| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,675 |
1,682.5 |
1,657 |
1,664.5 |
+0.21% |
1,250,100 |
| 2025/4/24 |
1,659.5 |
1,682 |
1,652 |
1,661 |
+1.53% |
1,347,000 |
| 2025/4/23 |
1,652.5 |
1,652.5 |
1,625 |
1,636 |
+2.31% |
905,900 |
| 2025/4/22 |
1,595 |
1,610 |
1,595 |
1,599 |
+0.06% |
779,100 |
| 2025/4/21 |
1,633 |
1,635.5 |
1,592.5 |
1,598 |
-2.77% |
1,000,200 |
| 2025/4/18 |
1,635.5 |
1,649 |
1,624.5 |
1,643.5 |
+1.64% |
726,900 |
| 2025/4/17 |
1,600 |
1,624 |
1,599 |
1,617 |
+1.22% |
751,700 |
| 2025/4/16 |
1,632.5 |
1,633.5 |
1,583.5 |
1,597.5 |
-1.87% |
1,023,900 |
| 2025/4/15 |
1,640 |
1,648.5 |
1,625.5 |
1,628 |
-0.88% |
1,252,900 |
| 2025/4/14 |
1,657 |
1,670 |
1,641.5 |
1,642.5 |
-0.09% |
1,005,300 |
| 2025/4/11 |
1,590.5 |
1,656.5 |
1,583 |
1,644 |
-3.52% |
1,814,900 |
| 2025/4/10 |
1,717 |
1,717 |
1,664.5 |
1,704 |
+9.44% |
1,736,100 |
| 2025/4/9 |
1,542.5 |
1,572 |
1,516 |
1,557 |
-2.96% |
1,518,200 |
| 2025/4/8 |
1,555 |
1,611.5 |
1,555 |
1,604.5 |
+6.51% |
1,485,000 |
| 2025/4/7 |
1,500 |
1,529 |
1,466 |
1,506.5 |
-8.81% |
1,900,900 |
| 2025/4/4 |
1,690.5 |
1,705.5 |
1,605.5 |
1,652 |
-6.08% |
1,888,900 |
| 2025/4/3 |
1,749 |
1,767.5 |
1,742 |
1,759 |
-3.80% |
1,393,400 |
| 2025/4/2 |
1,842 |
1,847.5 |
1,817 |
1,828.5 |
-0.41% |
792,900 |
| 2025/4/1 |
1,856.5 |
1,865 |
1,832.5 |
1,836 |
+0.19% |
1,011,000 |
| 2025/3/31 |
1,865.5 |
1,869.5 |
1,831 |
1,832.5 |
-3.78% |
1,539,600 |
| 2025/3/28 |
1,920 |
1,926.5 |
1,893 |
1,904.5 |
-0.81% |
979,400 |
| 2025/3/27 |
1,913 |
1,930 |
1,902.5 |
1,920 |
-0.31% |
952,700 |
| 2025/3/26 |
1,922 |
1,937 |
1,912.5 |
1,926 |
+0.78% |
1,146,200 |
| 2025/3/25 |
1,914 |
1,925 |
1,903 |
1,911 |
+0.29% |
793,800 |
| 2025/3/24 |
1,894 |
1,915.5 |
1,892 |
1,905.5 |
+1.11% |
1,003,800 |
| 2025/3/21 |
1,847.5 |
1,909 |
1,845 |
1,884.5 |
-2.23% |
2,699,600 |
| 2025/3/19 |
1,915 |
1,941 |
1,915 |
1,927.5 |
-0.36% |
1,360,600 |
| 2025/3/18 |
1,931.5 |
1,939 |
1,919 |
1,934.5 |
+0.26% |
1,499,000 |
| 2025/3/17 |
1,922 |
1,941.5 |
1,921.5 |
1,929.5 |
+0.13% |
1,043,300 |
| 2025/3/14 |
1,874.5 |
1,930 |
1,874.5 |
1,927 |
+1.21% |
1,663,500 |
| 2025/3/13 |
1,923.5 |
1,928.5 |
1,889.5 |
1,904 |
-0.26% |
1,159,500 |
| 2025/3/12 |
1,890 |
1,910 |
1,884 |
1,909 |
+0.53% |
1,171,600 |
| 2025/3/11 |
1,901 |
1,902 |
1,862 |
1,899 |
-0.71% |
1,165,200 |
| 2025/3/10 |
1,941 |
1,947 |
1,910 |
1,912.5 |
-0.91% |
1,165,000 |
| 2025/3/7 |
1,905 |
1,930 |
1,888 |
1,930 |
+0.73% |
1,360,600 |
| 2025/3/6 |
1,923.5 |
1,937.5 |
1,895.5 |
1,916 |
+1.35% |
1,764,100 |
| 2025/3/5 |
1,869 |
1,890.5 |
1,852 |
1,890.5 |
+1.59% |
1,734,800 |
| 2025/3/4 |
1,880 |
1,892.5 |
1,844 |
1,861 |
-1.40% |
1,373,100 |
| 2025/3/3 |
1,905 |
1,909 |
1,879 |
1,887.5 |
+0.59% |
985,000 |
| 2025/2/28 |
1,880 |
1,895 |
1,866.5 |
1,876.5 |
-1.68% |
2,301,800 |
| 2025/2/27 |
1,899 |
1,927.5 |
1,886 |
1,908.5 |
+2.66% |
2,197,400 |
| 2025/2/26 |
1,865 |
1,874 |
1,831 |
1,859 |
-0.75% |
1,387,300 |
| 2025/2/25 |
1,820 |
1,880.5 |
1,813.5 |
1,873 |
+1.02% |
1,372,400 |
| 2025/2/21 |
1,857 |
1,869.5 |
1,841 |
1,854 |
-0.70% |
2,145,400 |
| 2025/2/20 |
1,870 |
1,870.5 |
1,842.5 |
1,867 |
-1.53% |
2,262,200 |
| 2025/2/19 |
1,905.5 |
1,906 |
1,875 |
1,896 |
-0.68% |
1,644,900 |
| 2025/2/18 |
1,914 |
1,921 |
1,894.5 |
1,909 |
-0.31% |
1,615,900 |
| 2025/2/17 |
1,984.5 |
1,991 |
1,915 |
1,915 |
-0.85% |
1,977,400 |
| 2025/2/14 |
1,915 |
1,950 |
1,888.5 |
1,931.5 |
+0.89% |
3,347,700 |
| 2025/2/13 |
1,873.5 |
1,914.5 |
1,853.5 |
1,914.5 |
+2.63% |
4,215,700 |
| 2025/2/12 |
2,210.5 |
2,235.5 |
1,865 |
1,865.5 |
-14.95% |
8,500,400 |
| 2025/2/10 |
2,165 |
2,204 |
2,147 |
2,193.5 |
+0.18% |
1,213,700 |
| 2025/2/7 |
2,199.5 |
2,203 |
2,173 |
2,189.5 |
-0.70% |
889,700 |
| 2025/2/6 |
2,187 |
2,231 |
2,186.5 |
2,205 |
+0.87% |
883,000 |
| 2025/2/5 |
2,183.5 |
2,202.5 |
2,168 |
2,186 |
+0.32% |
1,113,200 |
| 2025/2/4 |
2,192.5 |
2,211.5 |
2,162.5 |
2,179 |
+0.16% |
981,200 |
| 2025/2/3 |
2,245.5 |
2,247 |
2,161 |
2,175.5 |
-4.71% |
1,592,600 |
| 2025/1/31 |
2,282.5 |
2,290.5 |
2,271 |
2,283 |
-0.31% |
1,431,100 |
| 2025/1/30 |
2,310 |
2,316.5 |
2,283.5 |
2,290 |
-1.59% |
1,254,500 |
| 2025/1/29 |
2,304.5 |
2,334.5 |
2,297 |
2,327 |
+1.00% |
821,200 |
| 2025/1/28 |
2,318.5 |
2,328.5 |
2,293 |
2,304 |
-1.52% |
860,200 |
| 2025/1/27 |
2,370.5 |
2,371.5 |
2,335 |
2,339.5 |
-0.62% |
997,300 |
| 2025/1/24 |
2,354.5 |
2,363.5 |
2,332 |
2,354 |
+0.45% |
1,745,200 |
| 2025/1/23 |
2,320 |
2,349 |
2,308 |
2,343.5 |
+1.38% |
1,187,600 |
| 2025/1/22 |
2,274 |
2,313.5 |
2,268.5 |
2,311.5 |
+2.08% |
1,241,900 |
| 2025/1/21 |
2,279 |
2,280.5 |
2,250.5 |
2,264.5 |
-0.64% |
911,700 |
| 2025/1/20 |
2,278 |
2,308 |
2,266.5 |
2,279 |
+1.15% |
1,150,000 |
| 2025/1/17 |
2,262 |
2,267 |
2,225 |
2,253 |
-0.51% |
1,830,900 |
| 2025/1/16 |
2,250 |
2,294 |
2,230 |
2,264.5 |
+1.41% |
1,750,500 |
| 2025/1/15 |
2,221 |
2,243 |
2,215 |
2,233 |
+0.56% |
1,536,500 |
| 2025/1/14 |
2,269 |
2,278 |
2,193.5 |
2,220.5 |
-2.18% |
1,508,100 |
| 2025/1/10 |
2,251 |
2,278.5 |
2,222 |
2,270 |
+1.11% |
1,577,400 |
| 2025/1/9 |
2,260.5 |
2,282.5 |
2,234.5 |
2,245 |
-0.27% |
1,417,000 |
| 2025/1/8 |
2,251 |
2,277 |
2,245.5 |
2,251 |
-0.73% |
1,431,100 |
| 2025/1/7 |
2,271.5 |
2,282.5 |
2,249 |
2,267.5 |
-0.02% |
1,215,900 |
| 2025/1/6 |
2,300 |
2,319 |
2,261.5 |
2,268 |
-0.55% |
1,418,000 |
| 2024/12/30 |
2,286 |
2,293.5 |
2,273 |
2,280.5 |
-0.24% |
1,077,800 |
| 2024/12/27 |
2,257 |
2,295 |
2,228 |
2,286 |
+0.62% |
4,064,100 |
| 2024/12/26 |
2,247.5 |
2,278 |
2,238 |
2,272 |
+1.54% |
2,036,800 |
| 2024/12/25 |
2,249 |
2,251.5 |
2,210.5 |
2,237.5 |
-0.02% |
1,382,200 |
| 2024/12/24 |
2,247 |
2,256.5 |
2,231 |
2,238 |
+0.16% |
1,202,800 |
| 2024/12/23 |
2,209.5 |
2,240 |
2,206 |
2,234.5 |
+2.34% |
1,467,500 |
| 2024/12/20 |
2,210 |
2,213.5 |
2,170.5 |
2,183.5 |
-0.39% |
2,121,400 |
| 2024/12/19 |
2,203.5 |
2,249 |
2,184 |
2,192 |
-2.69% |
1,837,800 |
| 2024/12/18 |
2,267.5 |
2,297 |
2,247 |
2,252.5 |
-0.75% |
1,344,900 |
| 2024/12/17 |
2,306 |
2,322.5 |
2,259 |
2,269.5 |
-0.59% |
2,022,300 |
| 2024/12/16 |
2,270.5 |
2,287.5 |
2,265 |
2,283 |
+0.59% |
1,130,600 |
| 2024/12/13 |
2,301.5 |
2,327 |
2,251.5 |
2,269.5 |
-2.76% |
1,825,700 |
| 2024/12/12 |
2,311.5 |
2,341 |
2,301.5 |
2,334 |
+1.88% |
1,906,600 |
| 2024/12/11 |
2,254 |
2,308 |
2,249 |
2,291 |
+2.67% |
2,316,200 |
| 2024/12/10 |
2,204 |
2,238 |
2,199 |
2,231.5 |
+3.26% |
1,707,500 |
| 2024/12/9 |
2,178.5 |
2,186 |
2,155.5 |
2,161 |
-0.37% |
1,314,400 |
| 2024/12/6 |
2,199 |
2,205 |
2,150.5 |
2,169 |
-0.73% |
1,578,800 |
| 2024/12/5 |
2,147 |
2,202 |
2,142.5 |
2,185 |
+3.04% |
2,500,000 |
| 2024/12/4 |
2,108.5 |
2,136.5 |
2,107.5 |
2,120.5 |
+0.66% |
1,185,700 |
| 2024/12/3 |
2,076 |
2,144 |
2,075.5 |
2,106.5 |
+1.49% |
1,699,200 |
| 2024/12/2 |
2,040 |
2,099 |
2,040 |
2,075.5 |
+2.12% |
1,064,200 |
| 2024/11/29 |
2,036.5 |
2,063 |
2,022.5 |
2,032.5 |
-0.20% |
1,598,200 |
| 2024/11/28 |
2,035.5 |
2,061 |
2,028 |
2,036.5 |
-0.85% |
1,009,800 |
| 2024/11/27 |
2,070 |
2,089.5 |
2,036.5 |
2,054 |
-2.14% |
1,230,700 |
| 2024/11/26 |
2,080 |
2,117 |
2,074.5 |
2,099 |
+0.65% |
1,676,500 |
| 2024/11/25 |
2,068.5 |
2,086 |
2,040 |
2,085.5 |
+3.09% |
2,439,400 |
| 2024/11/22 |
1,971 |
2,031 |
1,969 |
2,023 |
+2.95% |
1,122,800 |
| 2024/11/21 |
1,966 |
1,979 |
1,953 |
1,965 |
-0.03% |
889,900 |
| 2024/11/20 |
1,964.5 |
1,989.5 |
1,959 |
1,965.5 |
-0.23% |
901,300 |
| 2024/11/19 |
2,000 |
2,005 |
1,960 |
1,970 |
-1.05% |
1,030,500 |
| 2024/11/18 |
1,984 |
2,002.5 |
1,971 |
1,991 |
-0.33% |
1,251,200 |
| 2024/11/15 |
2,017 |
2,022 |
1,995.5 |
1,997.5 |
-0.47% |
1,624,500 |
| 2024/11/14 |
2,039 |
2,045.5 |
1,987 |
2,007 |
-4.18% |
3,161,900 |
| 2024/11/13 |
2,106 |
2,180 |
1,958 |
2,094.5 |
-0.40% |
3,963,200 |
| 2024/11/12 |
2,095 |
2,123 |
2,091.5 |
2,103 |
-0.02% |
1,036,300 |
| 2024/11/11 |
2,135 |
2,140 |
2,096.5 |
2,103.5 |
-1.66% |
788,400 |
| 2024/11/8 |
2,173 |
2,176 |
2,126 |
2,139 |
-1.11% |
821,100 |
| 2024/11/7 |
2,141.5 |
2,167.5 |
2,118.5 |
2,163 |
+3.39% |
1,259,000 |
| 2024/11/6 |
2,091.5 |
2,125 |
2,089 |
2,092 |
+0.05% |
1,053,900 |
| 2024/11/5 |
2,099 |
2,104 |
2,074.5 |
2,091 |
+1.80% |
1,036,600 |
| 2024/11/1 |
2,050 |
2,071 |
2,038.5 |
2,054 |
-1.89% |
772,600 |
| 2024/10/31 |
2,085 |
2,109 |
2,065.5 |
2,093.5 |
+1.23% |
1,002,400 |
| 2024/10/30 |
2,059 |
2,088 |
2,057.5 |
2,068 |
+0.34% |
1,523,900 |
| 2024/10/29 |
2,080 |
2,086 |
2,054.5 |
2,061 |
+0.63% |
825,500 |
| 2024/10/28 |
2,011.5 |
2,063.5 |
2,008.5 |
2,048 |
+1.04% |
984,300 |
| 2024/10/25 |
2,039.5 |
2,048 |
2,017.5 |
2,027 |
-0.49% |
796,700 |
| 2024/10/24 |
2,016 |
2,050 |
2,007 |
2,037 |
+0.12% |
1,129,400 |
|
