| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,058 |
1,068.5 |
1,047.5 |
1,067.5 |
+3.64% |
10,922,500 |
| 2025/4/24 |
1,049 |
1,051.5 |
1,020 |
1,030 |
+0.10% |
13,629,800 |
| 2025/4/23 |
1,034 |
1,038.5 |
1,016 |
1,029 |
+2.49% |
15,513,900 |
| 2025/4/22 |
1,001 |
1,009 |
996.2 |
1,004 |
-1.03% |
13,042,500 |
| 2025/4/21 |
1,040 |
1,045 |
1,006 |
1,014.5 |
-3.24% |
10,509,700 |
| 2025/4/18 |
1,058 |
1,059.5 |
1,038.5 |
1,048.5 |
+0.00% |
11,583,100 |
| 2025/4/17 |
1,036 |
1,048.5 |
1,013 |
1,048.5 |
+1.30% |
12,287,500 |
| 2025/4/16 |
1,072 |
1,078.5 |
1,029 |
1,035 |
-2.86% |
10,113,900 |
| 2025/4/15 |
1,053 |
1,078 |
1,045 |
1,065.5 |
+3.20% |
9,961,300 |
| 2025/4/14 |
1,022 |
1,060.5 |
1,016 |
1,032.5 |
+1.28% |
7,838,900 |
| 2025/4/11 |
984.9 |
1,028 |
976.1 |
1,019.5 |
-4.72% |
22,676,700 |
| 2025/4/10 |
1,117 |
1,117 |
1,059.5 |
1,070 |
+10.65% |
28,990,300 |
| 2025/4/9 |
989.7 |
1,011 |
965.8 |
967 |
-5.89% |
20,809,300 |
| 2025/4/8 |
1,042 |
1,053 |
1,005 |
1,027.5 |
+13.29% |
24,918,300 |
| 2025/4/7 |
856.5 |
927.4 |
844.6 |
907 |
-12.49% |
36,873,700 |
| 2025/4/4 |
1,095 |
1,095.5 |
993.5 |
1,036.5 |
-9.20% |
25,635,500 |
| 2025/4/3 |
1,130.5 |
1,158 |
1,115.5 |
1,141.5 |
-8.72% |
26,168,500 |
| 2025/4/2 |
1,261 |
1,263 |
1,235.5 |
1,250.5 |
-0.79% |
9,479,200 |
| 2025/4/1 |
1,304 |
1,309 |
1,257 |
1,260.5 |
-2.06% |
13,187,300 |
| 2025/3/31 |
1,287.5 |
1,308 |
1,264.5 |
1,287 |
-4.49% |
13,309,500 |
| 2025/3/28 |
1,372.5 |
1,382 |
1,340 |
1,347.5 |
-3.13% |
8,337,600 |
| 2025/3/27 |
1,377 |
1,391 |
1,364 |
1,391 |
+0.25% |
10,422,000 |
| 2025/3/26 |
1,395 |
1,397.5 |
1,368 |
1,387.5 |
-0.39% |
9,174,500 |
| 2025/3/25 |
1,416 |
1,417 |
1,377 |
1,393 |
-1.90% |
9,173,600 |
| 2025/3/24 |
1,420 |
1,427 |
1,410.5 |
1,420 |
-0.60% |
8,015,100 |
| 2025/3/21 |
1,371 |
1,430 |
1,369 |
1,428.5 |
+3.66% |
19,491,400 |
| 2025/3/19 |
1,368 |
1,383 |
1,351 |
1,378 |
+0.73% |
11,673,300 |
| 2025/3/18 |
1,320 |
1,369.5 |
1,310.5 |
1,368 |
+4.59% |
15,655,800 |
| 2025/3/17 |
1,310 |
1,324 |
1,301.5 |
1,308 |
+1.04% |
9,330,400 |
| 2025/3/14 |
1,285 |
1,306.5 |
1,265 |
1,294.5 |
+1.21% |
13,808,800 |
| 2025/3/13 |
1,258.5 |
1,287.5 |
1,256.5 |
1,279 |
+2.61% |
8,835,900 |
| 2025/3/12 |
1,237 |
1,262.5 |
1,230 |
1,246.5 |
+3.14% |
12,565,200 |
| 2025/3/11 |
1,204 |
1,209 |
1,151.5 |
1,208.5 |
-1.71% |
18,536,600 |
| 2025/3/10 |
1,253 |
1,253.5 |
1,228 |
1,229.5 |
-1.17% |
8,916,300 |
| 2025/3/7 |
1,227 |
1,251 |
1,225 |
1,244 |
-0.32% |
9,748,700 |
| 2025/3/6 |
1,195 |
1,248 |
1,193 |
1,248 |
+5.14% |
11,320,800 |
| 2025/3/5 |
1,159.5 |
1,193 |
1,156 |
1,187 |
+1.93% |
10,292,500 |
| 2025/3/4 |
1,176 |
1,184.5 |
1,153.5 |
1,164.5 |
-1.31% |
7,635,700 |
| 2025/3/3 |
1,185 |
1,195 |
1,170 |
1,180 |
+1.37% |
7,461,700 |
| 2025/2/28 |
1,164.5 |
1,176.5 |
1,154 |
1,164 |
-1.69% |
12,418,900 |
| 2025/2/27 |
1,164 |
1,184 |
1,161.5 |
1,184 |
+2.25% |
8,937,900 |
| 2025/2/26 |
1,190 |
1,195.5 |
1,150.5 |
1,158 |
-4.26% |
12,659,900 |
| 2025/2/25 |
1,200 |
1,220.5 |
1,200 |
1,209.5 |
-1.87% |
6,710,600 |
| 2025/2/21 |
1,239 |
1,251 |
1,222 |
1,232.5 |
-0.92% |
11,083,500 |
| 2025/2/20 |
1,229 |
1,245 |
1,221 |
1,244 |
+0.16% |
9,143,200 |
| 2025/2/19 |
1,264 |
1,268.5 |
1,235 |
1,242 |
+0.65% |
13,979,600 |
| 2025/2/18 |
1,200 |
1,241 |
1,199 |
1,234 |
+3.57% |
15,804,200 |
| 2025/2/17 |
1,168 |
1,191.5 |
1,159 |
1,191.5 |
+2.19% |
8,879,700 |
| 2025/2/14 |
1,161.5 |
1,171.5 |
1,157 |
1,166 |
+0.78% |
7,896,300 |
| 2025/2/13 |
1,148.5 |
1,164 |
1,146.5 |
1,157 |
+1.76% |
9,894,900 |
| 2025/2/12 |
1,132 |
1,143 |
1,127 |
1,137 |
-0.18% |
8,225,000 |
| 2025/2/10 |
1,137 |
1,144.5 |
1,132 |
1,139 |
+0.13% |
7,367,400 |
| 2025/2/7 |
1,148.5 |
1,151.5 |
1,135.5 |
1,137.5 |
+0.22% |
8,344,000 |
| 2025/2/6 |
1,142 |
1,155.5 |
1,126.5 |
1,135 |
-1.48% |
11,906,600 |
| 2025/2/5 |
1,143 |
1,177 |
1,132.5 |
1,152 |
+1.50% |
22,224,100 |
| 2025/2/4 |
1,134 |
1,141.5 |
1,120.5 |
1,135 |
+1.16% |
13,687,000 |
| 2025/2/3 |
1,128 |
1,147.5 |
1,113 |
1,122 |
-3.19% |
19,956,400 |
| 2025/1/31 |
1,162.5 |
1,166 |
1,145 |
1,159 |
+0.48% |
13,064,100 |
| 2025/1/30 |
1,144.5 |
1,153.5 |
1,134.5 |
1,153.5 |
+1.45% |
9,263,000 |
| 2025/1/29 |
1,127 |
1,147 |
1,123 |
1,137 |
-0.66% |
10,069,900 |
| 2025/1/28 |
1,117 |
1,149 |
1,117 |
1,144.5 |
+2.23% |
10,123,000 |
| 2025/1/27 |
1,149 |
1,163.5 |
1,119.5 |
1,119.5 |
-1.54% |
10,261,400 |
| 2025/1/24 |
1,114 |
1,144 |
1,104 |
1,137 |
+2.02% |
12,089,100 |
| 2025/1/23 |
1,119 |
1,126 |
1,106 |
1,114.5 |
-0.18% |
9,426,500 |
| 2025/1/22 |
1,138.5 |
1,139 |
1,114 |
1,116.5 |
-1.19% |
8,456,500 |
| 2025/1/21 |
1,152 |
1,158 |
1,125 |
1,130 |
-0.88% |
8,751,600 |
| 2025/1/20 |
1,134 |
1,146 |
1,129.5 |
1,140 |
+1.97% |
6,243,400 |
| 2025/1/17 |
1,111 |
1,122 |
1,092 |
1,118 |
-1.02% |
7,342,600 |
| 2025/1/16 |
1,134 |
1,152 |
1,126 |
1,129.5 |
+0.18% |
8,082,800 |
| 2025/1/15 |
1,124 |
1,131.5 |
1,112 |
1,127.5 |
+1.85% |
7,812,900 |
| 2025/1/14 |
1,129.5 |
1,130.5 |
1,105 |
1,107 |
-1.07% |
7,097,500 |
| 2025/1/10 |
1,127 |
1,135.5 |
1,110.5 |
1,119 |
-1.58% |
7,907,000 |
| 2025/1/9 |
1,164.5 |
1,165 |
1,136.5 |
1,137 |
-3.07% |
10,388,700 |
| 2025/1/8 |
1,162.5 |
1,177.5 |
1,161 |
1,173 |
+1.38% |
9,989,400 |
| 2025/1/7 |
1,152 |
1,170 |
1,144 |
1,157 |
+1.14% |
10,421,600 |
| 2025/1/6 |
1,165.5 |
1,167.5 |
1,128.5 |
1,144 |
-0.04% |
9,343,000 |
| 2024/12/30 |
1,157.5 |
1,168 |
1,138 |
1,144.5 |
-0.39% |
5,438,900 |
| 2024/12/27 |
1,138 |
1,153.5 |
1,135.5 |
1,149 |
+0.66% |
5,529,500 |
| 2024/12/26 |
1,146 |
1,146.5 |
1,127 |
1,141.5 |
+0.44% |
6,005,100 |
| 2024/12/25 |
1,150 |
1,153 |
1,132 |
1,136.5 |
-1.35% |
4,672,900 |
| 2024/12/24 |
1,154.5 |
1,162.5 |
1,140 |
1,152 |
+2.17% |
7,648,300 |
| 2024/12/23 |
1,106.5 |
1,130 |
1,105 |
1,127.5 |
+1.90% |
7,534,100 |
| 2024/12/20 |
1,135.5 |
1,143 |
1,102.5 |
1,106.5 |
-5.02% |
18,921,200 |
| 2024/12/19 |
1,134.5 |
1,189.5 |
1,130.5 |
1,165 |
+1.44% |
18,528,900 |
| 2024/12/18 |
1,150 |
1,163.5 |
1,139 |
1,148.5 |
-1.08% |
11,101,300 |
| 2024/12/17 |
1,195 |
1,201.5 |
1,161 |
1,161 |
-2.85% |
8,022,500 |
| 2024/12/16 |
1,204 |
1,208 |
1,181 |
1,195 |
-0.42% |
5,415,300 |
| 2024/12/13 |
1,195 |
1,213.5 |
1,195 |
1,200 |
-0.87% |
9,688,000 |
| 2024/12/12 |
1,217 |
1,221 |
1,205 |
1,210.5 |
-0.29% |
7,033,700 |
| 2024/12/11 |
1,210 |
1,218 |
1,199 |
1,214 |
+0.71% |
5,847,000 |
| 2024/12/10 |
1,226.5 |
1,231 |
1,205.5 |
1,205.5 |
-0.37% |
8,105,800 |
| 2024/12/9 |
1,231.5 |
1,234 |
1,200 |
1,210 |
-1.22% |
9,967,800 |
| 2024/12/6 |
1,232.5 |
1,239.5 |
1,215.5 |
1,225 |
-1.65% |
10,533,600 |
| 2024/12/5 |
1,250 |
1,259.5 |
1,228 |
1,245.5 |
+0.04% |
9,956,700 |
| 2024/12/4 |
1,307.5 |
1,308.5 |
1,240.5 |
1,245 |
-4.27% |
12,671,400 |
| 2024/12/3 |
1,286 |
1,308 |
1,283 |
1,300.5 |
+0.23% |
12,595,400 |
| 2024/12/2 |
1,260 |
1,300.5 |
1,253 |
1,297.5 |
+3.80% |
11,288,200 |
| 2024/11/29 |
1,238 |
1,258.5 |
1,231 |
1,250 |
+1.75% |
8,030,400 |
| 2024/11/28 |
1,214 |
1,247.5 |
1,209.5 |
1,228.5 |
+0.16% |
6,225,600 |
| 2024/11/27 |
1,223.5 |
1,239.5 |
1,222.5 |
1,226.5 |
-0.69% |
6,667,100 |
| 2024/11/26 |
1,272.5 |
1,278 |
1,226 |
1,235 |
-3.40% |
10,606,300 |
| 2024/11/25 |
1,261.5 |
1,288 |
1,258 |
1,278.5 |
+2.48% |
14,698,700 |
| 2024/11/22 |
1,218.5 |
1,255 |
1,215.5 |
1,247.5 |
+0.36% |
7,799,400 |
| 2024/11/21 |
1,230.5 |
1,245 |
1,225.5 |
1,243 |
+1.84% |
6,772,900 |
| 2024/11/20 |
1,224.5 |
1,224.5 |
1,212.5 |
1,220.5 |
-0.33% |
6,291,300 |
| 2024/11/19 |
1,210 |
1,227 |
1,195 |
1,224.5 |
+2.04% |
9,506,900 |
| 2024/11/18 |
1,241.5 |
1,246 |
1,194.5 |
1,200 |
-3.69% |
12,987,000 |
| 2024/11/15 |
1,253 |
1,267.5 |
1,230 |
1,246 |
+1.80% |
16,267,600 |
| 2024/11/14 |
1,214.5 |
1,232.5 |
1,203.5 |
1,224 |
+2.47% |
15,043,000 |
| 2024/11/13 |
1,190 |
1,220.5 |
1,173.5 |
1,194.5 |
+1.19% |
17,994,400 |
| 2024/11/12 |
1,190 |
1,197.5 |
1,177 |
1,180.5 |
+0.94% |
8,841,900 |
| 2024/11/11 |
1,164 |
1,178 |
1,154.5 |
1,169.5 |
+0.52% |
6,429,200 |
| 2024/11/8 |
1,166 |
1,167.5 |
1,146 |
1,163.5 |
+1.17% |
9,896,800 |
| 2024/11/7 |
1,183.5 |
1,195.5 |
1,132.5 |
1,150 |
+4.74% |
21,817,200 |
| 2024/11/6 |
1,049.5 |
1,098 |
1,041 |
1,098 |
+6.40% |
12,779,400 |
| 2024/11/5 |
1,033 |
1,037 |
1,020 |
1,032 |
-0.96% |
5,627,100 |
| 2024/11/1 |
1,012.5 |
1,051.5 |
1,010.5 |
1,042 |
+2.16% |
12,448,700 |
| 2024/10/31 |
1,021 |
1,032 |
1,014.5 |
1,020 |
-0.20% |
6,893,100 |
| 2024/10/30 |
1,018 |
1,027 |
1,014 |
1,022 |
+0.59% |
20,873,000 |
| 2024/10/29 |
998 |
1,021.5 |
995.1 |
1,016 |
+2.36% |
7,274,200 |
| 2024/10/28 |
984.6 |
1,013 |
980 |
992.6 |
-0.70% |
11,109,100 |
| 2024/10/25 |
984.8 |
1,002 |
978 |
999.6 |
+0.76% |
8,944,000 |
| 2024/10/24 |
981.3 |
996.4 |
973.1 |
992.1 |
+0.18% |
6,242,800 |
|
