| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,485.5 |
1,527 |
1,471.5 |
1,511 |
+5.04% |
5,834,000 |
| 2025/4/24 |
1,470 |
1,476 |
1,438.5 |
1,438.5 |
+1.62% |
5,153,400 |
| 2025/4/23 |
1,450 |
1,450 |
1,407 |
1,415.5 |
+0.75% |
3,950,900 |
| 2025/4/22 |
1,422 |
1,429 |
1,403.5 |
1,405 |
-1.51% |
2,176,200 |
| 2025/4/21 |
1,428 |
1,435 |
1,406.5 |
1,426.5 |
-1.14% |
2,620,900 |
| 2025/4/18 |
1,450 |
1,464 |
1,429 |
1,443 |
-0.45% |
2,647,300 |
| 2025/4/17 |
1,430 |
1,452 |
1,415 |
1,449.5 |
+1.47% |
4,303,600 |
| 2025/4/16 |
1,490 |
1,504 |
1,402.5 |
1,428.5 |
-6.14% |
5,773,100 |
| 2025/4/15 |
1,543 |
1,554.5 |
1,513.5 |
1,522 |
-0.85% |
3,546,100 |
| 2025/4/14 |
1,594.5 |
1,601.5 |
1,535 |
1,535 |
-0.07% |
3,924,800 |
| 2025/4/11 |
1,472 |
1,555.5 |
1,461.5 |
1,536 |
-3.18% |
5,917,800 |
| 2025/4/10 |
1,593 |
1,598.5 |
1,546 |
1,586.5 |
+13.89% |
5,947,800 |
| 2025/4/9 |
1,398.5 |
1,414 |
1,358.5 |
1,393 |
-5.21% |
5,859,500 |
| 2025/4/8 |
1,431 |
1,514 |
1,430 |
1,469.5 |
+11.66% |
5,865,100 |
| 2025/4/7 |
1,235.5 |
1,385.5 |
1,233.5 |
1,316 |
-15.40% |
6,365,800 |
| 2025/4/4 |
1,616 |
1,625.5 |
1,516.5 |
1,555.5 |
-7.05% |
6,462,400 |
| 2025/4/3 |
1,618 |
1,704.5 |
1,618 |
1,673.5 |
-5.37% |
5,305,100 |
| 2025/4/2 |
1,783 |
1,787.5 |
1,748 |
1,768.5 |
+0.03% |
3,375,100 |
| 2025/4/1 |
1,776 |
1,786.5 |
1,756 |
1,768 |
-0.92% |
4,004,000 |
| 2025/3/31 |
1,878.5 |
1,882.5 |
1,782 |
1,784.5 |
-8.84% |
8,447,700 |
| 2025/3/28 |
1,996.5 |
2,018 |
1,938 |
1,957.5 |
-3.09% |
5,246,600 |
| 2025/3/27 |
2,015 |
2,050 |
2,005.5 |
2,020 |
-0.96% |
4,357,600 |
| 2025/3/26 |
2,062 |
2,090 |
2,028 |
2,039.5 |
+0.05% |
4,015,800 |
| 2025/3/25 |
2,091 |
2,091.5 |
2,033 |
2,038.5 |
-0.75% |
2,953,900 |
| 2025/3/24 |
2,070.5 |
2,075 |
2,043.5 |
2,054 |
-0.68% |
2,299,000 |
| 2025/3/21 |
2,092 |
2,092 |
2,052.5 |
2,068 |
-2.04% |
3,768,600 |
| 2025/3/19 |
2,164 |
2,179 |
2,108.5 |
2,111 |
-3.14% |
4,279,000 |
| 2025/3/18 |
2,101.5 |
2,198 |
2,100 |
2,179.5 |
+5.37% |
7,174,200 |
| 2025/3/17 |
2,085 |
2,105 |
2,060.5 |
2,068.5 |
+1.65% |
4,009,400 |
| 2025/3/14 |
2,015 |
2,047 |
1,998 |
2,035 |
+1.40% |
4,805,100 |
| 2025/3/13 |
2,061.5 |
2,099 |
2,007 |
2,007 |
-0.35% |
6,683,400 |
| 2025/3/12 |
2,065 |
2,079.5 |
2,007.5 |
2,014 |
-2.54% |
5,781,700 |
| 2025/3/11 |
2,025 |
2,071 |
1,979 |
2,066.5 |
-0.72% |
7,397,700 |
| 2025/3/10 |
2,046.5 |
2,115 |
2,034.5 |
2,081.5 |
+2.26% |
6,143,200 |
| 2025/3/7 |
2,063 |
2,107 |
2,025.5 |
2,035.5 |
-3.21% |
6,030,500 |
| 2025/3/6 |
2,135 |
2,153 |
2,078.5 |
2,103 |
-0.28% |
6,416,900 |
| 2025/3/5 |
2,007.5 |
2,153.5 |
2,007 |
2,109 |
+5.87% |
11,742,800 |
| 2025/3/4 |
2,032.5 |
2,046.5 |
1,922.5 |
1,992 |
-4.35% |
11,462,700 |
| 2025/3/3 |
2,207.5 |
2,212 |
2,082 |
2,082.5 |
-3.32% |
8,350,800 |
| 2025/2/28 |
2,200 |
2,241.5 |
2,115.5 |
2,154 |
-6.35% |
15,424,400 |
| 2025/2/27 |
2,080 |
2,323 |
2,077.5 |
2,300 |
+12.69% |
22,536,900 |
| 2025/2/26 |
2,000 |
2,059 |
1,995.5 |
2,041 |
+0.84% |
4,207,200 |
| 2025/2/25 |
2,004 |
2,068 |
1,984 |
2,024 |
-2.17% |
3,921,800 |
| 2025/2/21 |
2,083 |
2,105.5 |
2,066 |
2,069 |
-0.93% |
3,679,400 |
| 2025/2/20 |
2,010 |
2,096.5 |
2,010 |
2,088.5 |
+3.14% |
5,784,700 |
| 2025/2/19 |
2,015 |
2,027 |
1,981 |
2,025 |
+0.25% |
3,923,800 |
| 2025/2/18 |
1,997 |
2,054.5 |
1,993.5 |
2,020 |
+1.15% |
3,730,600 |
| 2025/2/17 |
2,045 |
2,049 |
1,997 |
1,997 |
-2.18% |
3,350,500 |
| 2025/2/14 |
2,064 |
2,087 |
2,035 |
2,041.5 |
-1.09% |
4,101,800 |
| 2025/2/13 |
2,072.5 |
2,109.5 |
2,060.5 |
2,064 |
+0.41% |
4,966,000 |
| 2025/2/12 |
2,097 |
2,108.5 |
2,028 |
2,055.5 |
-3.29% |
6,448,900 |
| 2025/2/10 |
2,102 |
2,136.5 |
2,074.5 |
2,125.5 |
+0.14% |
4,272,800 |
| 2025/2/7 |
2,081 |
2,140 |
2,079.5 |
2,122.5 |
+0.78% |
4,867,300 |
| 2025/2/6 |
2,100 |
2,138 |
2,074 |
2,106 |
+1.35% |
6,825,600 |
| 2025/2/5 |
2,170 |
2,179.5 |
2,053 |
2,078 |
-3.53% |
9,805,300 |
| 2025/2/4 |
2,057 |
2,256.5 |
2,056.5 |
2,154 |
+5.02% |
16,242,100 |
| 2025/2/3 |
2,185.5 |
2,186 |
2,045 |
2,051 |
-15.79% |
15,876,600 |
| 2025/1/31 |
2,465 |
2,468 |
2,408.5 |
2,435.5 |
-0.47% |
4,639,600 |
| 2025/1/30 |
2,423 |
2,465.5 |
2,405 |
2,447 |
+0.82% |
4,309,700 |
| 2025/1/29 |
2,457 |
2,457 |
2,376 |
2,427 |
+0.64% |
4,805,500 |
| 2025/1/28 |
2,434.5 |
2,492 |
2,402.5 |
2,411.5 |
-6.69% |
7,698,300 |
| 2025/1/27 |
2,621 |
2,632.5 |
2,565 |
2,584.5 |
-1.49% |
3,904,500 |
| 2025/1/24 |
2,720 |
2,754.5 |
2,623.5 |
2,623.5 |
-3.14% |
6,288,300 |
| 2025/1/23 |
2,750 |
2,772.5 |
2,689 |
2,708.5 |
-0.06% |
5,765,900 |
| 2025/1/22 |
2,687.5 |
2,710 |
2,637.5 |
2,710 |
+2.21% |
6,247,200 |
| 2025/1/21 |
2,600 |
2,664 |
2,551.5 |
2,651.5 |
+2.89% |
5,297,200 |
| 2025/1/20 |
2,521 |
2,582.5 |
2,490.5 |
2,577 |
+3.00% |
4,699,800 |
| 2025/1/17 |
2,523.5 |
2,553 |
2,467.5 |
2,502 |
-2.07% |
5,001,100 |
| 2025/1/16 |
2,570 |
2,591 |
2,515.5 |
2,555 |
+1.41% |
4,382,000 |
| 2025/1/15 |
2,620.5 |
2,626.5 |
2,515 |
2,519.5 |
-3.32% |
4,604,400 |
| 2025/1/14 |
2,699 |
2,700 |
2,563 |
2,606 |
-4.68% |
6,427,500 |
| 2025/1/10 |
2,761.5 |
2,818 |
2,724 |
2,734 |
-1.16% |
6,463,000 |
| 2025/1/9 |
2,781 |
2,810 |
2,718 |
2,766 |
-1.09% |
7,268,500 |
| 2025/1/8 |
2,675 |
2,799 |
2,653 |
2,796.5 |
+2.94% |
7,671,800 |
| 2025/1/7 |
2,670 |
2,788.5 |
2,635 |
2,716.5 |
+5.56% |
9,858,200 |
| 2025/1/6 |
2,580.5 |
2,626 |
2,554 |
2,573.5 |
+1.70% |
6,532,500 |
| 2024/12/30 |
2,612.5 |
2,627.5 |
2,513 |
2,530.5 |
-4.65% |
7,327,900 |
| 2024/12/27 |
2,587 |
2,728.5 |
2,581 |
2,654 |
+4.61% |
10,928,300 |
| 2024/12/26 |
2,570 |
2,588 |
2,537 |
2,537 |
-2.20% |
4,787,300 |
| 2024/12/25 |
2,653 |
2,675.5 |
2,573.5 |
2,594 |
-1.37% |
3,413,700 |
| 2024/12/24 |
2,718.5 |
2,722 |
2,628 |
2,630 |
-2.48% |
4,951,100 |
| 2024/12/23 |
2,694 |
2,723.5 |
2,668.5 |
2,697 |
+2.02% |
5,588,800 |
| 2024/12/20 |
2,789 |
2,798 |
2,643.5 |
2,643.5 |
-4.31% |
8,501,200 |
| 2024/12/19 |
2,710.5 |
2,794.5 |
2,710 |
2,762.5 |
-3.43% |
8,333,900 |
| 2024/12/18 |
2,848.5 |
2,924.5 |
2,808.5 |
2,860.5 |
-1.53% |
10,563,500 |
| 2024/12/17 |
2,850 |
2,943 |
2,840.5 |
2,905 |
+3.12% |
17,263,800 |
| 2024/12/16 |
2,634.5 |
2,870 |
2,603.5 |
2,817 |
+8.10% |
21,673,100 |
| 2024/12/13 |
2,575 |
2,628 |
2,565 |
2,606 |
+1.74% |
6,253,600 |
| 2024/12/12 |
2,638.5 |
2,665 |
2,561.5 |
2,561.5 |
+0.22% |
6,643,500 |
| 2024/12/11 |
2,493 |
2,565.5 |
2,468.5 |
2,556 |
+1.43% |
4,372,500 |
| 2024/12/10 |
2,497.5 |
2,537.5 |
2,476 |
2,520 |
+1.20% |
5,317,000 |
| 2024/12/9 |
2,489.5 |
2,502 |
2,439 |
2,490 |
+0.81% |
4,523,100 |
| 2024/12/6 |
2,425 |
2,488.5 |
2,373 |
2,470 |
+0.90% |
6,482,700 |
| 2024/12/5 |
2,479 |
2,504 |
2,423 |
2,448 |
+0.78% |
4,323,900 |
| 2024/12/4 |
2,462 |
2,489 |
2,404.5 |
2,429 |
-0.90% |
4,267,000 |
| 2024/12/3 |
2,500 |
2,520 |
2,435.5 |
2,451 |
-1.13% |
7,485,600 |
| 2024/12/2 |
2,437.5 |
2,488 |
2,406.5 |
2,479 |
+2.67% |
5,615,200 |
| 2024/11/29 |
2,419 |
2,458 |
2,366 |
2,414.5 |
-1.45% |
5,178,000 |
| 2024/11/28 |
2,310 |
2,494.5 |
2,294 |
2,450 |
+4.57% |
10,984,200 |
| 2024/11/27 |
2,315.5 |
2,352.5 |
2,284 |
2,343 |
+0.15% |
4,309,200 |
| 2024/11/26 |
2,384.5 |
2,395 |
2,295 |
2,339.5 |
-2.26% |
4,849,900 |
| 2024/11/25 |
2,382 |
2,416.5 |
2,368 |
2,393.5 |
+1.42% |
4,229,700 |
| 2024/11/22 |
2,363 |
2,395 |
2,346.5 |
2,360 |
+0.08% |
4,427,400 |
| 2024/11/21 |
2,397 |
2,425 |
2,329 |
2,358 |
-2.82% |
5,591,500 |
| 2024/11/20 |
2,403 |
2,457.5 |
2,403 |
2,426.5 |
+0.98% |
4,678,400 |
| 2024/11/19 |
2,380 |
2,422 |
2,358.5 |
2,403 |
+2.43% |
6,518,400 |
| 2024/11/18 |
2,370 |
2,467 |
2,335.5 |
2,346 |
-2.84% |
7,184,300 |
| 2024/11/15 |
2,448.5 |
2,484.5 |
2,414.5 |
2,414.5 |
-1.33% |
5,483,700 |
| 2024/11/14 |
2,535 |
2,554 |
2,439 |
2,447 |
-3.83% |
5,566,100 |
| 2024/11/13 |
2,580 |
2,585 |
2,518 |
2,544.5 |
-1.26% |
4,400,800 |
| 2024/11/12 |
2,571 |
2,637 |
2,552 |
2,577 |
+0.66% |
7,702,100 |
| 2024/11/11 |
2,649.5 |
2,677.5 |
2,526.5 |
2,560 |
-5.17% |
8,804,000 |
| 2024/11/8 |
2,700 |
2,721.5 |
2,650.5 |
2,699.5 |
+1.64% |
6,543,300 |
| 2024/11/7 |
2,638 |
2,705 |
2,552 |
2,656 |
+2.08% |
10,151,800 |
| 2024/11/6 |
2,490 |
2,605 |
2,470 |
2,602 |
+4.90% |
10,046,100 |
| 2024/11/5 |
2,486 |
2,529 |
2,441.5 |
2,480.5 |
-0.20% |
8,212,900 |
| 2024/11/1 |
2,630 |
2,670.5 |
2,462 |
2,485.5 |
-14.94% |
19,619,600 |
| 2024/10/31 |
2,946.5 |
2,961 |
2,877 |
2,922 |
-0.93% |
6,705,400 |
| 2024/10/30 |
2,890.5 |
2,963 |
2,877 |
2,949.5 |
+3.20% |
11,442,700 |
| 2024/10/29 |
2,816 |
2,885 |
2,816 |
2,858 |
+0.14% |
4,141,100 |
| 2024/10/28 |
2,731 |
2,872.5 |
2,714.5 |
2,854 |
+4.50% |
6,275,900 |
| 2024/10/25 |
2,724 |
2,745 |
2,697 |
2,731 |
-0.75% |
4,710,400 |
| 2024/10/24 |
2,721.5 |
2,788.5 |
2,715 |
2,751.5 |
-0.63% |
5,566,800 |
|
