| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,662 |
1,663.5 |
1,648 |
1,656.5 |
+0.61% |
2,394,900 |
| 2025/4/24 |
1,644 |
1,669.5 |
1,639.5 |
1,646.5 |
+1.57% |
3,265,900 |
| 2025/4/23 |
1,647 |
1,648 |
1,611.5 |
1,621 |
+0.75% |
3,330,400 |
| 2025/4/22 |
1,598 |
1,661 |
1,593 |
1,609 |
+0.28% |
3,673,600 |
| 2025/4/21 |
1,637.5 |
1,642 |
1,598.5 |
1,604.5 |
-3.69% |
2,496,100 |
| 2025/4/18 |
1,662.5 |
1,672 |
1,651.5 |
1,666 |
-0.24% |
1,877,000 |
| 2025/4/17 |
1,622 |
1,682.5 |
1,621.5 |
1,670 |
+2.77% |
3,576,300 |
| 2025/4/16 |
1,620 |
1,632 |
1,613 |
1,625 |
+0.31% |
3,460,300 |
| 2025/4/15 |
1,635 |
1,639 |
1,613.5 |
1,620 |
-0.03% |
2,837,300 |
| 2025/4/14 |
1,630 |
1,648.5 |
1,619 |
1,620.5 |
+1.28% |
3,316,100 |
| 2025/4/11 |
1,561 |
1,615 |
1,552 |
1,600 |
-4.82% |
4,286,400 |
| 2025/4/10 |
1,700 |
1,700.5 |
1,641.5 |
1,681 |
+11.18% |
5,234,100 |
| 2025/4/9 |
1,543 |
1,546.5 |
1,492.5 |
1,512 |
-4.49% |
5,252,900 |
| 2025/4/8 |
1,548.5 |
1,604.5 |
1,543 |
1,583 |
+6.03% |
5,462,300 |
| 2025/4/7 |
1,507 |
1,534 |
1,460.5 |
1,493 |
-7.64% |
6,689,900 |
| 2025/4/4 |
1,670 |
1,687.5 |
1,587 |
1,616.5 |
-5.47% |
6,107,100 |
| 2025/4/3 |
1,744 |
1,761.5 |
1,697 |
1,710 |
-6.17% |
7,115,800 |
| 2025/4/2 |
1,834.5 |
1,837 |
1,813.5 |
1,822.5 |
-0.65% |
2,547,000 |
| 2025/4/1 |
1,857 |
1,864.5 |
1,834.5 |
1,834.5 |
+0.19% |
2,700,000 |
| 2025/3/31 |
1,838.5 |
1,847 |
1,819 |
1,831 |
-3.96% |
4,097,700 |
| 2025/3/28 |
1,942.5 |
1,946.5 |
1,895 |
1,906.5 |
-2.46% |
3,245,400 |
| 2025/3/27 |
1,950 |
1,960 |
1,932.5 |
1,954.5 |
+0.13% |
3,377,900 |
| 2025/3/26 |
1,926.5 |
1,962.5 |
1,917 |
1,952 |
+0.98% |
3,214,200 |
| 2025/3/25 |
1,940 |
1,947.5 |
1,919 |
1,933 |
+0.52% |
2,488,500 |
| 2025/3/24 |
1,939 |
1,941 |
1,911 |
1,923 |
-0.52% |
2,350,100 |
| 2025/3/21 |
1,924 |
1,959 |
1,923 |
1,933 |
-1.58% |
3,515,800 |
| 2025/3/19 |
1,940 |
1,967 |
1,940 |
1,964 |
+1.29% |
2,231,300 |
| 2025/3/18 |
1,940 |
1,959 |
1,935 |
1,939 |
+0.99% |
3,552,600 |
| 2025/3/17 |
1,894 |
1,920 |
1,891 |
1,920 |
+2.87% |
3,404,000 |
| 2025/3/14 |
1,849.5 |
1,867 |
1,848 |
1,866.5 |
-0.11% |
4,046,000 |
| 2025/3/13 |
1,903 |
1,915 |
1,868.5 |
1,868.5 |
-2.48% |
4,506,300 |
| 2025/3/12 |
1,872.5 |
1,916 |
1,872 |
1,916 |
+0.42% |
4,083,200 |
| 2025/3/11 |
1,946.5 |
1,949.5 |
1,891 |
1,908 |
-1.93% |
3,957,200 |
| 2025/3/10 |
1,934.5 |
1,951.5 |
1,919.5 |
1,945.5 |
+0.99% |
2,799,600 |
| 2025/3/7 |
1,881 |
1,935.5 |
1,878 |
1,926.5 |
+2.83% |
4,858,100 |
| 2025/3/6 |
1,848 |
1,880 |
1,845.5 |
1,873.5 |
+2.71% |
3,203,300 |
| 2025/3/5 |
1,820 |
1,838.5 |
1,812 |
1,824 |
-0.25% |
3,136,900 |
| 2025/3/4 |
1,820 |
1,840.5 |
1,809.5 |
1,828.5 |
+0.00% |
3,621,900 |
| 2025/3/3 |
1,859.5 |
1,868 |
1,827 |
1,828.5 |
-1.19% |
3,810,500 |
| 2025/2/28 |
1,880 |
1,889.5 |
1,841.5 |
1,850.5 |
-2.86% |
7,786,300 |
| 2025/2/27 |
1,882 |
1,914 |
1,882 |
1,905 |
+0.74% |
2,245,200 |
| 2025/2/26 |
1,914 |
1,917.5 |
1,871 |
1,891 |
-0.66% |
3,122,500 |
| 2025/2/25 |
1,884 |
1,926 |
1,878 |
1,903.5 |
-2.66% |
5,051,900 |
| 2025/2/21 |
1,945 |
1,976 |
1,942 |
1,955.5 |
+0.18% |
3,610,000 |
| 2025/2/20 |
1,921.5 |
1,973.5 |
1,921 |
1,952 |
+1.61% |
4,960,200 |
| 2025/2/19 |
1,912 |
1,959.5 |
1,911.5 |
1,921 |
+0.89% |
4,068,600 |
| 2025/2/18 |
1,910 |
1,913.5 |
1,877 |
1,904 |
-0.26% |
2,978,900 |
| 2025/2/17 |
1,889 |
1,942 |
1,874.5 |
1,909 |
+1.46% |
3,529,500 |
| 2025/2/14 |
1,869 |
1,902.5 |
1,855 |
1,881.5 |
-2.36% |
6,239,800 |
| 2025/2/13 |
1,916 |
1,931 |
1,901 |
1,927 |
+1.90% |
2,870,700 |
| 2025/2/12 |
1,900 |
1,903.5 |
1,878 |
1,891 |
+0.27% |
3,449,200 |
| 2025/2/10 |
1,887 |
1,894 |
1,875 |
1,886 |
-0.24% |
1,431,600 |
| 2025/2/7 |
1,895 |
1,897 |
1,878.5 |
1,890.5 |
+0.13% |
2,226,500 |
| 2025/2/6 |
1,890 |
1,904 |
1,887.5 |
1,888 |
-0.26% |
2,002,400 |
| 2025/2/5 |
1,902 |
1,921.5 |
1,877 |
1,893 |
+1.66% |
3,125,200 |
| 2025/2/4 |
1,861 |
1,869 |
1,850.5 |
1,862 |
+1.58% |
2,959,700 |
| 2025/2/3 |
1,911.5 |
1,915.5 |
1,830 |
1,833 |
-6.07% |
5,328,600 |
| 2025/1/31 |
1,932 |
1,958.5 |
1,928 |
1,951.5 |
+0.13% |
3,080,800 |
| 2025/1/30 |
1,951 |
1,961 |
1,935.5 |
1,949 |
-0.36% |
4,736,300 |
| 2025/1/29 |
1,972.5 |
1,977.5 |
1,944.5 |
1,956 |
-0.31% |
2,301,000 |
| 2025/1/28 |
1,940 |
1,995 |
1,926 |
1,962 |
+2.19% |
5,072,000 |
| 2025/1/27 |
1,905.5 |
1,920 |
1,897 |
1,920 |
+1.40% |
2,177,900 |
| 2025/1/24 |
1,892 |
1,915 |
1,883.5 |
1,893.5 |
+0.34% |
2,445,500 |
| 2025/1/23 |
1,895 |
1,895 |
1,873 |
1,887 |
+0.24% |
2,478,500 |
| 2025/1/22 |
1,880 |
1,888 |
1,864.5 |
1,882.5 |
+1.40% |
3,152,000 |
| 2025/1/21 |
1,848.5 |
1,858 |
1,836 |
1,856.5 |
+0.43% |
1,942,800 |
| 2025/1/20 |
1,834.5 |
1,850 |
1,826.5 |
1,848.5 |
+1.68% |
2,991,300 |
| 2025/1/17 |
1,791 |
1,820 |
1,791 |
1,818 |
+0.89% |
2,730,500 |
| 2025/1/16 |
1,800 |
1,813 |
1,786.5 |
1,802 |
+0.59% |
2,981,900 |
| 2025/1/15 |
1,800 |
1,805 |
1,776.5 |
1,791.5 |
+0.62% |
3,878,200 |
| 2025/1/14 |
1,795 |
1,803.5 |
1,770.5 |
1,780.5 |
-0.17% |
3,908,300 |
| 2025/1/10 |
1,799 |
1,802.5 |
1,774 |
1,783.5 |
-0.42% |
3,032,900 |
| 2025/1/9 |
1,807 |
1,809 |
1,779 |
1,791 |
-0.69% |
3,296,200 |
| 2025/1/8 |
1,810 |
1,815 |
1,786 |
1,803.5 |
-0.80% |
3,496,900 |
| 2025/1/7 |
1,819.5 |
1,822 |
1,804.5 |
1,818 |
+0.14% |
2,689,000 |
| 2025/1/6 |
1,841 |
1,842 |
1,806 |
1,815.5 |
-1.28% |
4,153,000 |
| 2024/12/30 |
1,839.5 |
1,854.5 |
1,831 |
1,839 |
-0.11% |
2,218,500 |
| 2024/12/27 |
1,820 |
1,842 |
1,817 |
1,841 |
+0.00% |
2,637,800 |
| 2024/12/26 |
1,828 |
1,841 |
1,828 |
1,841 |
+0.19% |
2,364,800 |
| 2024/12/25 |
1,821 |
1,837.5 |
1,808.5 |
1,837.5 |
+0.74% |
2,248,100 |
| 2024/12/24 |
1,814 |
1,831 |
1,813.5 |
1,824 |
+0.08% |
1,387,700 |
| 2024/12/23 |
1,815.5 |
1,826 |
1,797 |
1,822.5 |
+0.08% |
2,615,200 |
| 2024/12/20 |
1,816 |
1,835 |
1,805 |
1,821 |
+0.80% |
8,755,500 |
| 2024/12/19 |
1,810 |
1,821.5 |
1,805 |
1,806.5 |
-1.39% |
3,332,300 |
| 2024/12/18 |
1,825 |
1,844 |
1,824.5 |
1,832 |
+0.00% |
2,611,800 |
| 2024/12/17 |
1,877 |
1,880 |
1,832 |
1,832 |
-2.40% |
3,646,200 |
| 2024/12/16 |
1,890 |
1,905.5 |
1,877 |
1,877 |
-0.61% |
2,264,000 |
| 2024/12/13 |
1,896.5 |
1,917.5 |
1,883 |
1,888.5 |
-0.74% |
4,365,900 |
| 2024/12/12 |
1,882 |
1,916.5 |
1,882 |
1,902.5 |
+1.52% |
4,746,200 |
| 2024/12/11 |
1,863 |
1,888.5 |
1,863 |
1,874 |
+0.48% |
3,793,800 |
| 2024/12/10 |
1,890 |
1,912 |
1,865 |
1,865 |
+0.43% |
4,678,500 |
| 2024/12/9 |
1,848 |
1,859 |
1,838 |
1,857 |
+0.60% |
3,368,700 |
| 2024/12/6 |
1,845 |
1,858.5 |
1,838 |
1,846 |
-0.05% |
2,946,600 |
| 2024/12/5 |
1,852 |
1,865 |
1,846.5 |
1,847 |
-0.54% |
3,567,700 |
| 2024/12/4 |
1,874 |
1,878.5 |
1,854 |
1,857 |
-1.20% |
3,704,700 |
| 2024/12/3 |
1,889.5 |
1,898 |
1,879.5 |
1,879.5 |
+0.43% |
4,049,300 |
| 2024/12/2 |
1,854.5 |
1,885.5 |
1,853 |
1,871.5 |
-0.08% |
3,314,100 |
| 2024/11/29 |
1,905 |
1,920 |
1,873 |
1,873 |
-2.17% |
3,825,500 |
| 2024/11/28 |
1,907.5 |
1,934 |
1,904 |
1,914.5 |
+0.37% |
2,641,800 |
| 2024/11/27 |
1,920 |
1,942.5 |
1,907 |
1,907.5 |
-0.81% |
4,127,400 |
| 2024/11/26 |
1,909 |
1,929.5 |
1,904 |
1,923 |
-0.18% |
3,167,700 |
| 2024/11/25 |
1,926 |
1,939 |
1,918 |
1,926.5 |
+0.89% |
11,006,300 |
| 2024/11/22 |
1,900 |
1,920.5 |
1,893.5 |
1,909.5 |
+0.55% |
5,700,300 |
| 2024/11/21 |
1,905.5 |
1,919 |
1,895.5 |
1,899 |
-1.15% |
4,485,600 |
| 2024/11/20 |
1,948 |
1,955.5 |
1,921 |
1,921 |
-1.86% |
4,559,900 |
| 2024/11/19 |
1,959.5 |
1,968.5 |
1,946.5 |
1,957.5 |
+0.10% |
3,481,900 |
| 2024/11/18 |
1,940 |
1,959 |
1,932.5 |
1,955.5 |
-0.33% |
3,460,600 |
| 2024/11/15 |
1,999 |
2,003 |
1,959 |
1,962 |
-2.56% |
3,679,000 |
| 2024/11/14 |
2,070 |
2,083 |
2,013.5 |
2,013.5 |
+3.36% |
7,906,700 |
| 2024/11/13 |
1,940 |
1,956 |
1,936.5 |
1,948 |
-0.20% |
3,291,200 |
| 2024/11/12 |
1,943 |
1,967.5 |
1,939.5 |
1,952 |
+0.31% |
3,954,900 |
| 2024/11/11 |
1,934 |
1,971.5 |
1,931.5 |
1,946 |
-3.85% |
5,406,600 |
| 2024/11/8 |
2,043.5 |
2,045 |
2,010 |
2,024 |
-0.78% |
2,680,600 |
| 2024/11/7 |
2,040 |
2,060 |
2,026.5 |
2,040 |
+1.49% |
3,770,200 |
| 2024/11/6 |
2,002 |
2,027.5 |
1,990.5 |
2,010 |
+0.00% |
3,766,900 |
| 2024/11/5 |
2,020 |
2,021.5 |
1,993 |
2,010 |
+3.08% |
4,216,400 |
| 2024/11/1 |
1,935 |
1,963 |
1,927 |
1,950 |
-1.09% |
2,406,100 |
| 2024/10/31 |
1,972 |
1,981 |
1,954.5 |
1,971.5 |
+0.23% |
3,228,500 |
| 2024/10/30 |
1,950 |
1,979.5 |
1,949 |
1,967 |
+0.31% |
4,945,300 |
| 2024/10/29 |
1,968 |
1,973.5 |
1,961 |
1,961 |
-0.48% |
2,697,900 |
| 2024/10/28 |
1,935 |
1,983.5 |
1,929.5 |
1,970.5 |
+0.46% |
2,385,500 |
| 2024/10/25 |
1,966 |
1,974 |
1,951 |
1,961.5 |
-0.23% |
1,726,100 |
| 2024/10/24 |
1,969.5 |
1,981 |
1,948 |
1,966 |
-0.43% |
2,220,700 |
|
