| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,958 |
1,960 |
1,942 |
1,948 |
-0.79% |
6,227,100 |
| 2025/4/24 |
2,020 |
2,023 |
1,953.5 |
1,963.5 |
-3.28% |
5,799,400 |
| 2025/4/23 |
2,036 |
2,040.5 |
2,011 |
2,030 |
+0.37% |
4,471,700 |
| 2025/4/22 |
2,030 |
2,042.5 |
2,008.5 |
2,022.5 |
-0.17% |
2,591,400 |
| 2025/4/21 |
2,033 |
2,047 |
2,019 |
2,026 |
+0.17% |
3,134,200 |
| 2025/4/18 |
2,013 |
2,026 |
1,992.5 |
2,022.5 |
+0.45% |
2,769,100 |
| 2025/4/17 |
2,020 |
2,023 |
2,001 |
2,013.5 |
+0.98% |
4,076,300 |
| 2025/4/16 |
1,970 |
1,994 |
1,969 |
1,994 |
+1.76% |
4,548,600 |
| 2025/4/15 |
1,960 |
1,965 |
1,943 |
1,959.5 |
+0.49% |
4,343,900 |
| 2025/4/14 |
1,924 |
1,956.5 |
1,920.5 |
1,950 |
+1.40% |
3,250,400 |
| 2025/4/11 |
1,850.5 |
1,938 |
1,850.5 |
1,923 |
-1.54% |
5,941,200 |
| 2025/4/10 |
1,930 |
1,953 |
1,890 |
1,953 |
+4.77% |
5,183,800 |
| 2025/4/9 |
1,877 |
1,884.5 |
1,831 |
1,864 |
-2.02% |
5,440,700 |
| 2025/4/8 |
1,902 |
1,921 |
1,878 |
1,902.5 |
+2.84% |
6,876,300 |
| 2025/4/7 |
1,848.5 |
1,904 |
1,815 |
1,850 |
-3.50% |
8,248,600 |
| 2025/4/4 |
1,908 |
1,937.5 |
1,894 |
1,917 |
+0.47% |
5,992,400 |
| 2025/4/3 |
1,845.5 |
1,911 |
1,845.5 |
1,908 |
+0.21% |
5,650,400 |
| 2025/4/2 |
1,904 |
1,921 |
1,897.5 |
1,904 |
-0.94% |
4,317,100 |
| 2025/4/1 |
1,933.5 |
1,957 |
1,917 |
1,922 |
+0.52% |
5,264,300 |
| 2025/3/31 |
1,927.5 |
1,934.5 |
1,905 |
1,912 |
-2.40% |
5,466,300 |
| 2025/3/28 |
1,944 |
1,976 |
1,944 |
1,959 |
-0.25% |
4,832,100 |
| 2025/3/27 |
1,940 |
1,964 |
1,937.5 |
1,964 |
+1.50% |
5,930,000 |
| 2025/3/26 |
1,961.5 |
1,962 |
1,932.5 |
1,935 |
-1.17% |
5,291,100 |
| 2025/3/25 |
1,952 |
1,967 |
1,946.5 |
1,958 |
+0.10% |
4,832,000 |
| 2025/3/24 |
1,956 |
1,963 |
1,937 |
1,956 |
+0.13% |
3,480,100 |
| 2025/3/21 |
1,945 |
1,967 |
1,940.5 |
1,953.5 |
+0.26% |
6,086,900 |
| 2025/3/19 |
1,955 |
1,970.5 |
1,948.5 |
1,948.5 |
-0.46% |
2,978,900 |
| 2025/3/18 |
1,959 |
1,978 |
1,952.5 |
1,957.5 |
+1.71% |
4,781,200 |
| 2025/3/17 |
1,899 |
1,933 |
1,894.5 |
1,924.5 |
+0.86% |
4,577,000 |
| 2025/3/14 |
1,909.5 |
1,919.5 |
1,896.5 |
1,908 |
-0.13% |
6,046,100 |
| 2025/3/13 |
1,930 |
1,932.5 |
1,907 |
1,910.5 |
-0.88% |
4,715,500 |
| 2025/3/12 |
1,875 |
1,937 |
1,871.5 |
1,927.5 |
+2.77% |
5,177,700 |
| 2025/3/11 |
1,901 |
1,909 |
1,853 |
1,875.5 |
-1.68% |
7,992,400 |
| 2025/3/10 |
1,930 |
1,933.5 |
1,904 |
1,907.5 |
-0.93% |
3,962,600 |
| 2025/3/7 |
1,900 |
1,931 |
1,881.5 |
1,925.5 |
+0.89% |
5,974,100 |
| 2025/3/6 |
1,905 |
1,921 |
1,900 |
1,908.5 |
+0.13% |
4,531,400 |
| 2025/3/5 |
1,891 |
1,926 |
1,885 |
1,906 |
+0.71% |
5,452,800 |
| 2025/3/4 |
1,913.5 |
1,921.5 |
1,883 |
1,892.5 |
-0.45% |
6,035,700 |
| 2025/3/3 |
1,885 |
1,916 |
1,881.5 |
1,901 |
+2.04% |
8,443,700 |
| 2025/2/28 |
1,865 |
1,888 |
1,844.5 |
1,863 |
+0.89% |
11,132,600 |
| 2025/2/27 |
1,822.5 |
1,853.5 |
1,808.5 |
1,846.5 |
+1.21% |
5,165,200 |
| 2025/2/26 |
1,777.5 |
1,824.5 |
1,774.5 |
1,824.5 |
+2.88% |
5,744,300 |
| 2025/2/25 |
1,758 |
1,777 |
1,753.5 |
1,773.5 |
+0.68% |
4,482,900 |
| 2025/2/21 |
1,770 |
1,772 |
1,752.5 |
1,761.5 |
-1.32% |
4,146,000 |
| 2025/2/20 |
1,799.5 |
1,800.5 |
1,773 |
1,785 |
-0.83% |
4,294,700 |
| 2025/2/19 |
1,807 |
1,808.5 |
1,780 |
1,800 |
+0.03% |
5,044,900 |
| 2025/2/18 |
1,811 |
1,813 |
1,781.5 |
1,799.5 |
+0.59% |
5,504,500 |
| 2025/2/17 |
1,725 |
1,818.5 |
1,722.5 |
1,789 |
+5.39% |
10,099,400 |
| 2025/2/14 |
1,668.5 |
1,756 |
1,639 |
1,697.5 |
+0.74% |
14,400,700 |
| 2025/2/13 |
1,655 |
1,697 |
1,651 |
1,685 |
+3.18% |
8,055,700 |
| 2025/2/12 |
1,638.5 |
1,647.5 |
1,626 |
1,633 |
-0.43% |
5,748,600 |
| 2025/2/10 |
1,638 |
1,650 |
1,631 |
1,640 |
-0.61% |
3,614,800 |
| 2025/2/7 |
1,636.5 |
1,654 |
1,632.5 |
1,650 |
+0.79% |
4,783,100 |
| 2025/2/6 |
1,630.5 |
1,642.5 |
1,626 |
1,637 |
-0.09% |
3,433,200 |
| 2025/2/5 |
1,638.5 |
1,648 |
1,630 |
1,638.5 |
+0.00% |
3,504,800 |
| 2025/2/4 |
1,675 |
1,675.5 |
1,636 |
1,638.5 |
-1.27% |
4,196,100 |
| 2025/2/3 |
1,664 |
1,670.5 |
1,651.5 |
1,659.5 |
-1.45% |
4,402,700 |
| 2025/1/31 |
1,693 |
1,697.5 |
1,678.5 |
1,684 |
-0.85% |
3,450,800 |
| 2025/1/30 |
1,692 |
1,698.5 |
1,682 |
1,698.5 |
+0.56% |
2,970,400 |
| 2025/1/29 |
1,690.5 |
1,698 |
1,686 |
1,689 |
+0.09% |
2,816,800 |
| 2025/1/28 |
1,687.5 |
1,714.5 |
1,685 |
1,687.5 |
+1.32% |
5,898,500 |
| 2025/1/27 |
1,666.5 |
1,673.5 |
1,659 |
1,665.5 |
+1.37% |
4,062,200 |
| 2025/1/24 |
1,623 |
1,658 |
1,617.5 |
1,643 |
+1.67% |
5,163,200 |
| 2025/1/23 |
1,606 |
1,618 |
1,589 |
1,616 |
-0.09% |
4,649,900 |
| 2025/1/22 |
1,606 |
1,622 |
1,606 |
1,617.5 |
+0.75% |
4,554,900 |
| 2025/1/21 |
1,617 |
1,617 |
1,591.5 |
1,605.5 |
+1.13% |
3,890,900 |
| 2025/1/20 |
1,586.5 |
1,596 |
1,578.5 |
1,587.5 |
+0.44% |
3,332,200 |
| 2025/1/17 |
1,566.5 |
1,581 |
1,563 |
1,580.5 |
+0.13% |
6,582,300 |
| 2025/1/16 |
1,582 |
1,585.5 |
1,574 |
1,578.5 |
-0.88% |
4,204,400 |
| 2025/1/15 |
1,603.5 |
1,604 |
1,579 |
1,592.5 |
+0.28% |
3,820,100 |
| 2025/1/14 |
1,610 |
1,614 |
1,569.5 |
1,588 |
-1.12% |
4,624,000 |
| 2025/1/10 |
1,599 |
1,617 |
1,593 |
1,606 |
+1.42% |
7,363,000 |
| 2025/1/9 |
1,581 |
1,589.5 |
1,567.5 |
1,583.5 |
+0.51% |
4,868,000 |
| 2025/1/8 |
1,581 |
1,588 |
1,562.5 |
1,575.5 |
-1.38% |
7,160,200 |
| 2025/1/7 |
1,613 |
1,622.5 |
1,592 |
1,597.5 |
-0.75% |
5,344,500 |
| 2025/1/6 |
1,644.5 |
1,646.5 |
1,592 |
1,609.5 |
-2.87% |
9,415,800 |
| 2024/12/30 |
1,666 |
1,672 |
1,650.5 |
1,657 |
-0.42% |
2,882,100 |
| 2024/12/27 |
1,650 |
1,665.5 |
1,643 |
1,664 |
-0.27% |
3,757,400 |
| 2024/12/26 |
1,658 |
1,672 |
1,656 |
1,668.5 |
+0.60% |
3,401,600 |
| 2024/12/25 |
1,659 |
1,666.5 |
1,645 |
1,658.5 |
-0.09% |
2,738,200 |
| 2024/12/24 |
1,673 |
1,680 |
1,657 |
1,660 |
-0.72% |
2,141,400 |
| 2024/12/23 |
1,674 |
1,677 |
1,654 |
1,672 |
+0.54% |
3,454,600 |
| 2024/12/20 |
1,671 |
1,687.5 |
1,663 |
1,663 |
-0.09% |
9,647,100 |
| 2024/12/19 |
1,637.5 |
1,669 |
1,636 |
1,664.5 |
+1.12% |
4,121,400 |
| 2024/12/18 |
1,648.5 |
1,662 |
1,646 |
1,646 |
-0.09% |
4,126,800 |
| 2024/12/17 |
1,660 |
1,671.5 |
1,644 |
1,647.5 |
-0.75% |
4,096,600 |
| 2024/12/16 |
1,662.5 |
1,669 |
1,653 |
1,660 |
-0.03% |
3,581,000 |
| 2024/12/13 |
1,646 |
1,667.5 |
1,646 |
1,660.5 |
-0.12% |
6,515,400 |
| 2024/12/12 |
1,650 |
1,669.5 |
1,642.5 |
1,662.5 |
+1.71% |
6,783,800 |
| 2024/12/11 |
1,624 |
1,637 |
1,613.5 |
1,634.5 |
+0.68% |
6,032,400 |
| 2024/12/10 |
1,640 |
1,640 |
1,613 |
1,623.5 |
-0.28% |
4,245,000 |
| 2024/12/9 |
1,616.5 |
1,636 |
1,611 |
1,628 |
+0.80% |
5,079,900 |
| 2024/12/6 |
1,621.5 |
1,623 |
1,602 |
1,615 |
+0.00% |
4,622,700 |
| 2024/12/5 |
1,613 |
1,621 |
1,606 |
1,615 |
-0.37% |
4,815,500 |
| 2024/12/4 |
1,630 |
1,630.5 |
1,614 |
1,621 |
-0.77% |
4,746,200 |
| 2024/12/3 |
1,615.5 |
1,644.5 |
1,610 |
1,633.5 |
+1.15% |
6,485,700 |
| 2024/12/2 |
1,638 |
1,638 |
1,612.5 |
1,615 |
-0.89% |
4,706,100 |
| 2024/11/29 |
1,619 |
1,631.5 |
1,601 |
1,629.5 |
+0.22% |
5,001,200 |
| 2024/11/28 |
1,598 |
1,637.5 |
1,596 |
1,626 |
+2.39% |
5,394,500 |
| 2024/11/27 |
1,601 |
1,605 |
1,575 |
1,588 |
-1.12% |
5,963,700 |
| 2024/11/26 |
1,592 |
1,606 |
1,578.5 |
1,606 |
+0.60% |
5,892,000 |
| 2024/11/25 |
1,614 |
1,614.5 |
1,594 |
1,596.5 |
-0.53% |
9,046,300 |
| 2024/11/22 |
1,600 |
1,617 |
1,591 |
1,605 |
-0.40% |
9,360,300 |
| 2024/11/21 |
1,618 |
1,629.5 |
1,606.5 |
1,611.5 |
-0.43% |
7,079,200 |
| 2024/11/20 |
1,620 |
1,633.5 |
1,608 |
1,618.5 |
-0.06% |
12,183,900 |
| 2024/11/19 |
1,648.5 |
1,652.5 |
1,616 |
1,619.5 |
-2.23% |
11,169,600 |
| 2024/11/18 |
1,644.5 |
1,656.5 |
1,631 |
1,656.5 |
-1.13% |
8,045,500 |
| 2024/11/15 |
1,601 |
1,688 |
1,600.5 |
1,675.5 |
-4.42% |
12,066,600 |
| 2024/11/14 |
1,752 |
1,761 |
1,742.5 |
1,753 |
+0.52% |
6,187,900 |
| 2024/11/13 |
1,757.5 |
1,764 |
1,744 |
1,744 |
-0.77% |
4,406,400 |
| 2024/11/12 |
1,766 |
1,767 |
1,742 |
1,757.5 |
-0.62% |
4,529,800 |
| 2024/11/11 |
1,768 |
1,781 |
1,759 |
1,768.5 |
-1.26% |
4,079,300 |
| 2024/11/8 |
1,807.5 |
1,812 |
1,781.5 |
1,791 |
-0.91% |
4,476,900 |
| 2024/11/7 |
1,796.5 |
1,813.5 |
1,788.5 |
1,807.5 |
+0.81% |
4,076,000 |
| 2024/11/6 |
1,811.5 |
1,819.5 |
1,786 |
1,793 |
-0.36% |
4,008,500 |
| 2024/11/5 |
1,801.5 |
1,802.5 |
1,781.5 |
1,799.5 |
-0.11% |
3,378,200 |
| 2024/11/1 |
1,820.5 |
1,821 |
1,797.5 |
1,801.5 |
-2.07% |
5,080,300 |
| 2024/10/31 |
1,833 |
1,842.5 |
1,808.5 |
1,839.5 |
+0.00% |
5,374,400 |
| 2024/10/30 |
1,836 |
1,845 |
1,829.5 |
1,839.5 |
-0.08% |
5,957,800 |
| 2024/10/29 |
1,847 |
1,848.5 |
1,834 |
1,841 |
+0.08% |
2,828,900 |
| 2024/10/28 |
1,826 |
1,839.5 |
1,815.5 |
1,839.5 |
+0.77% |
4,129,900 |
| 2024/10/25 |
1,829.5 |
1,835 |
1,807.5 |
1,825.5 |
-0.57% |
4,292,200 |
| 2024/10/24 |
1,804.5 |
1,836 |
1,796 |
1,836 |
+2.11% |
6,850,700 |
|
