| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,582.5 |
1,762.5 |
1,577 |
1,732.5 |
+9.48% |
12,066,400 |
| 2025/4/24 |
1,602 |
1,642 |
1,581 |
1,582.5 |
+0.54% |
3,981,100 |
| 2025/4/23 |
1,580 |
1,582.5 |
1,552.5 |
1,574 |
+2.47% |
2,586,500 |
| 2025/4/22 |
1,500.5 |
1,547 |
1,496 |
1,536 |
+2.88% |
3,089,200 |
| 2025/4/21 |
1,500 |
1,505 |
1,486.5 |
1,493 |
-0.90% |
2,300,400 |
| 2025/4/18 |
1,487 |
1,514.5 |
1,480.5 |
1,506.5 |
+1.69% |
2,684,500 |
| 2025/4/17 |
1,456.5 |
1,484.5 |
1,450.5 |
1,481.5 |
+0.85% |
1,389,400 |
| 2025/4/16 |
1,486.5 |
1,496.5 |
1,455.5 |
1,469 |
-1.61% |
1,533,500 |
| 2025/4/15 |
1,492 |
1,512.5 |
1,480 |
1,493 |
+4.26% |
3,316,500 |
| 2025/4/14 |
1,440.5 |
1,451.5 |
1,423 |
1,432 |
-0.56% |
2,275,500 |
| 2025/4/11 |
1,378 |
1,446.5 |
1,369 |
1,440 |
-4.51% |
2,895,400 |
| 2025/4/10 |
1,565.5 |
1,565.5 |
1,498 |
1,508 |
+9.63% |
3,653,100 |
| 2025/4/9 |
1,396 |
1,409.5 |
1,348 |
1,375.5 |
-6.36% |
3,676,500 |
| 2025/4/8 |
1,400 |
1,504 |
1,400 |
1,469 |
+7.58% |
4,449,100 |
| 2025/4/7 |
1,302 |
1,401.5 |
1,280 |
1,365.5 |
-6.22% |
4,659,200 |
| 2025/4/4 |
1,518 |
1,520 |
1,433.5 |
1,456 |
-6.96% |
3,943,200 |
| 2025/4/3 |
1,569 |
1,583 |
1,540 |
1,565 |
-5.44% |
4,231,600 |
| 2025/4/2 |
1,622.5 |
1,661.5 |
1,617.5 |
1,655 |
+2.38% |
3,124,900 |
| 2025/4/1 |
1,637 |
1,647 |
1,609 |
1,616.5 |
-0.40% |
2,136,000 |
| 2025/3/31 |
1,640 |
1,644 |
1,602 |
1,623 |
-3.31% |
3,596,300 |
| 2025/3/28 |
1,746.5 |
1,752.5 |
1,667 |
1,678.5 |
-6.65% |
4,670,600 |
| 2025/3/27 |
1,816.5 |
1,834 |
1,768 |
1,798 |
-4.26% |
4,679,800 |
| 2025/3/26 |
1,888.5 |
1,893 |
1,867.5 |
1,878 |
-0.19% |
1,613,100 |
| 2025/3/25 |
1,883 |
1,903 |
1,872 |
1,881.5 |
+0.21% |
1,771,900 |
| 2025/3/24 |
1,892.5 |
1,894.5 |
1,869 |
1,877.5 |
+0.64% |
1,739,000 |
| 2025/3/21 |
1,874.5 |
1,906 |
1,865 |
1,865.5 |
-0.69% |
8,647,100 |
| 2025/3/19 |
1,860 |
1,896 |
1,860 |
1,878.5 |
+2.43% |
3,814,200 |
| 2025/3/18 |
1,820 |
1,841.5 |
1,819 |
1,834 |
+1.30% |
2,324,800 |
| 2025/3/17 |
1,795 |
1,814 |
1,789.5 |
1,810.5 |
+1.83% |
1,989,000 |
| 2025/3/14 |
1,766 |
1,792 |
1,765.5 |
1,778 |
-0.06% |
1,818,200 |
| 2025/3/13 |
1,786 |
1,792.5 |
1,772.5 |
1,779 |
-0.78% |
1,643,300 |
| 2025/3/12 |
1,734 |
1,798 |
1,734 |
1,793 |
+1.27% |
1,894,700 |
| 2025/3/11 |
1,763 |
1,774.5 |
1,725 |
1,770.5 |
-0.25% |
2,024,600 |
| 2025/3/10 |
1,792.5 |
1,797 |
1,768.5 |
1,775 |
-0.75% |
1,819,600 |
| 2025/3/7 |
1,785 |
1,790 |
1,755.5 |
1,788.5 |
+0.70% |
2,298,300 |
| 2025/3/6 |
1,764 |
1,799.5 |
1,759.5 |
1,776 |
+1.02% |
2,010,300 |
| 2025/3/5 |
1,742.5 |
1,758.5 |
1,738 |
1,758 |
+0.60% |
1,433,000 |
| 2025/3/4 |
1,770 |
1,785 |
1,729 |
1,747.5 |
-2.40% |
1,959,600 |
| 2025/3/3 |
1,774.5 |
1,800 |
1,769 |
1,790.5 |
+1.24% |
1,650,000 |
| 2025/2/28 |
1,790 |
1,796 |
1,763 |
1,768.5 |
-1.59% |
2,858,700 |
| 2025/2/27 |
1,800 |
1,806.5 |
1,784 |
1,797 |
-0.47% |
1,963,400 |
| 2025/2/26 |
1,755 |
1,806 |
1,750 |
1,805.5 |
+3.23% |
3,439,100 |
| 2025/2/25 |
1,738.5 |
1,762.5 |
1,730.5 |
1,749 |
-0.06% |
1,530,100 |
| 2025/2/21 |
1,722 |
1,751.5 |
1,715 |
1,750 |
+1.45% |
1,656,800 |
| 2025/2/20 |
1,755.5 |
1,755.5 |
1,706 |
1,725 |
-2.24% |
2,180,300 |
| 2025/2/19 |
1,769.5 |
1,786.5 |
1,759 |
1,764.5 |
-0.08% |
2,128,800 |
| 2025/2/18 |
1,763.5 |
1,778 |
1,742.5 |
1,766 |
+0.14% |
1,544,100 |
| 2025/2/17 |
1,770 |
1,775.5 |
1,755 |
1,763.5 |
-0.45% |
1,422,100 |
| 2025/2/14 |
1,790 |
1,799 |
1,768.5 |
1,771.5 |
-0.51% |
1,956,100 |
| 2025/2/13 |
1,780 |
1,792 |
1,739 |
1,780.5 |
+2.71% |
3,005,300 |
| 2025/2/12 |
1,775 |
1,775 |
1,721.5 |
1,733.5 |
-1.37% |
2,115,000 |
| 2025/2/10 |
1,752.5 |
1,766.5 |
1,737.5 |
1,757.5 |
+0.06% |
1,847,300 |
| 2025/2/7 |
1,754 |
1,775.5 |
1,745 |
1,756.5 |
-0.37% |
2,299,400 |
| 2025/2/6 |
1,730.5 |
1,763 |
1,720 |
1,763 |
+1.53% |
2,784,800 |
| 2025/2/5 |
1,748 |
1,764 |
1,720.5 |
1,736.5 |
-0.43% |
1,885,100 |
| 2025/2/4 |
1,761 |
1,794.5 |
1,732.5 |
1,744 |
+1.99% |
4,841,800 |
| 2025/2/3 |
1,722.5 |
1,782.5 |
1,699.5 |
1,710 |
-2.98% |
5,673,100 |
| 2025/1/31 |
1,727 |
1,778 |
1,670 |
1,762.5 |
+2.06% |
6,105,000 |
| 2025/1/30 |
1,710 |
1,730 |
1,708 |
1,727 |
+1.08% |
2,574,200 |
| 2025/1/29 |
1,709 |
1,712 |
1,691.5 |
1,708.5 |
+1.03% |
1,663,500 |
| 2025/1/28 |
1,689.5 |
1,700 |
1,685.5 |
1,691 |
-0.50% |
1,519,600 |
| 2025/1/27 |
1,705 |
1,709 |
1,691.5 |
1,699.5 |
+1.01% |
1,716,900 |
| 2025/1/24 |
1,714 |
1,716 |
1,680 |
1,682.5 |
-2.01% |
2,149,300 |
| 2025/1/23 |
1,705 |
1,719.5 |
1,701 |
1,717 |
+1.03% |
2,329,200 |
| 2025/1/22 |
1,683.5 |
1,706 |
1,681.5 |
1,699.5 |
+1.64% |
1,645,800 |
| 2025/1/21 |
1,685 |
1,702 |
1,656 |
1,672 |
+0.09% |
1,372,400 |
| 2025/1/20 |
1,675 |
1,684.5 |
1,662 |
1,670.5 |
+0.09% |
1,834,300 |
| 2025/1/17 |
1,671.5 |
1,683.5 |
1,663.5 |
1,669 |
-0.83% |
2,152,100 |
| 2025/1/16 |
1,695 |
1,698.5 |
1,676 |
1,683 |
-0.65% |
1,652,600 |
| 2025/1/15 |
1,687.5 |
1,703.5 |
1,684 |
1,694 |
+0.39% |
1,859,700 |
| 2025/1/14 |
1,695 |
1,710.5 |
1,678 |
1,687.5 |
-0.65% |
1,992,500 |
| 2025/1/10 |
1,710 |
1,723 |
1,697.5 |
1,698.5 |
-1.16% |
1,586,300 |
| 2025/1/9 |
1,761 |
1,761 |
1,713.5 |
1,718.5 |
-3.05% |
1,933,600 |
| 2025/1/8 |
1,750 |
1,777.5 |
1,745.5 |
1,772.5 |
+0.57% |
2,408,100 |
| 2025/1/7 |
1,772.5 |
1,775 |
1,741.5 |
1,762.5 |
-0.56% |
2,129,600 |
| 2025/1/6 |
1,777.5 |
1,779 |
1,752.5 |
1,772.5 |
-0.28% |
1,833,200 |
| 2024/12/30 |
1,780 |
1,787 |
1,763 |
1,777.5 |
-0.11% |
1,594,700 |
| 2024/12/27 |
1,786 |
1,789.5 |
1,769.5 |
1,779.5 |
-0.17% |
2,429,600 |
| 2024/12/26 |
1,744 |
1,787 |
1,743 |
1,782.5 |
+2.30% |
3,372,700 |
| 2024/12/25 |
1,733 |
1,746 |
1,705.5 |
1,742.5 |
+1.31% |
1,452,600 |
| 2024/12/24 |
1,733 |
1,741.5 |
1,719 |
1,720 |
-1.69% |
1,696,500 |
| 2024/12/23 |
1,742 |
1,754.5 |
1,724 |
1,749.5 |
+0.95% |
2,417,900 |
| 2024/12/20 |
1,720 |
1,754.5 |
1,718 |
1,733 |
+1.55% |
5,631,300 |
| 2024/12/19 |
1,690 |
1,722.5 |
1,690 |
1,706.5 |
-1.30% |
1,828,800 |
| 2024/12/18 |
1,709.5 |
1,744 |
1,703 |
1,729 |
+2.61% |
2,694,900 |
| 2024/12/17 |
1,722 |
1,726.5 |
1,680 |
1,685 |
-2.15% |
2,397,700 |
| 2024/12/16 |
1,748 |
1,754.5 |
1,715.5 |
1,722 |
-0.95% |
1,850,000 |
| 2024/12/13 |
1,736.5 |
1,749 |
1,727.5 |
1,738.5 |
-0.69% |
2,052,500 |
| 2024/12/12 |
1,750 |
1,758 |
1,745.5 |
1,750.5 |
+0.60% |
3,369,800 |
| 2024/12/11 |
1,730 |
1,740 |
1,712.5 |
1,740 |
+1.58% |
3,465,800 |
| 2024/12/10 |
1,720 |
1,749 |
1,712 |
1,713 |
+0.29% |
5,067,100 |
| 2024/12/9 |
1,699.5 |
1,709.5 |
1,691 |
1,708 |
+0.68% |
2,667,600 |
| 2024/12/6 |
1,682.5 |
1,705.5 |
1,681 |
1,696.5 |
+1.19% |
3,511,400 |
| 2024/12/5 |
1,664 |
1,706.5 |
1,660.5 |
1,676.5 |
+1.30% |
5,760,300 |
| 2024/12/4 |
1,629.5 |
1,692 |
1,628 |
1,655 |
+2.57% |
4,755,700 |
| 2024/12/3 |
1,603.5 |
1,623.5 |
1,596 |
1,613.5 |
+1.10% |
2,255,000 |
| 2024/12/2 |
1,583.5 |
1,608.5 |
1,578.5 |
1,596 |
+1.14% |
2,405,100 |
| 2024/11/29 |
1,595 |
1,595.5 |
1,551.5 |
1,578 |
-1.34% |
2,281,500 |
| 2024/11/28 |
1,594.5 |
1,610 |
1,579 |
1,599.5 |
+1.39% |
1,985,600 |
| 2024/11/27 |
1,612.5 |
1,617 |
1,565.5 |
1,577.5 |
-3.16% |
2,597,300 |
| 2024/11/26 |
1,648.5 |
1,655 |
1,605 |
1,629 |
-1.18% |
2,375,000 |
| 2024/11/25 |
1,630 |
1,663.5 |
1,627.5 |
1,648.5 |
+2.11% |
3,975,100 |
| 2024/11/22 |
1,620 |
1,626 |
1,608 |
1,614.5 |
-0.34% |
2,395,300 |
| 2024/11/21 |
1,630 |
1,645 |
1,620 |
1,620 |
-0.49% |
1,154,200 |
| 2024/11/20 |
1,624.5 |
1,646 |
1,620.5 |
1,628 |
-0.25% |
2,236,900 |
| 2024/11/19 |
1,627 |
1,642 |
1,621.5 |
1,632 |
+0.99% |
1,489,400 |
| 2024/11/18 |
1,610.5 |
1,629.5 |
1,602 |
1,616 |
-0.77% |
1,765,000 |
| 2024/11/15 |
1,612 |
1,638 |
1,595.5 |
1,628.5 |
+1.05% |
2,983,400 |
| 2024/11/14 |
1,582.5 |
1,634.5 |
1,579 |
1,611.5 |
+2.84% |
3,167,200 |
| 2024/11/13 |
1,603 |
1,625 |
1,564.5 |
1,567 |
-3.42% |
3,933,800 |
| 2024/11/12 |
1,610 |
1,642.5 |
1,607 |
1,622.5 |
+0.90% |
3,048,600 |
| 2024/11/11 |
1,615 |
1,632 |
1,608 |
1,608 |
-0.37% |
1,868,600 |
| 2024/11/8 |
1,667 |
1,669.5 |
1,613 |
1,614 |
-3.67% |
2,600,500 |
| 2024/11/7 |
1,675 |
1,697.5 |
1,661 |
1,675.5 |
+1.89% |
4,951,900 |
| 2024/11/6 |
1,600 |
1,650 |
1,594.5 |
1,644.5 |
+2.49% |
3,458,200 |
| 2024/11/5 |
1,601.5 |
1,621.5 |
1,593.5 |
1,604.5 |
+0.75% |
3,543,500 |
| 2024/11/1 |
1,550 |
1,622.5 |
1,550 |
1,592.5 |
-0.62% |
4,850,100 |
| 2024/10/31 |
1,681.5 |
1,699.5 |
1,579.5 |
1,602.5 |
-5.12% |
8,628,100 |
| 2024/10/30 |
1,684.5 |
1,697.5 |
1,678 |
1,689 |
+0.84% |
4,411,200 |
| 2024/10/29 |
1,681 |
1,682 |
1,665.5 |
1,675 |
-0.48% |
1,857,300 |
| 2024/10/28 |
1,635 |
1,683 |
1,624.5 |
1,683 |
+2.65% |
2,807,500 |
| 2024/10/25 |
1,643.5 |
1,645.5 |
1,629.5 |
1,639.5 |
-0.21% |
1,910,100 |
| 2024/10/24 |
1,620.5 |
1,645.5 |
1,596.5 |
1,643 |
+0.06% |
1,822,200 |
|
