| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,544 |
1,557 |
1,529.5 |
1,557 |
+1.07% |
2,481,700 |
| 2025/4/24 |
1,551 |
1,558.5 |
1,524 |
1,540.5 |
-1.47% |
3,324,100 |
| 2025/4/23 |
1,578.5 |
1,583 |
1,551 |
1,563.5 |
+1.62% |
3,491,600 |
| 2025/4/22 |
1,545.5 |
1,563.5 |
1,530 |
1,538.5 |
-1.12% |
2,660,400 |
| 2025/4/21 |
1,555 |
1,569.5 |
1,549.5 |
1,556 |
-0.13% |
2,274,800 |
| 2025/4/18 |
1,545 |
1,566 |
1,532 |
1,558 |
+1.80% |
2,196,700 |
| 2025/4/17 |
1,503 |
1,533 |
1,501 |
1,530.5 |
+1.39% |
2,700,300 |
| 2025/4/16 |
1,500 |
1,510.5 |
1,495 |
1,509.5 |
+0.30% |
2,400,700 |
| 2025/4/15 |
1,495 |
1,517 |
1,492 |
1,505 |
+1.42% |
2,162,800 |
| 2025/4/14 |
1,476.5 |
1,490.5 |
1,473.5 |
1,484 |
+0.54% |
2,455,400 |
| 2025/4/11 |
1,396 |
1,484.5 |
1,386.5 |
1,476 |
-0.03% |
5,781,000 |
| 2025/4/10 |
1,459 |
1,476.5 |
1,428 |
1,476.5 |
+7.85% |
3,960,500 |
| 2025/4/9 |
1,369 |
1,388 |
1,336 |
1,369 |
-1.76% |
3,492,000 |
| 2025/4/8 |
1,383 |
1,398 |
1,355.5 |
1,393.5 |
+2.99% |
3,967,000 |
| 2025/4/7 |
1,349 |
1,405.5 |
1,315.5 |
1,353 |
-3.70% |
6,061,800 |
| 2025/4/4 |
1,386.5 |
1,423 |
1,375 |
1,405 |
+2.33% |
4,552,200 |
| 2025/4/3 |
1,348 |
1,376.5 |
1,344 |
1,373 |
-2.07% |
4,541,300 |
| 2025/4/2 |
1,411 |
1,412 |
1,395 |
1,402 |
-1.13% |
2,677,300 |
| 2025/4/1 |
1,446.5 |
1,450.5 |
1,414.5 |
1,418 |
-1.60% |
2,519,800 |
| 2025/3/31 |
1,454.5 |
1,457.5 |
1,421 |
1,441 |
-2.93% |
4,233,100 |
| 2025/3/28 |
1,490 |
1,499 |
1,472.5 |
1,484.5 |
-0.80% |
3,532,500 |
| 2025/3/27 |
1,487 |
1,502.5 |
1,478.5 |
1,496.5 |
+1.08% |
3,470,700 |
| 2025/3/26 |
1,497 |
1,497.5 |
1,478 |
1,480.5 |
-1.14% |
2,742,500 |
| 2025/3/25 |
1,490 |
1,509 |
1,490 |
1,497.5 |
+0.67% |
2,312,500 |
| 2025/3/24 |
1,494 |
1,507.5 |
1,484.5 |
1,487.5 |
-0.47% |
2,049,300 |
| 2025/3/21 |
1,490.5 |
1,502.5 |
1,482.5 |
1,494.5 |
-0.70% |
2,927,200 |
| 2025/3/19 |
1,497.5 |
1,513 |
1,491.5 |
1,505 |
+1.24% |
1,906,800 |
| 2025/3/18 |
1,484 |
1,494 |
1,478.5 |
1,486.5 |
+1.36% |
1,877,900 |
| 2025/3/17 |
1,475 |
1,479 |
1,463.5 |
1,466.5 |
+0.45% |
1,599,000 |
| 2025/3/14 |
1,454 |
1,473 |
1,453.5 |
1,460 |
-0.44% |
3,676,100 |
| 2025/3/13 |
1,470 |
1,478 |
1,457.5 |
1,466.5 |
+0.31% |
2,837,700 |
| 2025/3/12 |
1,462 |
1,469 |
1,451.5 |
1,462 |
-0.03% |
2,457,600 |
| 2025/3/11 |
1,458.5 |
1,488 |
1,453.5 |
1,462.5 |
+0.00% |
2,835,900 |
| 2025/3/10 |
1,444.5 |
1,469 |
1,436.5 |
1,462.5 |
+1.99% |
2,621,500 |
| 2025/3/7 |
1,445.5 |
1,454.5 |
1,426 |
1,434 |
-1.71% |
2,689,400 |
| 2025/3/6 |
1,459.5 |
1,466 |
1,456.5 |
1,459 |
+0.69% |
1,572,500 |
| 2025/3/5 |
1,442 |
1,467.5 |
1,440.5 |
1,449 |
+0.00% |
2,596,900 |
| 2025/3/4 |
1,452.5 |
1,472.5 |
1,442.5 |
1,449 |
+0.42% |
2,466,800 |
| 2025/3/3 |
1,474 |
1,476.5 |
1,440 |
1,443 |
-0.72% |
2,055,100 |
| 2025/2/28 |
1,490.5 |
1,490.5 |
1,442.5 |
1,453.5 |
-2.15% |
3,968,800 |
| 2025/2/27 |
1,476 |
1,491.5 |
1,466 |
1,485.5 |
-0.17% |
1,743,600 |
| 2025/2/26 |
1,447 |
1,491 |
1,443 |
1,488 |
+3.44% |
2,922,700 |
| 2025/2/25 |
1,420 |
1,445 |
1,419.5 |
1,438.5 |
+0.91% |
2,074,900 |
| 2025/2/21 |
1,430.5 |
1,441 |
1,422 |
1,425.5 |
-0.14% |
2,318,900 |
| 2025/2/20 |
1,450 |
1,452.5 |
1,420.5 |
1,427.5 |
-2.39% |
2,403,800 |
| 2025/2/19 |
1,467 |
1,478.5 |
1,458 |
1,462.5 |
-0.48% |
1,544,800 |
| 2025/2/18 |
1,450 |
1,480 |
1,444.5 |
1,469.5 |
+0.65% |
1,833,900 |
| 2025/2/17 |
1,466 |
1,480 |
1,456 |
1,460 |
-0.38% |
1,487,700 |
| 2025/2/14 |
1,475 |
1,492 |
1,463 |
1,465.5 |
-2.75% |
3,519,900 |
| 2025/2/13 |
1,491 |
1,521.5 |
1,490.5 |
1,507 |
+2.41% |
3,356,600 |
| 2025/2/12 |
1,460 |
1,482 |
1,453.5 |
1,471.5 |
+0.79% |
3,248,400 |
| 2025/2/10 |
1,453.5 |
1,470 |
1,449 |
1,460 |
+0.45% |
2,888,400 |
| 2025/2/7 |
1,471 |
1,492 |
1,453.5 |
1,453.5 |
-1.06% |
4,729,900 |
| 2025/2/6 |
1,455 |
1,488 |
1,420 |
1,469 |
-6.13% |
8,154,400 |
| 2025/2/5 |
1,575 |
1,585 |
1,563 |
1,565 |
+0.94% |
2,960,700 |
| 2025/2/4 |
1,590.5 |
1,591 |
1,546.5 |
1,550.5 |
-1.71% |
3,206,400 |
| 2025/2/3 |
1,593.5 |
1,595 |
1,566 |
1,577.5 |
-3.22% |
2,791,900 |
| 2025/1/31 |
1,642 |
1,646.5 |
1,627.5 |
1,630 |
-1.00% |
1,703,300 |
| 2025/1/30 |
1,642 |
1,646.5 |
1,625 |
1,646.5 |
+0.18% |
1,542,400 |
| 2025/1/29 |
1,653 |
1,659 |
1,635.5 |
1,643.5 |
-0.33% |
1,572,500 |
| 2025/1/28 |
1,649.5 |
1,662 |
1,638 |
1,649 |
+0.40% |
1,375,000 |
| 2025/1/27 |
1,671.5 |
1,675.5 |
1,641.5 |
1,642.5 |
+0.52% |
2,095,700 |
| 2025/1/24 |
1,640 |
1,655.5 |
1,633.5 |
1,634 |
+1.21% |
1,657,200 |
| 2025/1/23 |
1,609.5 |
1,619.5 |
1,598 |
1,614.5 |
-0.15% |
1,479,600 |
| 2025/1/22 |
1,610 |
1,621.5 |
1,608.5 |
1,617 |
+0.06% |
1,531,100 |
| 2025/1/21 |
1,615 |
1,620.5 |
1,592.5 |
1,616 |
+0.53% |
1,252,200 |
| 2025/1/20 |
1,590.5 |
1,616 |
1,590 |
1,607.5 |
+1.36% |
1,620,800 |
| 2025/1/17 |
1,604 |
1,608 |
1,585.5 |
1,586 |
-1.58% |
1,929,500 |
| 2025/1/16 |
1,618 |
1,620.5 |
1,593 |
1,611.5 |
-0.83% |
2,106,600 |
| 2025/1/15 |
1,638 |
1,653.5 |
1,621.5 |
1,625 |
-0.25% |
1,732,700 |
| 2025/1/14 |
1,622 |
1,644 |
1,613.5 |
1,629 |
+0.52% |
2,686,900 |
| 2025/1/10 |
1,634 |
1,644.5 |
1,613 |
1,620.5 |
-0.67% |
3,132,300 |
| 2025/1/9 |
1,650 |
1,653.5 |
1,621 |
1,631.5 |
-1.18% |
1,898,500 |
| 2025/1/8 |
1,677.5 |
1,688 |
1,651 |
1,651 |
-1.37% |
1,991,100 |
| 2025/1/7 |
1,690 |
1,696.5 |
1,671.5 |
1,674 |
-1.06% |
2,224,200 |
| 2025/1/6 |
1,735 |
1,761 |
1,680 |
1,692 |
-4.00% |
4,499,000 |
| 2024/12/30 |
1,784 |
1,790 |
1,759.5 |
1,762.5 |
-0.70% |
2,005,300 |
| 2024/12/27 |
1,754 |
1,787 |
1,750.5 |
1,775 |
+1.20% |
2,071,500 |
| 2024/12/26 |
1,735.5 |
1,761.5 |
1,732 |
1,754 |
+1.50% |
1,270,200 |
| 2024/12/25 |
1,747 |
1,747 |
1,719 |
1,728 |
-0.66% |
1,270,200 |
| 2024/12/24 |
1,763.5 |
1,764.5 |
1,737.5 |
1,739.5 |
-0.60% |
1,099,600 |
| 2024/12/23 |
1,744 |
1,757 |
1,727 |
1,750 |
+0.78% |
1,272,900 |
| 2024/12/20 |
1,742.5 |
1,762 |
1,729 |
1,736.5 |
+1.52% |
2,790,300 |
| 2024/12/19 |
1,708 |
1,724.5 |
1,705 |
1,710.5 |
-0.15% |
1,151,200 |
| 2024/12/18 |
1,750 |
1,754 |
1,713 |
1,713 |
-1.89% |
1,440,500 |
| 2024/12/17 |
1,748 |
1,755 |
1,740 |
1,746 |
+0.32% |
1,533,500 |
| 2024/12/16 |
1,742 |
1,747 |
1,728 |
1,740.5 |
-0.06% |
1,100,100 |
| 2024/12/13 |
1,748.5 |
1,773 |
1,729.5 |
1,741.5 |
-0.74% |
3,101,900 |
| 2024/12/12 |
1,736.5 |
1,757 |
1,723.5 |
1,754.5 |
+1.98% |
2,080,500 |
| 2024/12/11 |
1,710 |
1,747.5 |
1,709.5 |
1,720.5 |
+2.05% |
2,315,100 |
| 2024/12/10 |
1,691 |
1,708 |
1,673.5 |
1,686 |
+0.69% |
1,752,100 |
| 2024/12/9 |
1,680 |
1,681 |
1,657 |
1,674.5 |
+0.15% |
1,560,600 |
| 2024/12/6 |
1,662 |
1,672 |
1,652.5 |
1,672 |
+0.18% |
1,241,600 |
| 2024/12/5 |
1,665.5 |
1,676 |
1,656 |
1,669 |
+0.69% |
1,543,100 |
| 2024/12/4 |
1,653.5 |
1,669.5 |
1,640.5 |
1,657.5 |
-0.06% |
1,488,100 |
| 2024/12/3 |
1,638 |
1,676.5 |
1,636 |
1,658.5 |
+1.13% |
2,217,600 |
| 2024/12/2 |
1,641 |
1,645 |
1,618 |
1,640 |
-0.09% |
2,236,000 |
| 2024/11/29 |
1,675 |
1,687.5 |
1,629.5 |
1,641.5 |
-3.10% |
2,293,800 |
| 2024/11/28 |
1,660 |
1,700 |
1,656 |
1,694 |
+1.93% |
1,376,500 |
| 2024/11/27 |
1,678.5 |
1,681 |
1,657 |
1,662 |
-1.04% |
1,359,500 |
| 2024/11/26 |
1,678.5 |
1,686 |
1,658 |
1,679.5 |
+0.03% |
1,293,100 |
| 2024/11/25 |
1,700 |
1,716 |
1,679 |
1,679 |
+0.03% |
2,718,600 |
| 2024/11/22 |
1,677 |
1,685.5 |
1,669.5 |
1,678.5 |
+0.06% |
1,165,800 |
| 2024/11/21 |
1,682.5 |
1,689.5 |
1,666 |
1,677.5 |
+0.03% |
1,241,100 |
| 2024/11/20 |
1,690.5 |
1,705.5 |
1,673.5 |
1,677 |
-0.97% |
1,424,200 |
| 2024/11/19 |
1,697 |
1,712 |
1,691.5 |
1,693.5 |
+0.09% |
1,515,300 |
| 2024/11/18 |
1,708 |
1,720 |
1,691.5 |
1,692 |
-2.25% |
1,490,400 |
| 2024/11/15 |
1,718 |
1,749.5 |
1,716.5 |
1,731 |
+0.82% |
1,866,600 |
| 2024/11/14 |
1,734.5 |
1,741 |
1,716.5 |
1,717 |
+0.00% |
1,597,900 |
| 2024/11/13 |
1,727.5 |
1,734 |
1,711 |
1,717 |
-0.46% |
1,852,300 |
| 2024/11/12 |
1,750 |
1,759.5 |
1,708.5 |
1,725 |
-1.60% |
2,144,400 |
| 2024/11/11 |
1,732 |
1,756.5 |
1,723 |
1,753 |
-0.23% |
2,043,300 |
| 2024/11/8 |
1,758 |
1,768 |
1,731.5 |
1,757 |
+0.57% |
3,452,100 |
| 2024/11/7 |
1,739.5 |
1,792 |
1,715 |
1,747 |
-3.08% |
4,652,600 |
| 2024/11/6 |
1,819 |
1,830 |
1,772 |
1,802.5 |
+2.36% |
3,632,800 |
| 2024/11/5 |
1,750 |
1,783.5 |
1,745.5 |
1,761 |
-0.54% |
2,101,400 |
| 2024/11/1 |
1,775.5 |
1,802.5 |
1,759.5 |
1,770.5 |
-2.32% |
2,607,400 |
| 2024/10/31 |
1,809 |
1,815 |
1,786 |
1,812.5 |
-0.17% |
2,252,500 |
| 2024/10/30 |
1,813 |
1,826 |
1,801.5 |
1,815.5 |
+0.39% |
2,695,500 |
| 2024/10/29 |
1,802 |
1,812 |
1,785.5 |
1,808.5 |
+0.75% |
3,007,900 |
| 2024/10/28 |
1,738 |
1,812 |
1,722 |
1,795 |
+5.28% |
4,449,600 |
| 2024/10/25 |
1,699.5 |
1,706.5 |
1,679 |
1,705 |
-0.12% |
1,645,300 |
| 2024/10/24 |
1,687.5 |
1,716 |
1,684 |
1,707 |
+1.82% |
3,602,500 |
|
