| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,193 |
1,207.5 |
1,189 |
1,201.5 |
+1.48% |
547,400 |
| 2025/4/24 |
1,180 |
1,192 |
1,179.5 |
1,184 |
+0.51% |
1,038,500 |
| 2025/4/23 |
1,183 |
1,188 |
1,171.5 |
1,178 |
+1.20% |
571,700 |
| 2025/4/22 |
1,163 |
1,173.5 |
1,162 |
1,164 |
+0.47% |
571,100 |
| 2025/4/21 |
1,182 |
1,184.5 |
1,152.5 |
1,158.5 |
-2.07% |
512,000 |
| 2025/4/18 |
1,182.5 |
1,188 |
1,176.5 |
1,183 |
+0.47% |
528,800 |
| 2025/4/17 |
1,172.5 |
1,182.5 |
1,164.5 |
1,177.5 |
+0.68% |
431,500 |
| 2025/4/16 |
1,160 |
1,173 |
1,160 |
1,169.5 |
-0.30% |
867,200 |
| 2025/4/15 |
1,173.5 |
1,175 |
1,157 |
1,173 |
+1.43% |
589,500 |
| 2025/4/14 |
1,150 |
1,176 |
1,146 |
1,156.5 |
+1.14% |
551,600 |
| 2025/4/11 |
1,114 |
1,147 |
1,096.5 |
1,143.5 |
-2.60% |
898,300 |
| 2025/4/10 |
1,200 |
1,205 |
1,160.5 |
1,174 |
+7.41% |
1,199,600 |
| 2025/4/9 |
1,105 |
1,113 |
1,080.5 |
1,093 |
-5.08% |
974,000 |
| 2025/4/8 |
1,120 |
1,169.5 |
1,120 |
1,151.5 |
+6.67% |
647,800 |
| 2025/4/7 |
1,062 |
1,111.5 |
1,057.5 |
1,079.5 |
-8.21% |
1,254,900 |
| 2025/4/4 |
1,178.5 |
1,199.5 |
1,152 |
1,176 |
-4.78% |
1,178,600 |
| 2025/4/3 |
1,233.5 |
1,249 |
1,223.5 |
1,235 |
-4.52% |
829,600 |
| 2025/4/2 |
1,302.5 |
1,308 |
1,287 |
1,293.5 |
-0.54% |
533,100 |
| 2025/4/1 |
1,310 |
1,318.5 |
1,297 |
1,300.5 |
+0.23% |
399,900 |
| 2025/3/31 |
1,311 |
1,316.5 |
1,293 |
1,297.5 |
-3.67% |
829,700 |
| 2025/3/28 |
1,359.5 |
1,359.5 |
1,344 |
1,347 |
-3.27% |
693,900 |
| 2025/3/27 |
1,384 |
1,397 |
1,374.5 |
1,392.5 |
+0.43% |
703,800 |
| 2025/3/26 |
1,384 |
1,394 |
1,375.5 |
1,386.5 |
+0.51% |
526,000 |
| 2025/3/25 |
1,366.5 |
1,384 |
1,365 |
1,379.5 |
+1.58% |
443,700 |
| 2025/3/24 |
1,371 |
1,371 |
1,350.5 |
1,358 |
-1.06% |
622,200 |
| 2025/3/21 |
1,370 |
1,380.5 |
1,367 |
1,372.5 |
-1.37% |
1,179,100 |
| 2025/3/19 |
1,373.5 |
1,392 |
1,373.5 |
1,391.5 |
+1.24% |
454,200 |
| 2025/3/18 |
1,366 |
1,378 |
1,365 |
1,374.5 |
+1.59% |
686,200 |
| 2025/3/17 |
1,349 |
1,367.5 |
1,349 |
1,353 |
+1.12% |
472,300 |
| 2025/3/14 |
1,331.5 |
1,342 |
1,326.5 |
1,338 |
+0.04% |
524,100 |
| 2025/3/13 |
1,338 |
1,346 |
1,333 |
1,337.5 |
-0.22% |
536,900 |
| 2025/3/12 |
1,314 |
1,344.5 |
1,314 |
1,340.5 |
+1.48% |
612,200 |
| 2025/3/11 |
1,321.5 |
1,325.5 |
1,302 |
1,321 |
-1.27% |
1,035,000 |
| 2025/3/10 |
1,340.5 |
1,349 |
1,333.5 |
1,338 |
-0.34% |
662,200 |
| 2025/3/7 |
1,328 |
1,344 |
1,318 |
1,342.5 |
+0.56% |
520,000 |
| 2025/3/6 |
1,328 |
1,342 |
1,325.5 |
1,335 |
+1.21% |
574,400 |
| 2025/3/5 |
1,302.5 |
1,319 |
1,301.5 |
1,319 |
+1.31% |
906,000 |
| 2025/3/4 |
1,313 |
1,320.5 |
1,297.5 |
1,302 |
-1.36% |
513,000 |
| 2025/3/3 |
1,309.5 |
1,326 |
1,306.5 |
1,320 |
+1.85% |
853,400 |
| 2025/2/28 |
1,293.5 |
1,305 |
1,289 |
1,296 |
+0.04% |
1,089,400 |
| 2025/2/27 |
1,292 |
1,302 |
1,289 |
1,295.5 |
+0.19% |
693,700 |
| 2025/2/26 |
1,307 |
1,315.5 |
1,277.5 |
1,293 |
-1.67% |
1,201,100 |
| 2025/2/25 |
1,320 |
1,329.5 |
1,313.5 |
1,315 |
-0.60% |
823,600 |
| 2025/2/21 |
1,321.5 |
1,330 |
1,317 |
1,323 |
-0.41% |
651,900 |
| 2025/2/20 |
1,321 |
1,336 |
1,309 |
1,328.5 |
+0.76% |
942,300 |
| 2025/2/19 |
1,330 |
1,341 |
1,318.5 |
1,318.5 |
-0.38% |
896,900 |
| 2025/2/18 |
1,332 |
1,332 |
1,311.5 |
1,323.5 |
-0.30% |
695,400 |
| 2025/2/17 |
1,343 |
1,346 |
1,324 |
1,327.5 |
-1.37% |
775,300 |
| 2025/2/14 |
1,356.5 |
1,359 |
1,342 |
1,346 |
-0.85% |
527,600 |
| 2025/2/13 |
1,358.5 |
1,371.5 |
1,349 |
1,357.5 |
+0.85% |
740,300 |
| 2025/2/12 |
1,362 |
1,368 |
1,337.5 |
1,346 |
-2.50% |
1,027,700 |
| 2025/2/10 |
1,388 |
1,394 |
1,365.5 |
1,380.5 |
-0.54% |
783,000 |
| 2025/2/7 |
1,402.5 |
1,403.5 |
1,376 |
1,388 |
-1.46% |
1,377,900 |
| 2025/2/6 |
1,297 |
1,419.5 |
1,282.5 |
1,408.5 |
+6.79% |
2,807,000 |
| 2025/2/5 |
1,348 |
1,385 |
1,290 |
1,319 |
-1.24% |
3,285,600 |
| 2025/2/4 |
1,350 |
1,359 |
1,331 |
1,335.5 |
-0.96% |
875,400 |
| 2025/2/3 |
1,360 |
1,364.5 |
1,342 |
1,348.5 |
-2.14% |
1,134,200 |
| 2025/1/31 |
1,370 |
1,383 |
1,361.5 |
1,378 |
+0.40% |
508,600 |
| 2025/1/30 |
1,368.5 |
1,374 |
1,363.5 |
1,372.5 |
-0.29% |
455,400 |
| 2025/1/29 |
1,364 |
1,380 |
1,360.5 |
1,376.5 |
+0.73% |
462,800 |
| 2025/1/28 |
1,370 |
1,379 |
1,362 |
1,366.5 |
-0.69% |
621,700 |
| 2025/1/27 |
1,378 |
1,386 |
1,372.5 |
1,376 |
+1.33% |
605,200 |
| 2025/1/24 |
1,360.5 |
1,370 |
1,353 |
1,358 |
-0.18% |
765,300 |
| 2025/1/23 |
1,354 |
1,363.5 |
1,348.5 |
1,360.5 |
-0.07% |
638,700 |
| 2025/1/22 |
1,345 |
1,365 |
1,341 |
1,361.5 |
+1.57% |
570,000 |
| 2025/1/21 |
1,358 |
1,358 |
1,333 |
1,340.5 |
+0.60% |
558,600 |
| 2025/1/20 |
1,329 |
1,340 |
1,326 |
1,332.5 |
+0.99% |
387,800 |
| 2025/1/17 |
1,312 |
1,321.5 |
1,302.5 |
1,319.5 |
+0.19% |
476,400 |
| 2025/1/16 |
1,324 |
1,328 |
1,316.5 |
1,317 |
-0.53% |
434,900 |
| 2025/1/15 |
1,325 |
1,333.5 |
1,316 |
1,324 |
-0.08% |
536,200 |
| 2025/1/14 |
1,339 |
1,341 |
1,316 |
1,325 |
-1.12% |
647,300 |
| 2025/1/10 |
1,346.5 |
1,348.5 |
1,334 |
1,340 |
-0.59% |
381,300 |
| 2025/1/9 |
1,361.5 |
1,362 |
1,344 |
1,348 |
-1.25% |
695,100 |
| 2025/1/8 |
1,370 |
1,377.5 |
1,359.5 |
1,365 |
+0.00% |
682,200 |
| 2025/1/7 |
1,371.5 |
1,372 |
1,348.5 |
1,365 |
-0.44% |
1,016,200 |
| 2025/1/6 |
1,391.5 |
1,400 |
1,363 |
1,371 |
-2.52% |
1,045,600 |
| 2024/12/30 |
1,419 |
1,420 |
1,400 |
1,406.5 |
-0.28% |
585,600 |
| 2024/12/27 |
1,398 |
1,410.5 |
1,384 |
1,410.5 |
+1.33% |
672,400 |
| 2024/12/26 |
1,371 |
1,392 |
1,368 |
1,392 |
+1.53% |
500,700 |
| 2024/12/25 |
1,374 |
1,374 |
1,350.5 |
1,371 |
+0.18% |
728,700 |
| 2024/12/24 |
1,367 |
1,368.5 |
1,357 |
1,368.5 |
+0.33% |
522,700 |
| 2024/12/23 |
1,367 |
1,368.5 |
1,348.5 |
1,364 |
+0.18% |
492,800 |
| 2024/12/20 |
1,358.5 |
1,376 |
1,358.5 |
1,361.5 |
+0.78% |
836,500 |
| 2024/12/19 |
1,349.5 |
1,367.5 |
1,347.5 |
1,351 |
-0.81% |
584,400 |
| 2024/12/18 |
1,365.5 |
1,381 |
1,359 |
1,362 |
+0.29% |
694,700 |
| 2024/12/17 |
1,360.5 |
1,378 |
1,358 |
1,358 |
-0.88% |
646,900 |
| 2024/12/16 |
1,359 |
1,381.5 |
1,359 |
1,370 |
+0.88% |
849,100 |
| 2024/12/13 |
1,353.5 |
1,365.5 |
1,350 |
1,358 |
-1.52% |
996,800 |
| 2024/12/12 |
1,390 |
1,402.5 |
1,379 |
1,379 |
+0.04% |
894,900 |
| 2024/12/11 |
1,383 |
1,385 |
1,365 |
1,378.5 |
-0.22% |
561,600 |
| 2024/12/10 |
1,383 |
1,389.5 |
1,371 |
1,381.5 |
+0.80% |
919,700 |
| 2024/12/9 |
1,361 |
1,378 |
1,353 |
1,370.5 |
+1.48% |
830,400 |
| 2024/12/6 |
1,367 |
1,370.5 |
1,348 |
1,350.5 |
-1.35% |
1,112,900 |
| 2024/12/5 |
1,410 |
1,418.5 |
1,362 |
1,369 |
-2.18% |
1,135,200 |
| 2024/12/4 |
1,410 |
1,421 |
1,399.5 |
1,399.5 |
-0.57% |
1,563,300 |
| 2024/12/3 |
1,385.5 |
1,423 |
1,385 |
1,407.5 |
+2.59% |
1,838,600 |
| 2024/12/2 |
1,327 |
1,383.5 |
1,327 |
1,372 |
+3.59% |
1,448,600 |
| 2024/11/29 |
1,331.5 |
1,337.5 |
1,317 |
1,324.5 |
-0.53% |
629,800 |
| 2024/11/28 |
1,323 |
1,335 |
1,316 |
1,331.5 |
+0.64% |
568,800 |
| 2024/11/27 |
1,356.5 |
1,367.5 |
1,320 |
1,323 |
-3.43% |
747,600 |
| 2024/11/26 |
1,362.5 |
1,374.5 |
1,355.5 |
1,370 |
+0.48% |
693,400 |
| 2024/11/25 |
1,390.5 |
1,399 |
1,361 |
1,363.5 |
-0.94% |
900,700 |
| 2024/11/22 |
1,359.5 |
1,387 |
1,356.5 |
1,376.5 |
+1.81% |
1,303,200 |
| 2024/11/21 |
1,330.5 |
1,360 |
1,327 |
1,352 |
+2.15% |
1,139,700 |
| 2024/11/20 |
1,348 |
1,353.5 |
1,322 |
1,323.5 |
-1.82% |
730,300 |
| 2024/11/19 |
1,345 |
1,358.5 |
1,340.5 |
1,348 |
+0.94% |
754,300 |
| 2024/11/18 |
1,332 |
1,344.5 |
1,325 |
1,335.5 |
+0.34% |
782,700 |
| 2024/11/15 |
1,343.5 |
1,350.5 |
1,330 |
1,331 |
-0.49% |
1,089,700 |
| 2024/11/14 |
1,352 |
1,366.5 |
1,337.5 |
1,337.5 |
-0.41% |
777,800 |
| 2024/11/13 |
1,378 |
1,380 |
1,341.5 |
1,343 |
-2.01% |
880,700 |
| 2024/11/12 |
1,389 |
1,394.5 |
1,370.5 |
1,370.5 |
-0.25% |
888,100 |
| 2024/11/11 |
1,378.5 |
1,390.5 |
1,361 |
1,374 |
-1.08% |
821,200 |
| 2024/11/8 |
1,391 |
1,420.5 |
1,385.5 |
1,389 |
-2.25% |
1,992,800 |
| 2024/11/7 |
1,390 |
1,482 |
1,303 |
1,421 |
+3.61% |
5,562,400 |
| 2024/11/6 |
1,356 |
1,390 |
1,353.5 |
1,371.5 |
+1.11% |
998,800 |
| 2024/11/5 |
1,327.5 |
1,368.5 |
1,322 |
1,356.5 |
+2.57% |
1,025,900 |
| 2024/11/1 |
1,340 |
1,357.5 |
1,320.5 |
1,322.5 |
-2.90% |
1,495,000 |
| 2024/10/31 |
1,343 |
1,364.5 |
1,340.5 |
1,362 |
+1.26% |
918,000 |
| 2024/10/30 |
1,334 |
1,358.5 |
1,334 |
1,345 |
+0.86% |
3,333,000 |
| 2024/10/29 |
1,334 |
1,339.5 |
1,324.5 |
1,333.5 |
+0.72% |
741,300 |
| 2024/10/28 |
1,313.5 |
1,330.5 |
1,306 |
1,324 |
+0.76% |
633,000 |
| 2024/10/25 |
1,326 |
1,326.5 |
1,306 |
1,314 |
-0.90% |
624,100 |
| 2024/10/24 |
1,306 |
1,330 |
1,301 |
1,326 |
+0.57% |
654,900 |
|
