| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,432.5 |
1,443 |
1,424 |
1,434.5 |
+0.56% |
5,987,600 |
| 2025/4/24 |
1,437 |
1,441.5 |
1,420 |
1,426.5 |
+0.92% |
7,207,200 |
| 2025/4/23 |
1,415 |
1,419.5 |
1,404 |
1,413.5 |
+2.17% |
8,438,900 |
| 2025/4/22 |
1,378 |
1,385.5 |
1,372.5 |
1,383.5 |
+0.22% |
5,947,700 |
| 2025/4/21 |
1,404.5 |
1,405 |
1,379 |
1,380.5 |
-2.27% |
5,305,700 |
| 2025/4/18 |
1,416 |
1,421.5 |
1,402 |
1,412.5 |
+0.25% |
5,978,600 |
| 2025/4/17 |
1,390 |
1,409 |
1,377.5 |
1,409 |
+2.44% |
8,565,900 |
| 2025/4/16 |
1,406.5 |
1,412 |
1,368.5 |
1,375.5 |
-1.50% |
9,764,700 |
| 2025/4/15 |
1,387 |
1,403 |
1,376.5 |
1,396.5 |
+2.61% |
7,949,500 |
| 2025/4/14 |
1,361 |
1,380 |
1,355 |
1,361 |
+0.29% |
9,178,300 |
| 2025/4/11 |
1,388 |
1,400 |
1,338.5 |
1,357 |
-4.10% |
15,020,600 |
| 2025/4/10 |
1,449.5 |
1,449.5 |
1,382 |
1,415 |
+8.43% |
18,560,900 |
| 2025/4/9 |
1,311.5 |
1,325 |
1,279.5 |
1,305 |
-2.72% |
18,611,600 |
| 2025/4/8 |
1,290 |
1,343 |
1,287.5 |
1,341.5 |
+10.28% |
22,354,800 |
| 2025/4/7 |
1,166 |
1,236 |
1,159.5 |
1,216.5 |
-10.06% |
28,082,600 |
| 2025/4/4 |
1,401 |
1,416.5 |
1,319 |
1,352.5 |
-6.40% |
26,485,900 |
| 2025/4/3 |
1,461 |
1,475 |
1,422 |
1,445 |
-4.65% |
20,842,400 |
| 2025/4/2 |
1,535.5 |
1,538 |
1,507.5 |
1,515.5 |
-0.98% |
10,426,200 |
| 2025/4/1 |
1,540 |
1,544.5 |
1,512 |
1,530.5 |
+1.63% |
14,106,300 |
| 2025/3/31 |
1,516 |
1,525.5 |
1,495 |
1,506 |
-3.21% |
12,847,600 |
| 2025/3/28 |
1,561 |
1,569 |
1,545 |
1,556 |
-4.51% |
16,507,500 |
| 2025/3/27 |
1,611 |
1,636 |
1,608 |
1,629.5 |
+1.12% |
20,590,600 |
| 2025/3/26 |
1,616.5 |
1,619 |
1,605 |
1,611.5 |
-0.22% |
13,585,400 |
| 2025/3/25 |
1,624.5 |
1,633.5 |
1,606 |
1,615 |
+0.87% |
16,832,100 |
| 2025/3/24 |
1,624.5 |
1,624.5 |
1,593.5 |
1,601 |
-1.78% |
17,592,500 |
| 2025/3/21 |
1,585.5 |
1,630 |
1,581 |
1,630 |
+3.20% |
32,830,100 |
| 2025/3/19 |
1,575 |
1,589 |
1,570 |
1,579.5 |
+0.13% |
16,782,400 |
| 2025/3/18 |
1,585 |
1,585 |
1,555 |
1,577.5 |
+0.80% |
30,912,400 |
| 2025/3/17 |
1,550 |
1,578 |
1,534.5 |
1,565 |
+0.58% |
162,669,400 |
| 2025/3/14 |
1,564 |
1,566 |
1,542 |
1,556 |
-0.51% |
26,885,600 |
| 2025/3/13 |
1,536.5 |
1,564 |
1,532.5 |
1,564 |
+1.56% |
42,538,700 |
| 2025/3/12 |
1,499 |
1,556 |
1,495 |
1,540 |
+3.29% |
36,619,900 |
| 2025/3/11 |
1,458.5 |
1,491.5 |
1,451 |
1,491 |
+1.19% |
61,459,200 |
| 2025/3/10 |
1,482 |
1,483 |
1,455.5 |
1,473.5 |
-0.81% |
47,564,300 |
| 2025/3/7 |
1,499.5 |
1,502.5 |
1,478.5 |
1,485.5 |
-1.36% |
20,968,600 |
| 2025/3/6 |
1,490 |
1,510 |
1,486.5 |
1,506 |
+0.90% |
13,539,000 |
| 2025/3/5 |
1,488 |
1,501 |
1,481.5 |
1,492.5 |
-0.90% |
14,056,000 |
| 2025/3/4 |
1,510 |
1,512.5 |
1,494.5 |
1,506 |
-0.46% |
12,933,700 |
| 2025/3/3 |
1,519 |
1,528 |
1,497.5 |
1,513 |
+0.36% |
12,264,000 |
| 2025/2/28 |
1,490 |
1,511.5 |
1,486.5 |
1,507.5 |
-1.08% |
21,998,000 |
| 2025/2/27 |
1,514 |
1,533 |
1,506.5 |
1,524 |
+1.16% |
14,933,300 |
| 2025/2/26 |
1,528 |
1,530 |
1,450 |
1,506.5 |
-1.54% |
23,363,700 |
| 2025/2/25 |
1,510 |
1,535.5 |
1,510 |
1,530 |
-0.20% |
3,960,700 |
| 2025/2/21 |
1,528 |
1,539 |
1,524 |
1,533 |
-0.16% |
4,450,100 |
| 2025/2/20 |
1,542 |
1,553.5 |
1,529 |
1,535.5 |
-1.06% |
5,765,300 |
| 2025/2/19 |
1,578 |
1,583 |
1,548 |
1,552 |
-1.65% |
6,128,300 |
| 2025/2/18 |
1,561 |
1,581 |
1,556.5 |
1,578 |
+1.97% |
5,976,700 |
| 2025/2/17 |
1,550.5 |
1,550.5 |
1,519.5 |
1,547.5 |
-3.58% |
19,243,600 |
| 2025/2/14 |
1,606 |
1,615.5 |
1,599 |
1,605 |
+0.28% |
5,136,500 |
| 2025/2/13 |
1,593 |
1,607 |
1,587 |
1,600.5 |
+1.20% |
5,029,800 |
| 2025/2/12 |
1,591 |
1,594 |
1,571 |
1,581.5 |
-0.09% |
3,654,000 |
| 2025/2/10 |
1,577.5 |
1,585 |
1,568.5 |
1,583 |
+0.44% |
3,852,300 |
| 2025/2/7 |
1,585 |
1,589 |
1,569 |
1,576 |
-0.16% |
4,541,100 |
| 2025/2/6 |
1,593.5 |
1,599 |
1,576 |
1,578.5 |
-0.63% |
4,210,000 |
| 2025/2/5 |
1,610.5 |
1,618.5 |
1,582 |
1,588.5 |
-0.84% |
6,376,000 |
| 2025/2/4 |
1,609 |
1,609.5 |
1,590 |
1,602 |
+1.42% |
5,390,200 |
| 2025/2/3 |
1,588.5 |
1,601.5 |
1,575 |
1,579.5 |
-1.92% |
6,929,000 |
| 2025/1/31 |
1,620 |
1,627 |
1,608.5 |
1,610.5 |
-0.22% |
5,809,500 |
| 2025/1/30 |
1,615 |
1,623.5 |
1,606.5 |
1,614 |
+0.06% |
4,538,900 |
| 2025/1/29 |
1,600 |
1,620 |
1,590 |
1,613 |
+1.19% |
5,589,000 |
| 2025/1/28 |
1,572 |
1,602.5 |
1,571.5 |
1,594 |
+1.11% |
5,227,800 |
| 2025/1/27 |
1,564.5 |
1,584 |
1,561.5 |
1,576.5 |
+1.61% |
5,695,100 |
| 2025/1/24 |
1,559 |
1,561 |
1,540 |
1,551.5 |
-0.03% |
5,998,700 |
| 2025/1/23 |
1,545 |
1,556 |
1,535 |
1,552 |
+0.94% |
5,667,900 |
| 2025/1/22 |
1,554.5 |
1,555 |
1,536 |
1,537.5 |
+0.10% |
5,313,900 |
| 2025/1/21 |
1,552.5 |
1,560 |
1,527.5 |
1,536 |
-0.55% |
4,329,700 |
| 2025/1/20 |
1,540 |
1,548 |
1,535.5 |
1,544.5 |
+1.75% |
4,538,300 |
| 2025/1/17 |
1,515 |
1,519.5 |
1,494.5 |
1,518 |
-0.62% |
6,127,600 |
| 2025/1/16 |
1,525 |
1,537 |
1,520.5 |
1,527.5 |
+0.56% |
5,029,500 |
| 2025/1/15 |
1,504 |
1,520 |
1,498.5 |
1,519 |
+2.01% |
4,436,100 |
| 2025/1/14 |
1,487 |
1,509 |
1,485.5 |
1,489 |
+0.17% |
6,001,900 |
| 2025/1/10 |
1,506 |
1,510.5 |
1,486 |
1,486.5 |
-1.85% |
6,253,100 |
| 2025/1/9 |
1,542.5 |
1,545.5 |
1,514 |
1,514.5 |
-2.16% |
7,191,000 |
| 2025/1/8 |
1,523 |
1,555.5 |
1,522 |
1,548 |
+0.85% |
7,490,000 |
| 2025/1/7 |
1,518 |
1,539 |
1,517 |
1,535 |
+1.99% |
6,309,600 |
| 2025/1/6 |
1,500 |
1,506 |
1,487.5 |
1,505 |
+0.70% |
6,375,200 |
| 2024/12/30 |
1,500 |
1,513.5 |
1,492 |
1,494.5 |
+0.03% |
4,560,700 |
| 2024/12/27 |
1,483 |
1,497 |
1,480.5 |
1,494 |
+0.95% |
4,531,700 |
| 2024/12/26 |
1,471 |
1,480 |
1,463.5 |
1,480 |
+0.58% |
3,422,600 |
| 2024/12/25 |
1,475 |
1,476 |
1,455 |
1,471.5 |
-0.10% |
3,268,000 |
| 2024/12/24 |
1,468 |
1,477.5 |
1,464.5 |
1,473 |
+0.82% |
4,121,500 |
| 2024/12/23 |
1,448 |
1,463.5 |
1,439 |
1,461 |
+0.90% |
4,016,700 |
| 2024/12/20 |
1,460 |
1,463.5 |
1,441.5 |
1,448 |
-1.30% |
7,789,000 |
| 2024/12/19 |
1,462.5 |
1,480.5 |
1,456 |
1,467 |
-0.91% |
4,859,900 |
| 2024/12/18 |
1,471 |
1,484.5 |
1,462 |
1,480.5 |
-0.50% |
4,078,700 |
| 2024/12/17 |
1,508 |
1,518.5 |
1,482.5 |
1,488 |
-1.62% |
5,359,800 |
| 2024/12/16 |
1,527 |
1,529.5 |
1,505 |
1,512.5 |
-0.82% |
3,647,800 |
| 2024/12/13 |
1,515 |
1,544.5 |
1,515 |
1,525 |
-0.20% |
6,317,300 |
| 2024/12/12 |
1,533 |
1,537 |
1,526 |
1,528 |
-0.03% |
5,850,600 |
| 2024/12/11 |
1,520 |
1,528.5 |
1,505 |
1,528.5 |
+0.92% |
4,172,500 |
| 2024/12/10 |
1,520.5 |
1,526.5 |
1,511 |
1,514.5 |
+0.46% |
4,283,600 |
| 2024/12/9 |
1,507 |
1,514 |
1,488 |
1,507.5 |
+0.03% |
5,005,100 |
| 2024/12/6 |
1,490 |
1,507 |
1,487.5 |
1,507 |
+1.45% |
6,704,200 |
| 2024/12/5 |
1,478 |
1,485.5 |
1,469.5 |
1,485.5 |
+0.81% |
4,883,100 |
| 2024/12/4 |
1,489 |
1,491 |
1,472.5 |
1,473.5 |
-0.47% |
5,717,800 |
| 2024/12/3 |
1,472.5 |
1,486 |
1,470.5 |
1,480.5 |
+1.13% |
7,379,700 |
| 2024/12/2 |
1,435 |
1,464 |
1,428 |
1,464 |
+3.39% |
7,401,200 |
| 2024/11/29 |
1,406.5 |
1,417 |
1,396.5 |
1,416 |
+0.89% |
4,628,800 |
| 2024/11/28 |
1,408 |
1,409.5 |
1,394.5 |
1,403.5 |
-0.32% |
4,519,400 |
| 2024/11/27 |
1,430 |
1,433.5 |
1,405 |
1,408 |
-1.30% |
5,056,600 |
| 2024/11/26 |
1,444 |
1,447 |
1,413.5 |
1,426.5 |
-1.62% |
5,408,900 |
| 2024/11/25 |
1,454.5 |
1,464.5 |
1,444 |
1,450 |
+0.35% |
7,881,500 |
| 2024/11/22 |
1,444 |
1,452 |
1,436.5 |
1,445 |
-0.34% |
4,492,600 |
| 2024/11/21 |
1,450 |
1,456 |
1,441.5 |
1,450 |
-0.17% |
4,942,500 |
| 2024/11/20 |
1,463 |
1,479 |
1,449.5 |
1,452.5 |
-0.41% |
5,024,900 |
| 2024/11/19 |
1,450 |
1,467 |
1,441 |
1,458.5 |
+0.79% |
7,754,500 |
| 2024/11/18 |
1,480 |
1,480 |
1,447 |
1,447 |
-2.26% |
5,269,600 |
| 2024/11/15 |
1,487 |
1,493 |
1,446.5 |
1,480.5 |
+0.95% |
13,345,500 |
| 2024/11/14 |
1,449.5 |
1,485 |
1,448 |
1,466.5 |
+1.45% |
8,482,400 |
| 2024/11/13 |
1,460 |
1,473 |
1,439 |
1,445.5 |
-0.07% |
7,620,900 |
| 2024/11/12 |
1,450 |
1,465 |
1,443.5 |
1,446.5 |
+1.08% |
6,921,200 |
| 2024/11/11 |
1,444.5 |
1,448.5 |
1,425 |
1,431 |
-1.28% |
4,711,600 |
| 2024/11/8 |
1,447 |
1,454 |
1,440 |
1,449.5 |
-0.14% |
5,753,200 |
| 2024/11/7 |
1,450 |
1,478 |
1,446 |
1,451.5 |
+2.22% |
13,160,800 |
| 2024/11/6 |
1,387 |
1,420 |
1,383.5 |
1,420 |
+2.90% |
6,708,800 |
| 2024/11/5 |
1,370 |
1,382.5 |
1,364.5 |
1,380 |
+1.02% |
4,502,600 |
| 2024/11/1 |
1,355 |
1,378.5 |
1,351 |
1,366 |
-0.44% |
6,607,000 |
| 2024/10/31 |
1,392.5 |
1,402 |
1,372 |
1,372 |
-0.76% |
7,403,900 |
| 2024/10/30 |
1,376.5 |
1,390 |
1,372 |
1,382.5 |
+0.44% |
68,990,600 |
| 2024/10/29 |
1,351.5 |
1,376.5 |
1,349.5 |
1,376.5 |
+2.57% |
7,527,600 |
| 2024/10/28 |
1,320 |
1,345 |
1,310.5 |
1,342 |
+0.07% |
6,875,100 |
| 2024/10/25 |
1,343.5 |
1,349 |
1,330.5 |
1,341 |
-0.19% |
5,421,300 |
| 2024/10/24 |
1,337.5 |
1,351.5 |
1,328 |
1,343.5 |
+0.26% |
5,628,200 |
|
