| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,170 |
1,202.5 |
1,164.5 |
1,191.5 |
+2.85% |
3,490,400 |
| 2025/4/24 |
1,167.5 |
1,175.5 |
1,157 |
1,158.5 |
-0.86% |
1,775,300 |
| 2025/4/23 |
1,197.5 |
1,197.5 |
1,161.5 |
1,168.5 |
-0.38% |
2,541,500 |
| 2025/4/22 |
1,183 |
1,188 |
1,163.5 |
1,173 |
-1.35% |
2,324,300 |
| 2025/4/21 |
1,198 |
1,207 |
1,180 |
1,189 |
+0.42% |
3,577,700 |
| 2025/4/18 |
1,170 |
1,201.5 |
1,153 |
1,184 |
+0.89% |
4,521,300 |
| 2025/4/17 |
1,104.5 |
1,176.5 |
1,104.5 |
1,173.5 |
+9.21% |
9,381,100 |
| 2025/4/16 |
1,094 |
1,096 |
1,065.5 |
1,074.5 |
-1.15% |
2,418,200 |
| 2025/4/15 |
1,099.5 |
1,107.5 |
1,083 |
1,087 |
-1.18% |
3,125,000 |
| 2025/4/14 |
1,099 |
1,116 |
1,099 |
1,100 |
-0.50% |
2,509,500 |
| 2025/4/11 |
1,069.5 |
1,109.5 |
1,068 |
1,105.5 |
-0.81% |
2,681,100 |
| 2025/4/10 |
1,100 |
1,118.5 |
1,073 |
1,114.5 |
+7.89% |
4,634,500 |
| 2025/4/9 |
1,040 |
1,044.5 |
1,011.5 |
1,033 |
-3.14% |
4,206,800 |
| 2025/4/8 |
1,069 |
1,088.5 |
1,051.5 |
1,066.5 |
+3.54% |
5,715,500 |
| 2025/4/7 |
1,023.5 |
1,066 |
1,000.5 |
1,030 |
-7.21% |
9,207,400 |
| 2025/4/4 |
1,121 |
1,142 |
1,081 |
1,110 |
-2.37% |
4,926,800 |
| 2025/4/3 |
1,101 |
1,142 |
1,100.5 |
1,137 |
-1.09% |
4,274,400 |
| 2025/4/2 |
1,167.5 |
1,178 |
1,148 |
1,149.5 |
-0.61% |
4,341,000 |
| 2025/4/1 |
1,133 |
1,156.5 |
1,118.5 |
1,156.5 |
+2.39% |
6,038,000 |
| 2025/3/31 |
1,135.5 |
1,139 |
1,114 |
1,129.5 |
-4.72% |
8,999,800 |
| 2025/3/28 |
1,215 |
1,228 |
1,178 |
1,185.5 |
-5.54% |
12,499,400 |
| 2025/3/27 |
1,237 |
1,266.5 |
1,232 |
1,255 |
-2.83% |
7,851,900 |
| 2025/3/26 |
1,263 |
1,311.5 |
1,255 |
1,291.5 |
-0.12% |
7,242,100 |
| 2025/3/25 |
1,285 |
1,304.5 |
1,281.5 |
1,293 |
+1.49% |
7,186,700 |
| 2025/3/24 |
1,252 |
1,287 |
1,251 |
1,274 |
+2.99% |
7,536,400 |
| 2025/3/21 |
1,199.5 |
1,250 |
1,175 |
1,237 |
+2.61% |
6,919,700 |
| 2025/3/19 |
1,200.5 |
1,207 |
1,189 |
1,205.5 |
-0.45% |
3,912,500 |
| 2025/3/18 |
1,206 |
1,222 |
1,197.5 |
1,211 |
+3.33% |
5,591,000 |
| 2025/3/17 |
1,175 |
1,196.5 |
1,164.5 |
1,172 |
+1.69% |
4,949,400 |
| 2025/3/14 |
1,131 |
1,162 |
1,122 |
1,152.5 |
+1.05% |
3,695,800 |
| 2025/3/13 |
1,153 |
1,178 |
1,138 |
1,140.5 |
+0.71% |
5,444,900 |
| 2025/3/12 |
1,097.5 |
1,151.5 |
1,096 |
1,132.5 |
+3.19% |
6,673,500 |
| 2025/3/11 |
1,075 |
1,098 |
1,066 |
1,097.5 |
-0.23% |
4,888,300 |
| 2025/3/10 |
1,090 |
1,106.5 |
1,083.5 |
1,100 |
+0.69% |
2,662,600 |
| 2025/3/7 |
1,100 |
1,109.5 |
1,089 |
1,092.5 |
-1.89% |
2,347,200 |
| 2025/3/6 |
1,123.5 |
1,126 |
1,110 |
1,113.5 |
-0.58% |
2,296,600 |
| 2025/3/5 |
1,111.5 |
1,126.5 |
1,101 |
1,120 |
+0.36% |
2,856,200 |
| 2025/3/4 |
1,108 |
1,118 |
1,086.5 |
1,116 |
+0.00% |
2,639,800 |
| 2025/3/3 |
1,125.5 |
1,131.5 |
1,111 |
1,116 |
+0.18% |
3,151,700 |
| 2025/2/28 |
1,141 |
1,145.5 |
1,098 |
1,114 |
-2.41% |
3,786,900 |
| 2025/2/27 |
1,156 |
1,160.5 |
1,138.5 |
1,141.5 |
+0.00% |
2,088,600 |
| 2025/2/26 |
1,150 |
1,153 |
1,124.5 |
1,141.5 |
-1.08% |
2,475,500 |
| 2025/2/25 |
1,159 |
1,160 |
1,136.5 |
1,154 |
-0.73% |
2,859,900 |
| 2025/2/21 |
1,159 |
1,180 |
1,158 |
1,162.5 |
-0.34% |
2,523,900 |
| 2025/2/20 |
1,180 |
1,184.5 |
1,163 |
1,166.5 |
-1.56% |
2,502,500 |
| 2025/2/19 |
1,159 |
1,188.5 |
1,149.5 |
1,185 |
+2.46% |
4,473,500 |
| 2025/2/18 |
1,161 |
1,171.5 |
1,133.5 |
1,156.5 |
-1.91% |
6,520,100 |
| 2025/2/17 |
1,183 |
1,187 |
1,157 |
1,179 |
-0.30% |
5,310,300 |
| 2025/2/14 |
1,195.5 |
1,200.5 |
1,181 |
1,182.5 |
-1.13% |
3,268,100 |
| 2025/2/13 |
1,184.5 |
1,199.5 |
1,176.5 |
1,196 |
+1.18% |
4,281,500 |
| 2025/2/12 |
1,190 |
1,192.5 |
1,174 |
1,182 |
+0.55% |
2,859,200 |
| 2025/2/10 |
1,170 |
1,182.5 |
1,166.5 |
1,175.5 |
+0.56% |
2,874,500 |
| 2025/2/7 |
1,180 |
1,185 |
1,164 |
1,169 |
-0.93% |
3,228,500 |
| 2025/2/6 |
1,159.5 |
1,181 |
1,147.5 |
1,180 |
+2.08% |
3,512,000 |
| 2025/2/5 |
1,137.5 |
1,164.5 |
1,132.5 |
1,156 |
+2.26% |
3,777,100 |
| 2025/2/4 |
1,146.5 |
1,150 |
1,117 |
1,130.5 |
-0.18% |
4,115,600 |
| 2025/2/3 |
1,150 |
1,161.5 |
1,128 |
1,132.5 |
-2.71% |
4,651,000 |
| 2025/1/31 |
1,188 |
1,191 |
1,157 |
1,164 |
-2.18% |
4,955,600 |
| 2025/1/30 |
1,224 |
1,224 |
1,150.5 |
1,190 |
+4.94% |
15,930,500 |
| 2025/1/29 |
1,167 |
1,167.5 |
1,127 |
1,134 |
-1.52% |
5,867,800 |
| 2025/1/28 |
1,147.5 |
1,162.5 |
1,130.5 |
1,151.5 |
+2.63% |
6,213,200 |
| 2025/1/27 |
1,127 |
1,138.5 |
1,119 |
1,122 |
+0.54% |
4,540,500 |
| 2025/1/24 |
1,091 |
1,119.5 |
1,089.5 |
1,116 |
+2.76% |
3,791,900 |
| 2025/1/23 |
1,094 |
1,094.5 |
1,083 |
1,086 |
-0.87% |
2,362,300 |
| 2025/1/22 |
1,095.5 |
1,101 |
1,087 |
1,095.5 |
+1.11% |
2,498,000 |
| 2025/1/21 |
1,096 |
1,103.5 |
1,080.5 |
1,083.5 |
-0.18% |
2,650,100 |
| 2025/1/20 |
1,080 |
1,095.5 |
1,075 |
1,085.5 |
+1.73% |
2,713,000 |
| 2025/1/17 |
1,070 |
1,077.5 |
1,056 |
1,067 |
-0.28% |
2,397,900 |
| 2025/1/16 |
1,066 |
1,099.5 |
1,065 |
1,070 |
+3.53% |
4,926,900 |
| 2025/1/15 |
1,040 |
1,046 |
1,021.5 |
1,033.5 |
-0.53% |
2,422,200 |
| 2025/1/14 |
1,050 |
1,055 |
1,027 |
1,039 |
-2.44% |
3,362,900 |
| 2025/1/10 |
1,089.5 |
1,094 |
1,060 |
1,065 |
-2.25% |
2,796,600 |
| 2025/1/9 |
1,090.5 |
1,097.5 |
1,082.5 |
1,089.5 |
+0.83% |
2,562,500 |
| 2025/1/8 |
1,070 |
1,089 |
1,064 |
1,080.5 |
+0.93% |
2,642,200 |
| 2025/1/7 |
1,099 |
1,106 |
1,066 |
1,070.5 |
+1.37% |
3,418,700 |
| 2025/1/6 |
1,100 |
1,100.5 |
1,052.5 |
1,056 |
-3.65% |
3,064,300 |
| 2024/12/30 |
1,114 |
1,117 |
1,096 |
1,096 |
-1.39% |
2,162,100 |
| 2024/12/27 |
1,091.5 |
1,114.5 |
1,091 |
1,111.5 |
+2.07% |
1,730,900 |
| 2024/12/26 |
1,086 |
1,091.5 |
1,076 |
1,089 |
-0.23% |
1,439,700 |
| 2024/12/25 |
1,100 |
1,101.5 |
1,082 |
1,091.5 |
-0.09% |
1,367,100 |
| 2024/12/24 |
1,100 |
1,107 |
1,092 |
1,092.5 |
-1.27% |
1,913,000 |
| 2024/12/23 |
1,111.5 |
1,117.5 |
1,093.5 |
1,106.5 |
-0.05% |
2,139,700 |
| 2024/12/20 |
1,114 |
1,125.5 |
1,105 |
1,107 |
-0.63% |
2,621,700 |
| 2024/12/19 |
1,105 |
1,122.5 |
1,102 |
1,114 |
-1.02% |
1,963,100 |
| 2024/12/18 |
1,137.5 |
1,150.5 |
1,125.5 |
1,125.5 |
-1.01% |
2,483,800 |
| 2024/12/17 |
1,148.5 |
1,160 |
1,136.5 |
1,137 |
+0.09% |
2,832,200 |
| 2024/12/16 |
1,153 |
1,155 |
1,123 |
1,136 |
-1.52% |
3,202,800 |
| 2024/12/13 |
1,107 |
1,162.5 |
1,098 |
1,153.5 |
+4.06% |
7,886,900 |
| 2024/12/12 |
1,082 |
1,111.5 |
1,080 |
1,108.5 |
+2.92% |
4,487,700 |
| 2024/12/11 |
1,075 |
1,079 |
1,061.5 |
1,077 |
-0.69% |
1,976,400 |
| 2024/12/10 |
1,084 |
1,088.5 |
1,073.5 |
1,084.5 |
+0.00% |
2,117,400 |
| 2024/12/9 |
1,084 |
1,100.5 |
1,079 |
1,084.5 |
+1.45% |
3,345,900 |
| 2024/12/6 |
1,077 |
1,087.5 |
1,058.5 |
1,069 |
-0.83% |
1,985,500 |
| 2024/12/5 |
1,079 |
1,092 |
1,066.5 |
1,078 |
+0.89% |
2,489,800 |
| 2024/12/4 |
1,050 |
1,090 |
1,048.5 |
1,068.5 |
+1.57% |
4,568,400 |
| 2024/12/3 |
1,040 |
1,061 |
1,040 |
1,052 |
+2.19% |
4,159,200 |
| 2024/12/2 |
1,038.5 |
1,040 |
1,025.5 |
1,029.5 |
-0.96% |
1,630,200 |
| 2024/11/29 |
1,031 |
1,047 |
1,026 |
1,039.5 |
+0.82% |
1,645,100 |
| 2024/11/28 |
1,021.5 |
1,034 |
1,016 |
1,031 |
-0.05% |
1,711,600 |
| 2024/11/27 |
1,033 |
1,041.5 |
1,017.5 |
1,031.5 |
-0.63% |
1,636,000 |
| 2024/11/26 |
1,015 |
1,043.5 |
1,011 |
1,038 |
+2.22% |
2,878,700 |
| 2024/11/25 |
1,015 |
1,030 |
1,008.5 |
1,015.5 |
+0.69% |
2,251,800 |
| 2024/11/22 |
1,011.5 |
1,011.5 |
999.1 |
1,008.5 |
-0.44% |
1,441,500 |
| 2024/11/21 |
1,020 |
1,028 |
1,005.5 |
1,013 |
-0.73% |
1,797,100 |
| 2024/11/20 |
1,006 |
1,050 |
1,005 |
1,020.5 |
+1.54% |
4,433,900 |
| 2024/11/19 |
980 |
1,013 |
979.9 |
1,005 |
+2.17% |
3,175,100 |
| 2024/11/18 |
975 |
996.3 |
973.1 |
983.7 |
+0.94% |
3,328,000 |
| 2024/11/15 |
980.3 |
986.4 |
970.1 |
974.5 |
-0.49% |
4,703,700 |
| 2024/11/14 |
1,024 |
1,028.5 |
973 |
979.3 |
-4.32% |
6,207,600 |
| 2024/11/13 |
1,035 |
1,040 |
1,017.5 |
1,023.5 |
-0.92% |
2,661,800 |
| 2024/11/12 |
1,056 |
1,062.5 |
1,025 |
1,033 |
-0.63% |
3,942,500 |
| 2024/11/11 |
1,047.5 |
1,052.5 |
1,024.5 |
1,039.5 |
-0.72% |
2,847,800 |
| 2024/11/8 |
1,058.5 |
1,059.5 |
1,041 |
1,047 |
-1.64% |
3,332,000 |
| 2024/11/7 |
1,049.5 |
1,064.5 |
1,032.5 |
1,064.5 |
+3.35% |
5,193,400 |
| 2024/11/6 |
1,019 |
1,044.5 |
1,015 |
1,030 |
+2.79% |
6,340,200 |
| 2024/11/5 |
1,001.5 |
1,006 |
991.4 |
1,002 |
-1.67% |
4,369,500 |
| 2024/11/1 |
981 |
1,021.5 |
971 |
1,019 |
+1.24% |
5,805,000 |
| 2024/10/31 |
961 |
1,007 |
957 |
1,006.5 |
-3.13% |
15,243,600 |
| 2024/10/30 |
1,040.5 |
1,048.5 |
1,027 |
1,039 |
+0.78% |
6,890,500 |
| 2024/10/29 |
1,016.5 |
1,038 |
1,010 |
1,031 |
+1.43% |
3,311,400 |
| 2024/10/28 |
981.5 |
1,020 |
979.8 |
1,016.5 |
+2.67% |
2,478,300 |
| 2024/10/25 |
995 |
998.3 |
977.6 |
990.1 |
-0.59% |
3,313,000 |
| 2024/10/24 |
991 |
1,007 |
986.1 |
996 |
-0.21% |
2,733,600 |
|
