024/11/5 |
1,234 |
1,241.5 |
1,218 |
1,239.5 |
+0.45% |
1,690,100 |
| 2024/11/1 |
1,212 |
1,245 |
1,207.5 |
1,234 |
+0.53% |
1,529,600 |
| 2024/10/31 |
1,243 |
1,248.5 |
1,226 |
1,227.5 |
-0.41% |
1,797,900 |
| 2024/10/30 |
1,240 |
1,241.5 |
1,228 |
1,232.5 |
-0.32% |
2,407,100 |
| 2024/10/29 |
1,223 |
1,241.5 |
1,223 |
1,236.5 |
+1.23% |
1,417,500 |
| 2024/10/28 |
1,201.5 |
1,231.5 |
1,198.5 |
1,221.5 |
+0.41% |
1,291,400 |
| 2024/10/25 |
1,215 |
1,222.5 |
1,198 |
1,216.5 |
-0.90% |
2,380,400 |
| 2024/10/24 |
1,226 |
1,235.5 |
1,215 |
1,227.5 |
-1.13% |
1,982,600 |
|
