| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,681 |
1,698.5 |
1,667 |
1,698.5 |
+1.10% |
9,028,200 |
| 2025/4/24 |
1,685 |
1,707 |
1,675 |
1,680 |
+0.99% |
10,043,100 |
| 2025/4/23 |
1,650 |
1,664 |
1,640 |
1,663.5 |
+2.72% |
14,398,800 |
| 2025/4/22 |
1,595.5 |
1,619.5 |
1,583.5 |
1,619.5 |
+0.78% |
12,524,100 |
| 2025/4/21 |
1,630 |
1,647.5 |
1,593 |
1,607 |
-3.92% |
54,755,500 |
| 2025/4/18 |
1,660.5 |
1,675.5 |
1,648 |
1,672.5 |
+0.00% |
10,156,700 |
| 2025/4/17 |
1,674 |
1,684.5 |
1,657.5 |
1,672.5 |
+0.27% |
10,413,600 |
| 2025/4/16 |
1,663.5 |
1,689 |
1,640.5 |
1,668 |
+1.40% |
16,847,400 |
| 2025/4/15 |
1,620 |
1,673.5 |
1,620 |
1,645 |
+4.74% |
34,585,100 |
| 2025/4/14 |
1,593 |
1,608.5 |
1,552.5 |
1,570.5 |
+0.03% |
31,105,800 |
| 2025/4/11 |
1,545 |
1,584.5 |
1,524.5 |
1,570 |
-2.18% |
16,061,200 |
| 2025/4/10 |
1,639.5 |
1,645.5 |
1,595 |
1,605 |
+7.47% |
16,980,500 |
| 2025/4/9 |
1,532.5 |
1,565 |
1,463 |
1,493.5 |
-4.45% |
13,651,000 |
| 2025/4/8 |
1,571 |
1,619 |
1,542.5 |
1,563 |
-0.48% |
18,971,700 |
| 2025/4/7 |
1,511 |
1,648 |
1,502 |
1,570.5 |
-7.81% |
14,391,000 |
| 2025/4/4 |
1,744 |
1,758.5 |
1,659 |
1,703.5 |
-4.75% |
8,951,000 |
| 2025/4/3 |
1,744 |
1,804 |
1,742.5 |
1,788.5 |
-1.54% |
9,486,400 |
| 2025/4/2 |
1,823.5 |
1,838 |
1,795 |
1,816.5 |
-0.52% |
6,388,500 |
| 2025/4/1 |
1,826 |
1,857 |
1,800 |
1,826 |
+0.88% |
7,449,900 |
| 2025/3/31 |
1,767.5 |
1,824.5 |
1,762 |
1,810 |
-3.52% |
9,359,700 |
| 2025/3/28 |
1,891.5 |
1,903 |
1,870 |
1,876 |
-2.49% |
6,166,500 |
| 2025/3/27 |
1,881.5 |
1,926.5 |
1,877 |
1,924 |
+0.42% |
7,334,200 |
| 2025/3/26 |
1,900 |
1,924 |
1,888.5 |
1,916 |
+1.16% |
5,547,500 |
| 2025/3/25 |
1,866 |
1,897 |
1,853 |
1,894 |
+3.16% |
6,726,900 |
| 2025/3/24 |
1,897 |
1,897 |
1,829.5 |
1,836 |
-2.47% |
6,694,300 |
| 2025/3/21 |
1,867 |
1,912.5 |
1,856.5 |
1,882.5 |
+0.05% |
7,198,100 |
| 2025/3/19 |
1,870 |
1,906.5 |
1,868.5 |
1,881.5 |
+1.02% |
4,933,800 |
| 2025/3/18 |
1,849 |
1,869.5 |
1,842.5 |
1,862.5 |
+2.34% |
4,845,800 |
| 2025/3/17 |
1,810 |
1,831 |
1,802 |
1,820 |
+2.68% |
5,320,000 |
| 2025/3/14 |
1,751 |
1,781 |
1,748.5 |
1,772.5 |
+0.71% |
5,676,500 |
| 2025/3/13 |
1,806.5 |
1,808 |
1,755.5 |
1,760 |
-1.70% |
6,966,000 |
| 2025/3/12 |
1,745 |
1,799.5 |
1,737 |
1,790.5 |
+2.20% |
6,422,700 |
| 2025/3/11 |
1,732.5 |
1,755.5 |
1,700 |
1,752 |
-2.23% |
9,032,000 |
| 2025/3/10 |
1,807 |
1,819 |
1,783.5 |
1,792 |
-0.55% |
5,434,400 |
| 2025/3/7 |
1,757 |
1,806 |
1,752.5 |
1,802 |
-1.91% |
7,507,100 |
| 2025/3/6 |
1,826 |
1,845 |
1,816.5 |
1,837 |
+0.88% |
4,989,700 |
| 2025/3/5 |
1,824.5 |
1,843 |
1,806 |
1,821 |
-0.33% |
6,308,500 |
| 2025/3/4 |
1,849 |
1,852 |
1,797 |
1,827 |
-1.62% |
5,039,800 |
| 2025/3/3 |
1,849.5 |
1,860 |
1,829 |
1,857 |
+1.98% |
5,897,900 |
| 2025/2/28 |
1,850 |
1,860 |
1,798 |
1,821 |
-2.91% |
7,801,300 |
| 2025/2/27 |
1,834.5 |
1,875.5 |
1,827 |
1,875.5 |
+2.46% |
5,363,600 |
| 2025/2/26 |
1,824.5 |
1,830.5 |
1,787.5 |
1,830.5 |
-0.44% |
5,502,000 |
| 2025/2/25 |
1,854 |
1,860 |
1,833 |
1,838.5 |
-2.21% |
7,608,600 |
| 2025/2/21 |
1,930 |
1,934.5 |
1,849 |
1,880 |
-3.29% |
9,261,100 |
| 2025/2/20 |
1,901.5 |
2,013.5 |
1,883 |
1,944 |
+1.46% |
14,340,100 |
| 2025/2/19 |
1,917 |
1,949.5 |
1,894 |
1,916 |
-0.55% |
5,186,100 |
| 2025/2/18 |
1,948 |
1,953 |
1,923 |
1,926.5 |
-0.18% |
3,359,800 |
| 2025/2/17 |
1,941 |
1,953.5 |
1,908 |
1,930 |
-0.18% |
3,453,300 |
| 2025/2/14 |
1,931 |
1,952 |
1,915 |
1,933.5 |
-1.13% |
6,941,900 |
| 2025/2/13 |
1,980 |
1,983 |
1,942 |
1,955.5 |
+0.18% |
5,426,300 |
| 2025/2/12 |
1,936 |
1,958 |
1,918.5 |
1,952 |
+0.51% |
6,481,000 |
| 2025/2/10 |
1,896 |
1,945 |
1,896 |
1,942 |
+1.15% |
4,250,800 |
| 2025/2/7 |
1,944.5 |
1,960 |
1,889.5 |
1,920 |
-1.11% |
7,611,400 |
| 2025/2/6 |
1,948 |
2,014.5 |
1,856.5 |
1,941.5 |
+0.18% |
15,691,500 |
| 2025/2/5 |
1,934 |
1,951.5 |
1,907 |
1,938 |
+1.65% |
7,132,700 |
| 2025/2/4 |
1,902 |
1,926 |
1,888.5 |
1,906.5 |
+2.06% |
8,889,100 |
| 2025/2/3 |
1,839.5 |
1,934 |
1,836.5 |
1,868 |
-0.05% |
13,247,500 |
| 2025/1/31 |
1,870 |
1,875 |
1,848 |
1,869 |
-0.16% |
4,709,100 |
| 2025/1/30 |
1,875 |
1,884.5 |
1,853 |
1,872 |
-0.43% |
6,840,900 |
| 2025/1/29 |
1,863.5 |
1,892.5 |
1,856.5 |
1,880 |
+1.29% |
4,058,800 |
| 2025/1/28 |
1,858.5 |
1,887 |
1,846.5 |
1,856 |
-0.72% |
4,574,500 |
| 2025/1/27 |
1,883 |
1,889 |
1,862.5 |
1,869.5 |
+0.13% |
4,287,600 |
| 2025/1/24 |
1,892 |
1,895 |
1,848 |
1,867 |
+0.03% |
5,240,600 |
| 2025/1/23 |
1,837.5 |
1,873.5 |
1,835 |
1,866.5 |
+0.86% |
6,271,300 |
| 2025/1/22 |
1,830.5 |
1,857.5 |
1,805.5 |
1,850.5 |
+2.24% |
6,151,800 |
| 2025/1/21 |
1,808.5 |
1,817.5 |
1,762.5 |
1,810 |
+1.66% |
4,371,800 |
| 2025/1/20 |
1,755.5 |
1,799 |
1,753.5 |
1,780.5 |
+2.12% |
4,229,400 |
| 2025/1/17 |
1,725 |
1,748 |
1,706 |
1,743.5 |
+0.20% |
4,472,000 |
| 2025/1/16 |
1,780 |
1,782 |
1,718 |
1,740 |
-1.44% |
7,559,300 |
| 2025/1/15 |
1,776 |
1,782.5 |
1,754 |
1,765.5 |
+0.28% |
6,234,200 |
| 2025/1/14 |
1,763 |
1,781.5 |
1,742.5 |
1,760.5 |
-0.48% |
5,591,900 |
| 2025/1/10 |
1,779.5 |
1,799 |
1,768 |
1,769 |
-2.16% |
6,256,200 |
| 2025/1/9 |
1,848 |
1,852.5 |
1,802 |
1,808 |
-3.00% |
5,188,300 |
| 2025/1/8 |
1,871 |
1,879 |
1,864 |
1,864 |
-1.17% |
4,368,500 |
| 2025/1/7 |
1,901.5 |
1,917.5 |
1,879 |
1,886 |
+0.19% |
5,901,100 |
| 2025/1/6 |
1,901 |
1,932.5 |
1,872.5 |
1,882.5 |
+5.17% |
12,325,900 |
| 2024/12/30 |
1,800 |
1,831.5 |
1,787 |
1,790 |
-0.22% |
4,707,500 |
| 2024/12/27 |
1,780 |
1,800 |
1,768 |
1,794 |
+2.05% |
4,412,100 |
| 2024/12/26 |
1,734 |
1,758 |
1,731.5 |
1,758 |
+1.09% |
6,988,000 |
| 2024/12/25 |
1,749 |
1,749 |
1,714 |
1,739 |
-0.94% |
6,243,000 |
| 2024/12/24 |
1,763.5 |
1,784.5 |
1,749 |
1,755.5 |
-0.48% |
5,178,900 |
| 2024/12/23 |
1,759.5 |
1,770.5 |
1,744 |
1,764 |
+1.53% |
6,396,300 |
| 2024/12/20 |
1,777 |
1,789 |
1,737 |
1,737.5 |
-1.78% |
7,658,700 |
| 2024/12/19 |
1,750 |
1,776 |
1,748.5 |
1,769 |
-0.79% |
3,680,300 |
| 2024/12/18 |
1,772 |
1,810 |
1,770.5 |
1,783 |
+0.48% |
6,108,900 |
| 2024/12/17 |
1,795 |
1,804 |
1,773.5 |
1,774.5 |
-0.03% |
5,346,700 |
| 2024/12/16 |
1,801 |
1,815 |
1,766.5 |
1,775 |
-1.09% |
4,950,000 |
| 2024/12/13 |
1,779 |
1,801.5 |
1,775 |
1,794.5 |
-0.58% |
7,667,800 |
| 2024/12/12 |
1,774 |
1,810 |
1,769.5 |
1,805 |
+3.41% |
11,673,100 |
| 2024/12/11 |
1,725 |
1,752.5 |
1,719.5 |
1,745.5 |
+2.89% |
8,939,700 |
| 2024/12/10 |
1,691.5 |
1,722 |
1,674.5 |
1,696.5 |
+2.72% |
8,369,600 |
| 2024/12/9 |
1,659 |
1,661.5 |
1,640 |
1,651.5 |
+0.73% |
4,524,600 |
| 2024/12/6 |
1,649.5 |
1,656 |
1,634 |
1,639.5 |
+0.31% |
4,019,300 |
| 2024/12/5 |
1,649.5 |
1,651.5 |
1,628 |
1,634.5 |
+0.00% |
4,621,700 |
| 2024/12/4 |
1,650.5 |
1,652.5 |
1,629 |
1,634.5 |
+0.00% |
3,838,900 |
| 2024/12/3 |
1,620.5 |
1,651 |
1,617.5 |
1,634.5 |
+0.52% |
5,454,300 |
| 2024/12/2 |
1,595 |
1,637 |
1,589 |
1,626 |
+2.49% |
5,904,200 |
| 2024/11/29 |
1,592 |
1,595 |
1,560.5 |
1,586.5 |
-0.22% |
4,532,800 |
| 2024/11/28 |
1,576.5 |
1,596 |
1,573 |
1,590 |
+0.63% |
5,507,500 |
| 2024/11/27 |
1,638 |
1,645.5 |
1,580 |
1,580 |
-3.13% |
7,746,900 |
| 2024/11/26 |
1,603.5 |
1,639.5 |
1,603.5 |
1,631 |
+0.15% |
6,932,700 |
| 2024/11/25 |
1,667.5 |
1,679 |
1,628.5 |
1,628.5 |
-0.58% |
9,319,700 |
| 2024/11/22 |
1,677 |
1,689.5 |
1,638 |
1,638 |
-2.27% |
4,916,500 |
| 2024/11/21 |
1,683 |
1,693 |
1,667.5 |
1,676 |
+1.18% |
7,014,300 |
| 2024/11/20 |
1,661 |
1,676 |
1,647.5 |
1,656.5 |
+0.03% |
6,740,400 |
| 2024/11/19 |
1,720 |
1,723 |
1,651.5 |
1,656 |
+0.98% |
9,113,500 |
| 2024/11/18 |
1,624 |
1,641.5 |
1,601 |
1,640 |
+2.69% |
6,799,900 |
| 2024/11/15 |
1,596 |
1,618 |
1,593.5 |
1,597 |
+1.17% |
5,374,300 |
| 2024/11/14 |
1,650 |
1,651 |
1,578.5 |
1,578.5 |
-3.04% |
9,265,600 |
| 2024/11/13 |
1,681 |
1,681 |
1,621.5 |
1,628 |
-3.18% |
8,046,900 |
| 2024/11/12 |
1,710 |
1,748.5 |
1,681.5 |
1,681.5 |
+2.37% |
13,927,700 |
| 2024/11/11 |
1,710 |
1,719.5 |
1,642.5 |
1,642.5 |
+4.39% |
20,911,000 |
| 2024/11/8 |
1,470 |
1,648 |
1,443 |
1,573.5 |
+4.07% |
22,132,500 |
| 2024/11/7 |
1,507 |
1,544 |
1,505.5 |
1,512 |
+0.53% |
7,315,600 |
| 2024/11/6 |
1,492 |
1,527 |
1,490.5 |
1,504 |
+0.03% |
8,201,000 |
| 2024/11/5 |
1,490 |
1,516.5 |
1,481.5 |
1,503.5 |
+1.86% |
7,060,200 |
| 2024/11/1 |
1,495 |
1,509 |
1,472.5 |
1,476 |
-4.31% |
7,874,000 |
| 2024/10/31 |
1,543 |
1,565 |
1,527.5 |
1,542.5 |
+0.10% |
8,160,300 |
| 2024/10/30 |
1,515 |
1,563.5 |
1,482 |
1,541 |
+1.78% |
26,686,600 |
| 2024/10/29 |
1,523.5 |
1,528.5 |
1,502 |
1,514 |
-1.05% |
5,018,100 |
| 2024/10/28 |
1,470 |
1,534.5 |
1,469 |
1,530 |
+3.20% |
6,408,300 |
| 2024/10/25 |
1,488 |
1,500 |
1,476 |
1,482.5 |
-0.60% |
3,499,500 |
| 2024/10/24 |
1,499.5 |
1,513 |
1,479 |
1,491.5 |
-1.62% |
4,223,800 |
|
