| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,644.5 |
1,654.5 |
1,639 |
1,645 |
-0.30% |
452,000 |
| 2025/4/24 |
1,658 |
1,658 |
1,645 |
1,650 |
-0.48% |
384,600 |
| 2025/4/23 |
1,648 |
1,664 |
1,644 |
1,658 |
+0.97% |
497,100 |
| 2025/4/22 |
1,629.5 |
1,646 |
1,629.5 |
1,642 |
+0.77% |
436,400 |
| 2025/4/21 |
1,636.5 |
1,644.5 |
1,621 |
1,629.5 |
-1.24% |
340,600 |
| 2025/4/18 |
1,609.5 |
1,650 |
1,609.5 |
1,650 |
+2.90% |
360,500 |
| 2025/4/17 |
1,613 |
1,628 |
1,603.5 |
1,603.5 |
-0.77% |
477,400 |
| 2025/4/16 |
1,609 |
1,623.5 |
1,606.5 |
1,616 |
+0.44% |
509,400 |
| 2025/4/15 |
1,635 |
1,646.5 |
1,609 |
1,609 |
-0.98% |
471,600 |
| 2025/4/14 |
1,635 |
1,642 |
1,621 |
1,625 |
-0.55% |
711,700 |
| 2025/4/11 |
1,613 |
1,639 |
1,602.5 |
1,634 |
-0.09% |
701,800 |
| 2025/4/10 |
1,647 |
1,648 |
1,609.5 |
1,635.5 |
+3.84% |
807,100 |
| 2025/4/9 |
1,560 |
1,582.5 |
1,545.5 |
1,575 |
-0.16% |
639,700 |
| 2025/4/8 |
1,580.5 |
1,599 |
1,564 |
1,577.5 |
+2.40% |
874,500 |
| 2025/4/7 |
1,511 |
1,570 |
1,502 |
1,540.5 |
-4.73% |
894,600 |
| 2025/4/4 |
1,616 |
1,633.5 |
1,594 |
1,617 |
-1.31% |
567,900 |
| 2025/4/3 |
1,616 |
1,654 |
1,616 |
1,638.5 |
-0.76% |
643,000 |
| 2025/4/2 |
1,682.5 |
1,687 |
1,644.5 |
1,651 |
-1.49% |
436,600 |
| 2025/4/1 |
1,699.5 |
1,713 |
1,674 |
1,676 |
-0.24% |
476,500 |
| 2025/3/31 |
1,687 |
1,694 |
1,675 |
1,680 |
-2.69% |
725,500 |
| 2025/3/28 |
1,719 |
1,733 |
1,716 |
1,726.5 |
-2.04% |
613,200 |
| 2025/3/27 |
1,739.5 |
1,762.5 |
1,737 |
1,762.5 |
+0.31% |
535,200 |
| 2025/3/26 |
1,757 |
1,762 |
1,748.5 |
1,757 |
-0.17% |
554,800 |
| 2025/3/25 |
1,743 |
1,765.5 |
1,738 |
1,760 |
+0.80% |
442,900 |
| 2025/3/24 |
1,761.5 |
1,762 |
1,744 |
1,746 |
-1.19% |
473,000 |
| 2025/3/21 |
1,760 |
1,781.5 |
1,755.5 |
1,767 |
-0.08% |
875,700 |
| 2025/3/19 |
1,747 |
1,782.5 |
1,747 |
1,768.5 |
+0.77% |
554,100 |
| 2025/3/18 |
1,755.5 |
1,768 |
1,744 |
1,755 |
+0.26% |
556,700 |
| 2025/3/17 |
1,740 |
1,754.5 |
1,736.5 |
1,750.5 |
+0.92% |
531,100 |
| 2025/3/14 |
1,740 |
1,747 |
1,729.5 |
1,734.5 |
-0.03% |
570,800 |
| 2025/3/13 |
1,721.5 |
1,745.5 |
1,717 |
1,735 |
+0.78% |
571,000 |
| 2025/3/12 |
1,714 |
1,731 |
1,711 |
1,721.5 |
-0.23% |
420,400 |
| 2025/3/11 |
1,731.5 |
1,736.5 |
1,711 |
1,725.5 |
-0.78% |
582,900 |
| 2025/3/10 |
1,750 |
1,763 |
1,737.5 |
1,739 |
-0.06% |
378,400 |
| 2025/3/7 |
1,751 |
1,755 |
1,729 |
1,740 |
-1.02% |
675,600 |
| 2025/3/6 |
1,764 |
1,778 |
1,750.5 |
1,758 |
-0.93% |
640,600 |
| 2025/3/5 |
1,760 |
1,777 |
1,753 |
1,774.5 |
+0.85% |
474,400 |
| 2025/3/4 |
1,766.5 |
1,774.5 |
1,743 |
1,759.5 |
-0.40% |
449,800 |
| 2025/3/3 |
1,739.5 |
1,774.5 |
1,737 |
1,766.5 |
+1.84% |
570,400 |
| 2025/2/28 |
1,735 |
1,739.5 |
1,722 |
1,734.5 |
-0.23% |
709,900 |
| 2025/2/27 |
1,732 |
1,740 |
1,722 |
1,738.5 |
+0.20% |
716,700 |
| 2025/2/26 |
1,753.5 |
1,755 |
1,723.5 |
1,735 |
-0.46% |
698,900 |
| 2025/2/25 |
1,754 |
1,759 |
1,741.5 |
1,743 |
-0.51% |
520,300 |
| 2025/2/21 |
1,745 |
1,757 |
1,730 |
1,752 |
+0.40% |
521,600 |
| 2025/2/20 |
1,751.5 |
1,759.5 |
1,723.5 |
1,745 |
-0.82% |
527,000 |
| 2025/2/19 |
1,763.5 |
1,777.5 |
1,753.5 |
1,759.5 |
-0.48% |
594,100 |
| 2025/2/18 |
1,777 |
1,782 |
1,763.5 |
1,768 |
-0.08% |
383,600 |
| 2025/2/17 |
1,770 |
1,779.5 |
1,763 |
1,769.5 |
-0.45% |
539,700 |
| 2025/2/14 |
1,770 |
1,785.5 |
1,760.5 |
1,777.5 |
-0.53% |
621,100 |
| 2025/2/13 |
1,776.5 |
1,794 |
1,773.5 |
1,787 |
+1.19% |
597,500 |
| 2025/2/12 |
1,770.5 |
1,790.5 |
1,755.5 |
1,766 |
-1.29% |
885,500 |
| 2025/2/10 |
1,785 |
1,805.5 |
1,765 |
1,789 |
+5.64% |
1,563,900 |
| 2025/2/7 |
1,700 |
1,709.5 |
1,684.5 |
1,693.5 |
-0.09% |
564,700 |
| 2025/2/6 |
1,693 |
1,695.5 |
1,681 |
1,695 |
+0.89% |
414,200 |
| 2025/2/5 |
1,686 |
1,686 |
1,668 |
1,680 |
-0.71% |
436,700 |
| 2025/2/4 |
1,684 |
1,692 |
1,649 |
1,692 |
+1.90% |
944,900 |
| 2025/2/3 |
1,678 |
1,695 |
1,652 |
1,660.5 |
-2.04% |
782,700 |
| 2025/1/31 |
1,679 |
1,698.5 |
1,667 |
1,695 |
+0.65% |
685,600 |
| 2025/1/30 |
1,675 |
1,685 |
1,662 |
1,684 |
+0.21% |
292,600 |
| 2025/1/29 |
1,666.5 |
1,686 |
1,665.5 |
1,680.5 |
+0.45% |
344,000 |
| 2025/1/28 |
1,680 |
1,684 |
1,659 |
1,673 |
-0.65% |
518,000 |
| 2025/1/27 |
1,675.5 |
1,692.5 |
1,665.5 |
1,684 |
+0.90% |
472,100 |
| 2025/1/24 |
1,667 |
1,674.5 |
1,657.5 |
1,669 |
+0.85% |
405,500 |
| 2025/1/23 |
1,648 |
1,658 |
1,642.5 |
1,655 |
-0.15% |
325,200 |
| 2025/1/22 |
1,656.5 |
1,666 |
1,649.5 |
1,657.5 |
+0.45% |
387,800 |
| 2025/1/21 |
1,663 |
1,664 |
1,639.5 |
1,650 |
-0.60% |
538,400 |
| 2025/1/20 |
1,659 |
1,673.5 |
1,650.5 |
1,660 |
+0.06% |
280,900 |
| 2025/1/17 |
1,644 |
1,659 |
1,640 |
1,659 |
+0.24% |
424,700 |
| 2025/1/16 |
1,655 |
1,662 |
1,637 |
1,655 |
-0.66% |
642,500 |
| 2025/1/15 |
1,671 |
1,680 |
1,656 |
1,666 |
+0.18% |
492,600 |
| 2025/1/14 |
1,703 |
1,709 |
1,656.5 |
1,663 |
-2.35% |
531,500 |
| 2025/1/10 |
1,709 |
1,721.5 |
1,703 |
1,703 |
-0.35% |
415,100 |
| 2025/1/9 |
1,719 |
1,727 |
1,691 |
1,709 |
-0.41% |
681,300 |
| 2025/1/8 |
1,711 |
1,725 |
1,707 |
1,716 |
+0.29% |
607,400 |
| 2025/1/7 |
1,700 |
1,716.5 |
1,693.5 |
1,711 |
+0.20% |
516,700 |
| 2025/1/6 |
1,745 |
1,745.5 |
1,698.5 |
1,707.5 |
-1.41% |
556,700 |
| 2024/12/30 |
1,784 |
1,784 |
1,726.5 |
1,732 |
-0.69% |
831,700 |
| 2024/12/27 |
1,715 |
1,747 |
1,713 |
1,744 |
+1.87% |
864,100 |
| 2024/12/26 |
1,706.5 |
1,712 |
1,693.5 |
1,712 |
+0.77% |
392,200 |
| 2024/12/25 |
1,710 |
1,710 |
1,681.5 |
1,699 |
-0.64% |
638,700 |
| 2024/12/24 |
1,715 |
1,721 |
1,702.5 |
1,710 |
-0.26% |
520,800 |
| 2024/12/23 |
1,715 |
1,727 |
1,707 |
1,714.5 |
-0.17% |
414,200 |
| 2024/12/20 |
1,722 |
1,736 |
1,717.5 |
1,717.5 |
-0.35% |
719,900 |
| 2024/12/19 |
1,700 |
1,734 |
1,696 |
1,723.5 |
+1.38% |
405,100 |
| 2024/12/18 |
1,700 |
1,725 |
1,700 |
1,700 |
-0.87% |
546,100 |
| 2024/12/17 |
1,736.5 |
1,741 |
1,710.5 |
1,715 |
-1.83% |
466,700 |
| 2024/12/16 |
1,750 |
1,761.5 |
1,741 |
1,747 |
-0.09% |
551,900 |
| 2024/12/13 |
1,741 |
1,755 |
1,741 |
1,748.5 |
-0.46% |
552,600 |
| 2024/12/12 |
1,760 |
1,779 |
1,753 |
1,756.5 |
+0.46% |
910,900 |
| 2024/12/11 |
1,750 |
1,756 |
1,737.5 |
1,748.5 |
+0.98% |
633,700 |
| 2024/12/10 |
1,757 |
1,758 |
1,728.5 |
1,731.5 |
-0.97% |
448,400 |
| 2024/12/9 |
1,737.5 |
1,760 |
1,737.5 |
1,748.5 |
+1.01% |
645,200 |
| 2024/12/6 |
1,736 |
1,742 |
1,726.5 |
1,731 |
-0.26% |
330,400 |
| 2024/12/5 |
1,738 |
1,747 |
1,727.5 |
1,735.5 |
+0.46% |
497,100 |
| 2024/12/4 |
1,750 |
1,750 |
1,724 |
1,727.5 |
-1.29% |
613,500 |
| 2024/12/3 |
1,734 |
1,763.5 |
1,732.5 |
1,750 |
+0.52% |
863,300 |
| 2024/12/2 |
1,743.5 |
1,752.5 |
1,723 |
1,741 |
-0.66% |
625,400 |
| 2024/11/29 |
1,765 |
1,765 |
1,746 |
1,752.5 |
-0.51% |
626,600 |
| 2024/11/28 |
1,761.5 |
1,772 |
1,751.5 |
1,761.5 |
-0.28% |
571,700 |
| 2024/11/27 |
1,780 |
1,782.5 |
1,742.5 |
1,766.5 |
-1.29% |
637,100 |
| 2024/11/26 |
1,780 |
1,790 |
1,755 |
1,789.5 |
-0.58% |
693,800 |
| 2024/11/25 |
1,830 |
1,838 |
1,793 |
1,800 |
-0.66% |
1,064,300 |
| 2024/11/22 |
1,815 |
1,831.5 |
1,805.5 |
1,812 |
-0.47% |
1,068,900 |
| 2024/11/21 |
1,810 |
1,840.5 |
1,808 |
1,820.5 |
+1.14% |
1,678,000 |
| 2024/11/20 |
1,804.5 |
1,840 |
1,782 |
1,800 |
+5.57% |
1,856,900 |
| 2024/11/19 |
1,684.5 |
1,723 |
1,683 |
1,705 |
+1.49% |
961,100 |
| 2024/11/18 |
1,670 |
1,682.5 |
1,660.5 |
1,680 |
+1.39% |
829,300 |
| 2024/11/15 |
1,622 |
1,669.5 |
1,607.5 |
1,657 |
+2.09% |
873,600 |
| 2024/11/14 |
1,600 |
1,632 |
1,598.5 |
1,623 |
+1.63% |
655,600 |
| 2024/11/13 |
1,590 |
1,613.5 |
1,579 |
1,597 |
+0.63% |
688,200 |
| 2024/11/12 |
1,599 |
1,604 |
1,587 |
1,587 |
+0.54% |
631,800 |
| 2024/11/11 |
1,594 |
1,608.5 |
1,577.5 |
1,578.5 |
-0.88% |
761,300 |
| 2024/11/8 |
1,609 |
1,621.5 |
1,585.5 |
1,592.5 |
-0.99% |
408,200 |
| 2024/11/7 |
1,565 |
1,609 |
1,565 |
1,608.5 |
+4.08% |
603,600 |
| 2024/11/6 |
1,558.5 |
1,582 |
1,544 |
1,545.5 |
-0.29% |
406,800 |
| 2024/11/5 |
1,552 |
1,559.5 |
1,540 |
1,550 |
+0.16% |
409,500 |
| 2024/11/1 |
1,548.5 |
1,566.5 |
1,542 |
1,547.5 |
-1.34% |
359,400 |
| 2024/10/31 |
1,570 |
1,572 |
1,548.5 |
1,568.5 |
+0.32% |
468,300 |
| 2024/10/30 |
1,549 |
1,569.5 |
1,539 |
1,563.5 |
+1.49% |
1,848,700 |
| 2024/10/29 |
1,545.5 |
1,553.5 |
1,537 |
1,540.5 |
+0.13% |
294,200 |
| 2024/10/28 |
1,526 |
1,542 |
1,517.5 |
1,538.5 |
+1.18% |
394,400 |
| 2024/10/25 |
1,525 |
1,530.5 |
1,513 |
1,520.5 |
+0.07% |
313,700 |
| 2024/10/24 |
1,516.5 |
1,524.5 |
1,508 |
1,519.5 |
+0.03% |
481,100 |
|
