| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,192 |
1,199.5 |
1,171 |
1,182.5 |
+2.34% |
566,200 |
| 2025/4/24 |
1,147.5 |
1,166 |
1,141 |
1,155.5 |
+0.04% |
469,400 |
| 2025/4/23 |
1,153.5 |
1,163.5 |
1,146.5 |
1,155 |
+0.87% |
336,300 |
| 2025/4/22 |
1,132 |
1,145.5 |
1,126 |
1,145 |
+0.79% |
281,500 |
| 2025/4/21 |
1,115 |
1,147.5 |
1,108 |
1,136 |
-0.61% |
317,700 |
| 2025/4/18 |
1,099 |
1,153 |
1,086 |
1,143 |
+5.01% |
466,700 |
| 2025/4/17 |
1,058.5 |
1,088.5 |
1,058 |
1,088.5 |
+1.59% |
283,000 |
| 2025/4/16 |
1,080.5 |
1,087 |
1,064 |
1,071.5 |
-1.24% |
208,000 |
| 2025/4/15 |
1,101 |
1,110.5 |
1,078.5 |
1,085 |
-0.37% |
327,000 |
| 2025/4/14 |
1,092 |
1,105 |
1,086 |
1,089 |
+1.92% |
511,100 |
| 2025/4/11 |
1,030 |
1,069 |
1,018 |
1,068.5 |
-1.52% |
423,400 |
| 2025/4/10 |
1,109 |
1,109 |
1,076 |
1,085 |
+4.83% |
408,600 |
| 2025/4/9 |
1,032 |
1,051 |
1,011.5 |
1,035 |
-3.36% |
437,700 |
| 2025/4/8 |
1,028 |
1,071 |
1,026.5 |
1,071 |
+6.83% |
405,700 |
| 2025/4/7 |
1,004.5 |
1,034 |
978.7 |
1,002.5 |
-7.52% |
528,700 |
| 2025/4/4 |
1,090 |
1,107 |
1,062.5 |
1,084 |
-1.36% |
430,300 |
| 2025/4/3 |
1,030 |
1,105 |
1,015 |
1,099 |
-2.48% |
463,100 |
| 2025/4/2 |
1,148 |
1,151.5 |
1,120 |
1,127 |
-0.13% |
301,000 |
| 2025/4/1 |
1,137.5 |
1,149.5 |
1,128.5 |
1,128.5 |
+0.22% |
352,400 |
| 2025/3/31 |
1,115.5 |
1,140.5 |
1,110 |
1,126 |
-4.21% |
518,300 |
| 2025/3/28 |
1,170 |
1,191 |
1,167 |
1,175.5 |
-3.21% |
366,600 |
| 2025/3/27 |
1,181 |
1,214.5 |
1,181 |
1,214.5 |
+1.55% |
434,900 |
| 2025/3/26 |
1,180.5 |
1,209 |
1,176 |
1,196 |
+2.79% |
766,900 |
| 2025/3/25 |
1,201 |
1,202 |
1,163.5 |
1,163.5 |
-3.48% |
830,200 |
| 2025/3/24 |
1,204 |
1,208 |
1,195 |
1,205.5 |
-0.12% |
223,800 |
| 2025/3/21 |
1,209 |
1,220.5 |
1,198.5 |
1,207 |
-0.49% |
270,300 |
| 2025/3/19 |
1,200 |
1,218 |
1,195.5 |
1,213 |
-0.33% |
333,200 |
| 2025/3/18 |
1,194 |
1,230 |
1,188 |
1,217 |
+1.59% |
384,200 |
| 2025/3/17 |
1,208 |
1,211 |
1,194 |
1,198 |
-0.25% |
294,800 |
| 2025/3/14 |
1,183.5 |
1,201 |
1,179 |
1,201 |
+0.80% |
420,000 |
| 2025/3/13 |
1,204 |
1,217.5 |
1,188.5 |
1,191.5 |
-1.81% |
556,200 |
| 2025/3/12 |
1,228 |
1,248 |
1,207.5 |
1,213.5 |
-0.45% |
464,100 |
| 2025/3/11 |
1,225 |
1,247 |
1,196 |
1,219 |
+0.21% |
546,400 |
| 2025/3/10 |
1,170 |
1,218.5 |
1,164 |
1,216.5 |
+2.74% |
558,600 |
| 2025/3/7 |
1,194 |
1,198 |
1,180 |
1,184 |
-2.67% |
298,800 |
| 2025/3/6 |
1,210 |
1,227 |
1,193 |
1,216.5 |
+3.09% |
396,900 |
| 2025/3/5 |
1,216 |
1,218.5 |
1,166 |
1,180 |
-0.67% |
461,000 |
| 2025/3/4 |
1,211 |
1,218.5 |
1,173 |
1,188 |
-1.86% |
473,100 |
| 2025/3/3 |
1,193.5 |
1,234 |
1,191.5 |
1,210.5 |
+4.99% |
983,000 |
| 2025/2/28 |
1,191.5 |
1,191.5 |
1,151 |
1,153 |
-3.92% |
545,700 |
| 2025/2/27 |
1,197 |
1,205.5 |
1,180 |
1,200 |
+0.00% |
419,000 |
| 2025/2/26 |
1,201.5 |
1,207 |
1,178 |
1,200 |
-0.70% |
388,200 |
| 2025/2/25 |
1,190 |
1,213.5 |
1,172.5 |
1,208.5 |
+0.71% |
448,700 |
| 2025/2/21 |
1,221.5 |
1,225 |
1,186 |
1,200 |
-1.23% |
550,700 |
| 2025/2/20 |
1,235 |
1,249 |
1,212.5 |
1,215 |
-3.95% |
638,200 |
| 2025/2/19 |
1,247 |
1,282.5 |
1,241.5 |
1,265 |
+0.40% |
658,600 |
| 2025/2/18 |
1,207 |
1,272 |
1,204.5 |
1,260 |
+4.69% |
659,700 |
| 2025/2/17 |
1,307.5 |
1,320 |
1,203.5 |
1,203.5 |
-8.89% |
880,900 |
| 2025/2/14 |
1,350 |
1,361 |
1,307 |
1,321 |
-3.72% |
690,800 |
| 2025/2/13 |
1,310 |
1,377 |
1,300 |
1,372 |
+3.55% |
664,400 |
| 2025/2/12 |
1,267 |
1,325 |
1,256 |
1,325 |
+5.12% |
629,100 |
| 2025/2/10 |
1,250.5 |
1,268 |
1,231 |
1,260.5 |
+0.04% |
594,900 |
| 2025/2/7 |
1,285 |
1,295.5 |
1,253 |
1,260 |
-0.75% |
651,200 |
| 2025/2/6 |
1,243 |
1,301.5 |
1,241 |
1,269.5 |
+0.59% |
1,041,600 |
| 2025/2/5 |
1,271 |
1,292.5 |
1,243 |
1,262 |
+3.40% |
1,328,700 |
| 2025/2/4 |
1,201 |
1,262.5 |
1,124 |
1,220.5 |
-3.82% |
3,791,300 |
| 2025/2/3 |
1,269 |
1,269 |
1,269 |
1,269 |
-23.97% |
196,400 |
| 2025/1/31 |
1,675.5 |
1,682 |
1,653.5 |
1,669 |
-2.14% |
574,400 |
| 2025/1/30 |
1,696.5 |
1,712 |
1,684.5 |
1,705.5 |
+0.50% |
452,200 |
| 2025/1/29 |
1,715 |
1,734.5 |
1,697 |
1,697 |
-2.22% |
374,600 |
| 2025/1/28 |
1,739 |
1,758.5 |
1,724 |
1,735.5 |
+3.43% |
628,000 |
| 2025/1/27 |
1,682 |
1,706.5 |
1,678 |
1,678 |
+0.27% |
536,300 |
| 2025/1/24 |
1,639.5 |
1,687 |
1,631 |
1,673.5 |
+3.30% |
726,300 |
| 2025/1/23 |
1,636 |
1,644.5 |
1,613 |
1,620 |
-0.18% |
442,700 |
| 2025/1/22 |
1,580 |
1,627 |
1,563.5 |
1,623 |
+5.39% |
820,100 |
| 2025/1/21 |
1,539 |
1,541 |
1,518.5 |
1,540 |
-0.13% |
276,800 |
| 2025/1/20 |
1,533 |
1,545.5 |
1,520 |
1,542 |
+0.59% |
220,600 |
| 2025/1/17 |
1,534 |
1,534.5 |
1,504 |
1,533 |
-0.49% |
286,500 |
| 2025/1/16 |
1,575.5 |
1,587 |
1,520.5 |
1,540.5 |
-0.58% |
394,300 |
| 2025/1/15 |
1,567 |
1,581.5 |
1,543 |
1,549.5 |
-2.39% |
335,900 |
| 2025/1/14 |
1,615 |
1,623 |
1,573.5 |
1,587.5 |
-1.24% |
377,900 |
| 2025/1/10 |
1,590 |
1,609.5 |
1,571.5 |
1,607.5 |
+0.31% |
346,800 |
| 2025/1/9 |
1,623.5 |
1,627 |
1,593.5 |
1,602.5 |
-1.32% |
235,300 |
| 2025/1/8 |
1,621 |
1,633 |
1,605.5 |
1,624 |
-1.16% |
325,100 |
| 2025/1/7 |
1,605 |
1,649 |
1,594 |
1,643 |
+4.98% |
563,200 |
| 2025/1/6 |
1,593 |
1,636 |
1,564.5 |
1,565 |
-0.51% |
574,800 |
| 2024/12/30 |
1,574 |
1,588.5 |
1,567 |
1,573 |
+0.13% |
273,000 |
| 2024/12/27 |
1,550 |
1,572 |
1,545 |
1,571 |
+1.91% |
279,700 |
| 2024/12/26 |
1,524.5 |
1,541.5 |
1,524.5 |
1,541.5 |
+0.33% |
440,200 |
| 2024/12/25 |
1,550 |
1,552 |
1,520 |
1,536.5 |
-1.13% |
438,200 |
| 2024/12/24 |
1,558 |
1,564 |
1,536.5 |
1,554 |
-1.99% |
411,300 |
| 2024/12/23 |
1,567 |
1,587 |
1,567 |
1,585.5 |
+1.21% |
273,500 |
| 2024/12/20 |
1,580 |
1,621 |
1,560.5 |
1,566.5 |
+0.32% |
1,294,000 |
| 2024/12/19 |
1,542 |
1,577.5 |
1,529.5 |
1,561.5 |
+0.39% |
403,500 |
| 2024/12/18 |
1,565.5 |
1,567.5 |
1,544 |
1,555.5 |
-1.27% |
586,900 |
| 2024/12/17 |
1,582 |
1,601 |
1,562.5 |
1,575.5 |
-0.44% |
466,800 |
| 2024/12/16 |
1,620 |
1,640 |
1,577.5 |
1,582.5 |
-1.98% |
581,900 |
| 2024/12/13 |
1,617 |
1,665 |
1,607.5 |
1,614.5 |
-3.93% |
656,300 |
| 2024/12/12 |
1,680 |
1,684 |
1,666 |
1,680.5 |
+0.42% |
384,900 |
| 2024/12/11 |
1,690 |
1,693 |
1,659 |
1,673.5 |
-1.18% |
272,300 |
| 2024/12/10 |
1,709 |
1,713.5 |
1,686 |
1,693.5 |
-1.17% |
324,700 |
| 2024/12/9 |
1,700 |
1,713.5 |
1,667 |
1,713.5 |
+1.36% |
381,800 |
| 2024/12/6 |
1,700 |
1,701.5 |
1,676 |
1,690.5 |
-0.41% |
329,400 |
| 2024/12/5 |
1,712 |
1,718 |
1,690 |
1,697.5 |
-1.05% |
260,100 |
| 2024/12/4 |
1,690 |
1,715.5 |
1,672.5 |
1,715.5 |
+1.06% |
356,300 |
| 2024/12/3 |
1,680 |
1,708.5 |
1,667.5 |
1,697.5 |
+1.16% |
451,400 |
| 2024/12/2 |
1,657.5 |
1,686 |
1,640.5 |
1,678 |
+0.69% |
392,200 |
| 2024/11/29 |
1,658 |
1,681.5 |
1,651 |
1,666.5 |
-0.27% |
491,700 |
| 2024/11/28 |
1,702 |
1,710 |
1,660.5 |
1,671 |
-1.62% |
384,700 |
| 2024/11/27 |
1,680 |
1,701 |
1,655.5 |
1,698.5 |
+2.32% |
612,300 |
| 2024/11/26 |
1,654.5 |
1,667 |
1,640 |
1,660 |
+0.88% |
462,700 |
| 2024/11/25 |
1,670 |
1,674 |
1,635.5 |
1,645.5 |
-0.45% |
441,100 |
| 2024/11/22 |
1,625.5 |
1,666 |
1,621.5 |
1,653 |
+3.02% |
550,700 |
| 2024/11/21 |
1,600 |
1,624 |
1,589.5 |
1,604.5 |
+0.72% |
362,400 |
| 2024/11/20 |
1,595 |
1,614 |
1,585 |
1,593 |
-0.31% |
338,900 |
| 2024/11/19 |
1,577 |
1,610 |
1,576 |
1,598 |
+1.40% |
371,300 |
| 2024/11/18 |
1,550 |
1,588 |
1,541 |
1,576 |
-0.72% |
325,900 |
| 2024/11/15 |
1,564 |
1,602 |
1,560.5 |
1,587.5 |
+0.00% |
569,800 |
| 2024/11/14 |
1,623 |
1,629.5 |
1,587.5 |
1,587.5 |
-2.64% |
598,200 |
| 2024/11/13 |
1,648.5 |
1,654.5 |
1,624 |
1,630.5 |
-2.42% |
374,000 |
| 2024/11/12 |
1,678.5 |
1,699.5 |
1,657.5 |
1,671 |
-0.06% |
438,700 |
| 2024/11/11 |
1,665 |
1,680 |
1,637 |
1,672 |
-1.07% |
576,600 |
| 2024/11/8 |
1,684 |
1,697.5 |
1,665.5 |
1,690 |
+0.60% |
540,700 |
| 2024/11/7 |
1,698 |
1,717 |
1,673 |
1,680 |
-1.29% |
685,500 |
| 2024/11/6 |
1,685 |
1,727.5 |
1,674 |
1,702 |
+0.35% |
534,300 |
| 2024/11/5 |
1,675 |
1,712.5 |
1,664 |
1,696 |
+0.24% |
921,400 |
| 2024/11/1 |
1,685.5 |
1,727.5 |
1,666 |
1,692 |
-1.94% |
1,103,300 |
| 2024/10/31 |
1,795.5 |
1,807 |
1,710.5 |
1,725.5 |
-6.45% |
2,233,200 |
| 2024/10/30 |
1,900 |
1,929.5 |
1,655 |
1,844.5 |
-13.95% |
4,422,000 |
| 2024/10/29 |
2,134 |
2,149.5 |
2,093.5 |
2,143.5 |
+1.04% |
424,500 |
| 2024/10/28 |
2,081 |
2,141 |
2,081 |
2,121.5 |
+3.19% |
314,900 |
| 2024/10/25 |
2,049.5 |
2,062 |
2,041.5 |
2,056 |
+1.11% |
341,000 |
| 2024/10/24 |
1,999.5 |
2,043 |
1,988 |
2,033.5 |
-0.34% |
449,900 |
|
