| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
950 |
962.2 |
948.5 |
959.2 |
+0.97% |
426,900 |
| 2025/4/24 |
950 |
957.4 |
946.9 |
950 |
+0.89% |
314,600 |
| 2025/4/23 |
953.4 |
956 |
935.6 |
941.6 |
+1.97% |
317,200 |
| 2025/4/22 |
923.9 |
933.4 |
918.4 |
923.4 |
-0.17% |
229,600 |
| 2025/4/21 |
941.4 |
953.4 |
925 |
925 |
-2.14% |
210,400 |
| 2025/4/18 |
936.1 |
950.7 |
930.8 |
945.2 |
+0.79% |
172,300 |
| 2025/4/17 |
917.6 |
941.6 |
912.5 |
937.8 |
+1.20% |
200,700 |
| 2025/4/16 |
927.6 |
935 |
921.1 |
926.7 |
-0.54% |
369,600 |
| 2025/4/15 |
935 |
943.1 |
929.2 |
931.7 |
+0.63% |
251,000 |
| 2025/4/14 |
920.4 |
937.9 |
919.8 |
925.9 |
+0.98% |
281,900 |
| 2025/4/11 |
889.5 |
917.8 |
874.2 |
916.9 |
-3.43% |
575,600 |
| 2025/4/10 |
950 |
958.5 |
935 |
949.5 |
+10.41% |
458,200 |
| 2025/4/9 |
885.1 |
886.9 |
844.8 |
860 |
-8.49% |
603,800 |
| 2025/4/8 |
912.7 |
952.7 |
912.7 |
939.8 |
+8.31% |
430,600 |
| 2025/4/7 |
865 |
889 |
852.7 |
867.7 |
-9.14% |
482,000 |
| 2025/4/4 |
984.5 |
996.1 |
934.2 |
955 |
-5.86% |
907,200 |
| 2025/4/3 |
1,004 |
1,025.5 |
1,000 |
1,014.5 |
-4.65% |
339,200 |
| 2025/4/2 |
1,082 |
1,082 |
1,054 |
1,064 |
+0.09% |
325,700 |
| 2025/4/1 |
1,080 |
1,085 |
1,063 |
1,063 |
-0.84% |
366,700 |
| 2025/3/31 |
1,097 |
1,104 |
1,072 |
1,072 |
-4.88% |
605,900 |
| 2025/3/28 |
1,150 |
1,150.5 |
1,123 |
1,127 |
-3.34% |
395,300 |
| 2025/3/27 |
1,166.5 |
1,184 |
1,150.5 |
1,166 |
-0.21% |
352,500 |
| 2025/3/26 |
1,165 |
1,173.5 |
1,154 |
1,168.5 |
+1.08% |
460,600 |
| 2025/3/25 |
1,154 |
1,168.5 |
1,151.5 |
1,156 |
+0.52% |
302,500 |
| 2025/3/24 |
1,158 |
1,160.5 |
1,145 |
1,150 |
-1.12% |
288,200 |
| 2025/3/21 |
1,163.5 |
1,187.5 |
1,158 |
1,163 |
-1.94% |
393,100 |
| 2025/3/19 |
1,162 |
1,204 |
1,160 |
1,186 |
+1.89% |
544,100 |
| 2025/3/18 |
1,150 |
1,175 |
1,138.5 |
1,164 |
+1.84% |
591,100 |
| 2025/3/17 |
1,119 |
1,143.5 |
1,114 |
1,143 |
+4.96% |
516,400 |
| 2025/3/14 |
1,076.5 |
1,095 |
1,075 |
1,089 |
+0.74% |
304,700 |
| 2025/3/13 |
1,098 |
1,105 |
1,077 |
1,081 |
-2.35% |
297,900 |
| 2025/3/12 |
1,077.5 |
1,108 |
1,077.5 |
1,107 |
+1.89% |
267,000 |
| 2025/3/11 |
1,070 |
1,101 |
1,069 |
1,086.5 |
-0.55% |
371,600 |
| 2025/3/10 |
1,141 |
1,142.5 |
1,084 |
1,092.5 |
-5.98% |
651,300 |
| 2025/3/7 |
1,158 |
1,174 |
1,135.5 |
1,162 |
-1.06% |
405,500 |
| 2025/3/6 |
1,066 |
1,184 |
1,063.5 |
1,174.5 |
+10.23% |
724,800 |
| 2025/3/5 |
1,053 |
1,068 |
1,048 |
1,065.5 |
+1.62% |
238,300 |
| 2025/3/4 |
1,092.5 |
1,092.5 |
1,047 |
1,048.5 |
-4.46% |
315,400 |
| 2025/3/3 |
1,088 |
1,098.5 |
1,081.5 |
1,097.5 |
+2.47% |
252,900 |
| 2025/2/28 |
1,076.5 |
1,082.5 |
1,060.5 |
1,071 |
-1.34% |
224,700 |
| 2025/2/27 |
1,078 |
1,085.5 |
1,070.5 |
1,085.5 |
+0.65% |
111,700 |
| 2025/2/26 |
1,087 |
1,095.5 |
1,064 |
1,078.5 |
-0.60% |
231,600 |
| 2025/2/25 |
1,079.5 |
1,099.5 |
1,070.5 |
1,085 |
-0.05% |
215,800 |
| 2025/2/21 |
1,070.5 |
1,085.5 |
1,059.5 |
1,085.5 |
-0.14% |
327,200 |
| 2025/2/20 |
1,111.5 |
1,111.5 |
1,079 |
1,087 |
-3.76% |
391,500 |
| 2025/2/19 |
1,130 |
1,143 |
1,126 |
1,129.5 |
+0.00% |
272,100 |
| 2025/2/18 |
1,132.5 |
1,136.5 |
1,118 |
1,129.5 |
+0.62% |
355,200 |
| 2025/2/17 |
1,159.5 |
1,168 |
1,117.5 |
1,122.5 |
-1.58% |
454,700 |
| 2025/2/14 |
1,110 |
1,173.5 |
1,082.5 |
1,140.5 |
+1.65% |
434,100 |
| 2025/2/13 |
1,117.5 |
1,125.5 |
1,106 |
1,122 |
+1.81% |
287,200 |
| 2025/2/12 |
1,103 |
1,103 |
1,088.5 |
1,102 |
+0.46% |
297,300 |
| 2025/2/10 |
1,093 |
1,098 |
1,077 |
1,097 |
-0.09% |
213,200 |
| 2025/2/7 |
1,100 |
1,105.5 |
1,093 |
1,098 |
-0.68% |
163,500 |
| 2025/2/6 |
1,110 |
1,116.5 |
1,100.5 |
1,105.5 |
-0.23% |
207,700 |
| 2025/2/5 |
1,115.5 |
1,122.5 |
1,103 |
1,108 |
+0.23% |
102,400 |
| 2025/2/4 |
1,122.5 |
1,128 |
1,101 |
1,105.5 |
-0.45% |
187,000 |
| 2025/2/3 |
1,125.5 |
1,145 |
1,094 |
1,110.5 |
-3.81% |
291,800 |
| 2025/1/31 |
1,143 |
1,159 |
1,140 |
1,154.5 |
-0.30% |
110,000 |
| 2025/1/30 |
1,155.5 |
1,158.5 |
1,142 |
1,158 |
+0.26% |
152,400 |
| 2025/1/29 |
1,141.5 |
1,159.5 |
1,140 |
1,155 |
+1.76% |
187,500 |
| 2025/1/28 |
1,136 |
1,151 |
1,133 |
1,135 |
-0.96% |
111,300 |
| 2025/1/27 |
1,160 |
1,160 |
1,145.5 |
1,146 |
+0.13% |
159,900 |
| 2025/1/24 |
1,129.5 |
1,158.5 |
1,124 |
1,144.5 |
+2.23% |
263,700 |
| 2025/1/23 |
1,113 |
1,123.5 |
1,106 |
1,119.5 |
+0.58% |
249,400 |
| 2025/1/22 |
1,103 |
1,117.5 |
1,102 |
1,113 |
+0.54% |
385,700 |
| 2025/1/21 |
1,138.5 |
1,139.5 |
1,107 |
1,107 |
-1.77% |
283,300 |
| 2025/1/20 |
1,119 |
1,133.5 |
1,119 |
1,127 |
+0.71% |
235,600 |
| 2025/1/17 |
1,114 |
1,133.5 |
1,114 |
1,119 |
-1.67% |
179,700 |
| 2025/1/16 |
1,134 |
1,138 |
1,111.5 |
1,138 |
+0.53% |
250,900 |
| 2025/1/15 |
1,101.5 |
1,132 |
1,093.5 |
1,132 |
+3.62% |
351,700 |
| 2025/1/14 |
1,082.5 |
1,099 |
1,080 |
1,092.5 |
+0.05% |
214,400 |
| 2025/1/10 |
1,100 |
1,103 |
1,090 |
1,092 |
-1.58% |
100,000 |
| 2025/1/9 |
1,112 |
1,117.5 |
1,101.5 |
1,109.5 |
-1.29% |
157,600 |
| 2025/1/8 |
1,137 |
1,137 |
1,118 |
1,124 |
-0.49% |
205,600 |
| 2025/1/7 |
1,137.5 |
1,137.5 |
1,116 |
1,129.5 |
+0.44% |
159,400 |
| 2025/1/6 |
1,141.5 |
1,145.5 |
1,119 |
1,124.5 |
-2.09% |
189,100 |
| 2024/12/30 |
1,159.5 |
1,166.5 |
1,148 |
1,148.5 |
-0.65% |
162,200 |
| 2024/12/27 |
1,143.5 |
1,168 |
1,134 |
1,156 |
+0.30% |
265,300 |
| 2024/12/26 |
1,143.5 |
1,152.5 |
1,134.5 |
1,152.5 |
+1.14% |
249,800 |
| 2024/12/25 |
1,135.5 |
1,139.5 |
1,120 |
1,139.5 |
+0.22% |
180,400 |
| 2024/12/24 |
1,140 |
1,141.5 |
1,126 |
1,137 |
+0.40% |
100,200 |
| 2024/12/23 |
1,138 |
1,138 |
1,123.5 |
1,132.5 |
+0.35% |
136,100 |
| 2024/12/20 |
1,145 |
1,145 |
1,123.5 |
1,128.5 |
+0.09% |
297,500 |
| 2024/12/19 |
1,117.5 |
1,133.5 |
1,116.5 |
1,127.5 |
-1.23% |
107,500 |
| 2024/12/18 |
1,144 |
1,153.5 |
1,139 |
1,141.5 |
+0.13% |
102,600 |
| 2024/12/17 |
1,150 |
1,157.5 |
1,138.5 |
1,140 |
+0.09% |
182,800 |
| 2024/12/16 |
1,162 |
1,168 |
1,139 |
1,139 |
-1.30% |
179,700 |
| 2024/12/13 |
1,150 |
1,165.5 |
1,148.5 |
1,154 |
-1.20% |
187,200 |
| 2024/12/12 |
1,175 |
1,175.5 |
1,160 |
1,168 |
+0.86% |
165,500 |
| 2024/12/11 |
1,164.5 |
1,171 |
1,146 |
1,158 |
-0.30% |
206,500 |
| 2024/12/10 |
1,177 |
1,179 |
1,158 |
1,161.5 |
-0.04% |
223,700 |
| 2024/12/9 |
1,160 |
1,169.5 |
1,149.5 |
1,162 |
+1.35% |
203,700 |
| 2024/12/6 |
1,141.5 |
1,149 |
1,132 |
1,146.5 |
-0.22% |
174,000 |
| 2024/12/5 |
1,153.5 |
1,156.5 |
1,138.5 |
1,149 |
+0.04% |
198,200 |
| 2024/12/4 |
1,181 |
1,184.5 |
1,148.5 |
1,148.5 |
-2.79% |
239,200 |
| 2024/12/3 |
1,155 |
1,193.5 |
1,155 |
1,181.5 |
+2.43% |
329,100 |
| 2024/12/2 |
1,130.5 |
1,156.5 |
1,128.5 |
1,153.5 |
+1.85% |
224,500 |
| 2024/11/29 |
1,149.5 |
1,149.5 |
1,132.5 |
1,132.5 |
-1.48% |
99,100 |
| 2024/11/28 |
1,128.5 |
1,149.5 |
1,122 |
1,149.5 |
+1.95% |
161,700 |
| 2024/11/27 |
1,132 |
1,152 |
1,117 |
1,127.5 |
-1.31% |
210,400 |
| 2024/11/26 |
1,156 |
1,160.5 |
1,132 |
1,142.5 |
-1.80% |
269,200 |
| 2024/11/25 |
1,171.5 |
1,176.5 |
1,160 |
1,163.5 |
+0.43% |
281,300 |
| 2024/11/22 |
1,163 |
1,172.5 |
1,155.5 |
1,158.5 |
-0.60% |
174,700 |
| 2024/11/21 |
1,167 |
1,179.5 |
1,159.5 |
1,165.5 |
-0.13% |
274,200 |
| 2024/11/20 |
1,168 |
1,190 |
1,163.5 |
1,167 |
+0.73% |
360,900 |
| 2024/11/19 |
1,180 |
1,185 |
1,149.5 |
1,158.5 |
-1.32% |
513,700 |
| 2024/11/18 |
1,130 |
1,176.5 |
1,123.5 |
1,174 |
+2.35% |
420,200 |
| 2024/11/15 |
1,150 |
1,175 |
1,143 |
1,147 |
+1.24% |
422,700 |
| 2024/11/14 |
1,126.5 |
1,159.5 |
1,126.5 |
1,133 |
+1.25% |
374,100 |
| 2024/11/13 |
1,136 |
1,154 |
1,118 |
1,119 |
-1.50% |
428,500 |
| 2024/11/12 |
1,200 |
1,220 |
1,132.5 |
1,136 |
+5.48% |
962,600 |
| 2024/11/11 |
1,026 |
1,154 |
994 |
1,077 |
+4.92% |
668,000 |
| 2024/11/8 |
1,056 |
1,058.5 |
1,024.5 |
1,026.5 |
-2.38% |
332,800 |
| 2024/11/7 |
1,024 |
1,056 |
1,023 |
1,051.5 |
+5.65% |
542,200 |
| 2024/11/6 |
987.1 |
998.6 |
977.1 |
995.3 |
+1.14% |
212,800 |
| 2024/11/5 |
988 |
990 |
976.2 |
984.1 |
+2.25% |
192,200 |
| 2024/11/1 |
958 |
977 |
958 |
962.4 |
-1.97% |
260,800 |
| 2024/10/31 |
976.1 |
987.9 |
973 |
981.7 |
+0.70% |
139,400 |
| 2024/10/30 |
974.8 |
980.8 |
960.1 |
974.9 |
-0.13% |
413,500 |
| 2024/10/29 |
977.7 |
978.1 |
966 |
976.2 |
+0.51% |
162,700 |
| 2024/10/28 |
942.4 |
974 |
930 |
971.2 |
+3.67% |
341,900 |
| 2024/10/25 |
940.1 |
950.9 |
932.5 |
936.8 |
-0.90% |
216,300 |
| 2024/10/24 |
938.5 |
949.8 |
931 |
945.3 |
+0.12% |
151,600 |
|
