| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,780 |
1,788.5 |
1,733 |
1,734.5 |
-2.34% |
3,548,000 |
| 2025/4/24 |
1,800.5 |
1,810 |
1,755.5 |
1,776 |
-1.00% |
2,806,700 |
| 2025/4/23 |
1,845 |
1,845.5 |
1,782.5 |
1,794 |
-1.02% |
3,178,700 |
| 2025/4/22 |
1,800.5 |
1,826.5 |
1,788 |
1,812.5 |
+1.14% |
2,269,500 |
| 2025/4/21 |
1,841 |
1,852 |
1,784 |
1,792 |
-0.50% |
2,857,800 |
| 2025/4/18 |
1,770 |
1,802.5 |
1,735 |
1,801 |
+2.50% |
3,104,400 |
| 2025/4/17 |
1,672.5 |
1,759 |
1,672 |
1,757 |
+6.68% |
4,513,300 |
| 2025/4/16 |
1,700 |
1,702 |
1,638.5 |
1,647 |
-3.03% |
1,948,100 |
| 2025/4/15 |
1,693.5 |
1,708 |
1,681 |
1,698.5 |
+2.13% |
2,002,100 |
| 2025/4/14 |
1,649 |
1,684.5 |
1,638.5 |
1,663 |
+0.88% |
2,009,100 |
| 2025/4/11 |
1,540 |
1,650 |
1,540 |
1,648.5 |
-1.05% |
3,806,500 |
| 2025/4/10 |
1,680 |
1,684 |
1,645 |
1,666 |
+7.38% |
3,067,100 |
| 2025/4/9 |
1,572 |
1,580 |
1,536.5 |
1,551.5 |
-3.63% |
4,334,600 |
| 2025/4/8 |
1,556.5 |
1,616.5 |
1,550.5 |
1,610 |
+6.17% |
3,542,600 |
| 2025/4/7 |
1,470.5 |
1,545.5 |
1,441 |
1,516.5 |
-4.05% |
6,523,700 |
| 2025/4/4 |
1,623.5 |
1,649 |
1,559.5 |
1,580.5 |
-3.83% |
4,527,700 |
| 2025/4/3 |
1,597 |
1,643.5 |
1,579 |
1,643.5 |
-0.75% |
4,184,200 |
| 2025/4/2 |
1,710 |
1,710 |
1,653 |
1,656 |
-1.92% |
2,416,100 |
| 2025/4/1 |
1,702.5 |
1,721 |
1,688.5 |
1,688.5 |
-0.79% |
2,290,800 |
| 2025/3/31 |
1,701 |
1,715 |
1,676.5 |
1,702 |
-1.99% |
3,540,200 |
| 2025/3/28 |
1,766 |
1,781 |
1,720 |
1,736.5 |
-0.77% |
2,972,100 |
| 2025/3/27 |
1,705 |
1,762 |
1,703 |
1,750 |
+2.55% |
4,080,100 |
| 2025/3/26 |
1,704 |
1,717 |
1,693.5 |
1,706.5 |
+0.56% |
2,687,800 |
| 2025/3/25 |
1,727 |
1,736 |
1,693 |
1,697 |
-1.74% |
4,034,800 |
| 2025/3/24 |
1,734.5 |
1,756 |
1,717 |
1,727 |
+0.20% |
2,602,800 |
| 2025/3/21 |
1,753.5 |
1,785 |
1,723.5 |
1,723.5 |
-3.50% |
4,589,200 |
| 2025/3/19 |
1,846.5 |
1,864.5 |
1,777 |
1,786 |
-4.44% |
4,884,800 |
| 2025/3/18 |
1,848.5 |
1,878 |
1,824.5 |
1,869 |
+4.36% |
4,593,400 |
| 2025/3/17 |
1,790 |
1,804.5 |
1,758.5 |
1,791 |
+2.05% |
2,729,600 |
| 2025/3/14 |
1,721 |
1,761 |
1,713.5 |
1,755 |
+2.33% |
4,303,700 |
| 2025/3/13 |
1,753 |
1,761 |
1,715 |
1,715 |
-0.52% |
3,830,800 |
| 2025/3/12 |
1,705 |
1,755.5 |
1,701.5 |
1,724 |
+1.11% |
3,676,100 |
| 2025/3/11 |
1,710.5 |
1,736 |
1,682.5 |
1,705 |
-1.76% |
4,037,300 |
| 2025/3/10 |
1,748 |
1,767.5 |
1,722.5 |
1,735.5 |
-0.40% |
3,051,300 |
| 2025/3/7 |
1,771 |
1,784.5 |
1,732 |
1,742.5 |
-2.33% |
2,980,400 |
| 2025/3/6 |
1,794.5 |
1,819.5 |
1,779 |
1,784 |
+0.62% |
4,315,000 |
| 2025/3/5 |
1,778.5 |
1,790 |
1,734 |
1,773 |
-1.01% |
3,993,400 |
| 2025/3/4 |
1,774.5 |
1,806 |
1,757 |
1,791 |
-0.08% |
3,917,700 |
| 2025/3/3 |
1,796.5 |
1,828 |
1,783.5 |
1,792.5 |
+1.73% |
4,627,900 |
| 2025/2/28 |
1,791.5 |
1,813 |
1,747 |
1,762 |
-1.54% |
6,976,700 |
| 2025/2/27 |
1,893 |
1,915 |
1,784.5 |
1,789.5 |
-5.47% |
9,615,400 |
| 2025/2/26 |
1,948 |
1,987 |
1,851.5 |
1,893 |
-5.30% |
10,180,300 |
| 2025/2/25 |
1,975 |
2,047 |
1,971 |
1,999 |
-1.28% |
7,506,100 |
| 2025/2/21 |
1,964.5 |
2,025 |
1,943.5 |
2,025 |
+3.79% |
11,986,500 |
| 2025/2/20 |
1,895 |
1,954 |
1,885 |
1,951 |
+3.34% |
8,476,200 |
| 2025/2/19 |
1,835 |
1,907.5 |
1,813.5 |
1,888 |
+3.62% |
9,491,900 |
| 2025/2/18 |
1,736 |
1,826 |
1,731 |
1,822 |
+4.95% |
8,445,900 |
| 2025/2/17 |
1,790 |
1,804.5 |
1,734 |
1,736 |
-3.02% |
5,941,300 |
| 2025/2/14 |
1,800 |
1,848.5 |
1,773 |
1,790 |
-0.83% |
10,358,000 |
| 2025/2/13 |
1,668 |
1,828 |
1,665 |
1,805 |
+8.80% |
18,060,500 |
| 2025/2/12 |
1,591 |
1,675 |
1,553.5 |
1,659 |
+19.27% |
18,155,200 |
| 2025/2/10 |
1,391 |
1,412 |
1,385 |
1,391 |
+1.02% |
2,630,700 |
| 2025/2/7 |
1,385.5 |
1,404 |
1,376 |
1,377 |
-1.25% |
2,265,700 |
| 2025/2/6 |
1,355 |
1,404 |
1,354 |
1,394.5 |
+2.54% |
2,542,500 |
| 2025/2/5 |
1,359 |
1,366 |
1,346 |
1,360 |
+0.59% |
3,198,500 |
| 2025/2/4 |
1,385 |
1,389 |
1,347.5 |
1,352 |
-0.22% |
3,609,000 |
| 2025/2/3 |
1,365 |
1,378.5 |
1,332 |
1,355 |
-4.58% |
5,519,900 |
| 2025/1/31 |
1,435 |
1,441.5 |
1,414.5 |
1,420 |
-1.39% |
2,227,700 |
| 2025/1/30 |
1,433.5 |
1,442.5 |
1,422.5 |
1,440 |
-0.72% |
1,970,100 |
| 2025/1/29 |
1,470 |
1,482 |
1,448 |
1,450.5 |
-0.51% |
2,356,500 |
| 2025/1/28 |
1,450 |
1,476 |
1,443 |
1,458 |
+1.36% |
2,511,400 |
| 2025/1/27 |
1,459.5 |
1,479 |
1,438.5 |
1,438.5 |
-0.42% |
2,732,200 |
| 2025/1/24 |
1,456.5 |
1,472.5 |
1,438.5 |
1,444.5 |
+0.31% |
2,309,100 |
| 2025/1/23 |
1,430 |
1,442.5 |
1,405.5 |
1,440 |
-1.17% |
4,354,900 |
| 2025/1/22 |
1,400 |
1,459.5 |
1,394 |
1,457 |
+5.20% |
3,913,100 |
| 2025/1/21 |
1,400 |
1,401 |
1,370 |
1,385 |
-0.47% |
2,184,800 |
| 2025/1/20 |
1,390.5 |
1,399 |
1,376 |
1,391.5 |
-0.18% |
1,831,700 |
| 2025/1/17 |
1,412 |
1,420 |
1,386.5 |
1,394 |
-1.90% |
2,312,500 |
| 2025/1/16 |
1,453.5 |
1,468.5 |
1,413 |
1,421 |
-0.70% |
2,928,400 |
| 2025/1/15 |
1,450 |
1,460.5 |
1,420.5 |
1,431 |
-1.65% |
4,938,800 |
| 2025/1/14 |
1,440 |
1,475.5 |
1,425 |
1,455 |
+3.19% |
6,682,900 |
| 2025/1/10 |
1,422.5 |
1,428 |
1,403 |
1,410 |
-1.19% |
2,566,500 |
| 2025/1/9 |
1,410 |
1,431.5 |
1,391.5 |
1,427 |
+0.46% |
2,958,100 |
| 2025/1/8 |
1,410 |
1,424.5 |
1,388 |
1,420.5 |
+0.35% |
2,863,300 |
| 2025/1/7 |
1,393.5 |
1,415.5 |
1,374.5 |
1,415.5 |
+3.13% |
2,769,800 |
| 2025/1/6 |
1,398 |
1,425 |
1,369.5 |
1,372.5 |
-1.75% |
3,320,100 |
| 2024/12/30 |
1,407.5 |
1,415 |
1,390 |
1,397 |
-0.36% |
2,101,800 |
| 2024/12/27 |
1,377 |
1,416 |
1,375.5 |
1,402 |
+3.13% |
3,348,800 |
| 2024/12/26 |
1,357.5 |
1,372.5 |
1,346.5 |
1,359.5 |
-0.51% |
2,435,700 |
| 2024/12/25 |
1,390 |
1,406 |
1,353.5 |
1,366.5 |
-0.65% |
2,838,400 |
| 2024/12/24 |
1,387 |
1,393 |
1,363 |
1,375.5 |
+0.00% |
1,888,400 |
| 2024/12/23 |
1,375.5 |
1,396.5 |
1,368 |
1,375.5 |
+0.73% |
2,490,600 |
| 2024/12/20 |
1,360 |
1,403.5 |
1,357.5 |
1,365.5 |
+1.07% |
3,620,900 |
| 2024/12/19 |
1,350 |
1,371.5 |
1,339 |
1,351 |
-2.88% |
4,326,000 |
| 2024/12/18 |
1,411 |
1,416 |
1,386.5 |
1,391 |
-1.00% |
2,308,300 |
| 2024/12/17 |
1,405 |
1,417.5 |
1,380.5 |
1,405 |
+0.11% |
2,782,900 |
| 2024/12/16 |
1,415 |
1,426 |
1,386.5 |
1,403.5 |
-1.51% |
2,635,900 |
| 2024/12/13 |
1,417 |
1,446.5 |
1,416.5 |
1,425 |
-1.38% |
2,857,000 |
| 2024/12/12 |
1,437 |
1,454 |
1,433.5 |
1,445 |
+1.58% |
2,511,100 |
| 2024/12/11 |
1,446.5 |
1,447.5 |
1,415 |
1,422.5 |
-1.90% |
2,479,500 |
| 2024/12/10 |
1,481 |
1,489 |
1,444 |
1,450 |
-0.65% |
2,084,300 |
| 2024/12/9 |
1,460.5 |
1,466.5 |
1,438.5 |
1,459.5 |
+0.31% |
2,272,700 |
| 2024/12/6 |
1,460 |
1,482.5 |
1,434.5 |
1,455 |
-1.02% |
2,853,600 |
| 2024/12/5 |
1,492 |
1,499 |
1,464 |
1,470 |
-1.90% |
2,860,700 |
| 2024/12/4 |
1,474.5 |
1,499 |
1,447 |
1,498.5 |
+0.23% |
3,055,600 |
| 2024/12/3 |
1,499.5 |
1,516.5 |
1,480 |
1,495 |
+0.27% |
3,555,300 |
| 2024/12/2 |
1,461 |
1,498 |
1,445.5 |
1,491 |
+2.83% |
4,114,500 |
| 2024/11/29 |
1,449 |
1,463.5 |
1,417 |
1,450 |
-1.43% |
4,075,300 |
| 2024/11/28 |
1,474 |
1,485 |
1,452.5 |
1,471 |
+0.31% |
2,617,400 |
| 2024/11/27 |
1,450 |
1,484 |
1,435 |
1,466.5 |
+0.07% |
4,118,900 |
| 2024/11/26 |
1,426 |
1,465.5 |
1,402 |
1,465.5 |
+4.05% |
5,763,800 |
| 2024/11/25 |
1,446.5 |
1,448.5 |
1,390.5 |
1,408.5 |
-1.16% |
6,404,100 |
| 2024/11/22 |
1,450 |
1,467 |
1,422.5 |
1,425 |
-0.87% |
7,440,100 |
| 2024/11/21 |
1,372.5 |
1,451 |
1,370 |
1,437.5 |
+4.43% |
8,068,900 |
| 2024/11/20 |
1,400 |
1,411 |
1,366.5 |
1,376.5 |
+0.92% |
5,315,600 |
| 2024/11/19 |
1,325 |
1,372 |
1,314 |
1,364 |
+3.33% |
5,839,300 |
| 2024/11/18 |
1,251 |
1,325 |
1,248 |
1,320 |
+5.64% |
8,383,000 |
| 2024/11/15 |
1,291 |
1,298 |
1,249 |
1,249.5 |
-3.21% |
7,630,600 |
| 2024/11/14 |
1,366 |
1,381 |
1,291 |
1,291 |
-5.42% |
6,423,500 |
| 2024/11/13 |
1,380.5 |
1,389.5 |
1,357.5 |
1,365 |
-1.59% |
3,831,500 |
| 2024/11/12 |
1,415.5 |
1,442 |
1,386.5 |
1,387 |
-0.39% |
5,436,800 |
| 2024/11/11 |
1,403.5 |
1,405 |
1,372.5 |
1,392.5 |
-0.18% |
4,688,600 |
| 2024/11/8 |
1,419.5 |
1,437 |
1,395 |
1,395 |
-1.52% |
4,894,500 |
| 2024/11/7 |
1,510 |
1,510 |
1,407 |
1,416.5 |
-6.41% |
9,376,200 |
| 2024/11/6 |
1,500 |
1,545.5 |
1,493 |
1,513.5 |
+1.17% |
5,814,300 |
| 2024/11/5 |
1,504 |
1,535 |
1,493 |
1,496 |
-3.55% |
6,143,100 |
| 2024/11/1 |
1,565.5 |
1,614.5 |
1,543 |
1,551 |
-2.18% |
7,931,400 |
| 2024/10/31 |
1,585 |
1,613 |
1,541.5 |
1,585.5 |
-13.53% |
17,445,600 |
| 2024/10/30 |
1,823 |
1,846.5 |
1,775 |
1,833.5 |
+0.99% |
9,949,900 |
| 2024/10/29 |
1,724 |
1,815.5 |
1,719 |
1,815.5 |
+6.48% |
8,006,200 |
| 2024/10/28 |
1,645 |
1,706.5 |
1,643.5 |
1,705 |
+3.71% |
3,616,100 |
| 2024/10/25 |
1,643.5 |
1,657 |
1,627 |
1,644 |
+0.95% |
3,356,100 |
| 2024/10/24 |
1,620 |
1,649 |
1,602.5 |
1,628.5 |
-0.18% |
4,220,100 |
|
