| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,602.5 |
1,659 |
1,597.5 |
1,649.5 |
+6.73% |
1,382,200 |
| 2025/4/24 |
1,551 |
1,567 |
1,541.5 |
1,545.5 |
+4.00% |
1,200,000 |
| 2025/4/23 |
1,485 |
1,495 |
1,466 |
1,486 |
+1.68% |
998,200 |
| 2025/4/22 |
1,425.5 |
1,475 |
1,423 |
1,461.5 |
+1.11% |
964,200 |
| 2025/4/21 |
1,477.5 |
1,477.5 |
1,424.5 |
1,445.5 |
-2.79% |
933,700 |
| 2025/4/18 |
1,500 |
1,500 |
1,474.5 |
1,487 |
-0.87% |
643,100 |
| 2025/4/17 |
1,480 |
1,504.5 |
1,473.5 |
1,500 |
+0.44% |
591,700 |
| 2025/4/16 |
1,535 |
1,555.5 |
1,482 |
1,493.5 |
-3.55% |
945,500 |
| 2025/4/15 |
1,581.5 |
1,598.5 |
1,545.5 |
1,548.5 |
-2.09% |
892,600 |
| 2025/4/14 |
1,560 |
1,607.5 |
1,559.5 |
1,581.5 |
+3.03% |
1,058,100 |
| 2025/4/11 |
1,453 |
1,538.5 |
1,449.5 |
1,535 |
-4.69% |
1,182,700 |
| 2025/4/10 |
1,706 |
1,706 |
1,596.5 |
1,610.5 |
+11.38% |
1,367,500 |
| 2025/4/9 |
1,490 |
1,491 |
1,416.5 |
1,446 |
-6.41% |
1,452,500 |
| 2025/4/8 |
1,503 |
1,580 |
1,503 |
1,545 |
+9.96% |
1,475,400 |
| 2025/4/7 |
1,413 |
1,459.5 |
1,383 |
1,405 |
-11.80% |
1,713,100 |
| 2025/4/4 |
1,628 |
1,634.5 |
1,528 |
1,593 |
-6.73% |
1,522,600 |
| 2025/4/3 |
1,689 |
1,739 |
1,674 |
1,708 |
-5.50% |
1,302,100 |
| 2025/4/2 |
1,801 |
1,809 |
1,770 |
1,807.5 |
+1.12% |
865,700 |
| 2025/4/1 |
1,840 |
1,848 |
1,783.5 |
1,787.5 |
-1.54% |
1,429,100 |
| 2025/3/31 |
1,853.5 |
1,856 |
1,803.5 |
1,815.5 |
-6.01% |
1,587,100 |
| 2025/3/28 |
1,953.5 |
1,963 |
1,915 |
1,931.5 |
-3.01% |
636,800 |
| 2025/3/27 |
1,958 |
1,991.5 |
1,956 |
1,991.5 |
-0.33% |
1,076,300 |
| 2025/3/26 |
2,011 |
2,024 |
1,988 |
1,998 |
-2.01% |
913,300 |
| 2025/3/25 |
2,059 |
2,065 |
2,023 |
2,039 |
-0.49% |
558,600 |
| 2025/3/24 |
2,059 |
2,074 |
2,041 |
2,049 |
-0.58% |
771,100 |
| 2025/3/21 |
2,084 |
2,090 |
2,049.5 |
2,061 |
+0.10% |
811,700 |
| 2025/3/19 |
2,045 |
2,086 |
2,028 |
2,059 |
-0.60% |
610,600 |
| 2025/3/18 |
2,097 |
2,098.5 |
2,054 |
2,071.5 |
+0.44% |
657,000 |
| 2025/3/17 |
2,043 |
2,083 |
2,034 |
2,062.5 |
+2.82% |
572,600 |
| 2025/3/14 |
2,000 |
2,022 |
1,990.5 |
2,006 |
+0.91% |
692,900 |
| 2025/3/13 |
2,037.5 |
2,067.5 |
1,982 |
1,988 |
-0.48% |
1,109,300 |
| 2025/3/12 |
1,981.5 |
2,052.5 |
1,967.5 |
1,997.5 |
+2.15% |
1,761,400 |
| 2025/3/11 |
1,833 |
1,962.5 |
1,831 |
1,955.5 |
+2.44% |
1,143,700 |
| 2025/3/10 |
1,906.5 |
1,928 |
1,898 |
1,909 |
+0.47% |
579,300 |
| 2025/3/7 |
1,960 |
1,980 |
1,895 |
1,900 |
-5.96% |
1,110,700 |
| 2025/3/6 |
1,985 |
2,027.5 |
1,972.5 |
2,020.5 |
+3.27% |
828,100 |
| 2025/3/5 |
1,961 |
1,994.5 |
1,923.5 |
1,956.5 |
-0.96% |
1,371,000 |
| 2025/3/4 |
2,010 |
2,013.5 |
1,937.5 |
1,975.5 |
-3.02% |
1,022,400 |
| 2025/3/3 |
2,135.5 |
2,135.5 |
2,034 |
2,037 |
-1.59% |
1,064,900 |
| 2025/2/28 |
2,172.5 |
2,176 |
2,048 |
2,070 |
-6.86% |
1,683,700 |
| 2025/2/27 |
2,227 |
2,261 |
2,206 |
2,222.5 |
+0.50% |
930,100 |
| 2025/2/26 |
2,206.5 |
2,225.5 |
2,195.5 |
2,211.5 |
+0.29% |
947,600 |
| 2025/2/25 |
2,216 |
2,228.5 |
2,200 |
2,205 |
-2.86% |
808,100 |
| 2025/2/21 |
2,246 |
2,279 |
2,229 |
2,270 |
+0.44% |
739,100 |
| 2025/2/20 |
2,225 |
2,294.5 |
2,220.5 |
2,260 |
+0.85% |
939,500 |
| 2025/2/19 |
2,275 |
2,293 |
2,235 |
2,241 |
-1.17% |
552,800 |
| 2025/2/18 |
2,253.5 |
2,277 |
2,217.5 |
2,267.5 |
+0.42% |
602,000 |
| 2025/2/17 |
2,232.5 |
2,276 |
2,217 |
2,258 |
-0.27% |
645,500 |
| 2025/2/14 |
2,275.5 |
2,326.5 |
2,232.5 |
2,264 |
-1.11% |
1,363,100 |
| 2025/2/13 |
2,213.5 |
2,350.5 |
2,161 |
2,289.5 |
+10.95% |
3,842,800 |
| 2025/2/12 |
2,060 |
2,074 |
2,049 |
2,063.5 |
+1.23% |
1,350,600 |
| 2025/2/10 |
2,013.5 |
2,058 |
2,010.5 |
2,038.5 |
+0.42% |
778,900 |
| 2025/2/7 |
2,033 |
2,062.5 |
2,022.5 |
2,030 |
-0.17% |
734,600 |
| 2025/2/6 |
2,005 |
2,039 |
1,995 |
2,033.5 |
+2.44% |
1,041,700 |
| 2025/2/5 |
1,977 |
2,001 |
1,972 |
1,985 |
+1.22% |
863,200 |
| 2025/2/4 |
1,961 |
1,997 |
1,957 |
1,961 |
+0.46% |
753,500 |
| 2025/2/3 |
2,010 |
2,026 |
1,943.5 |
1,952 |
-4.22% |
902,100 |
| 2025/1/31 |
2,055 |
2,057.5 |
2,028.5 |
2,038 |
-0.66% |
376,600 |
| 2025/1/30 |
2,080 |
2,084 |
2,040 |
2,051.5 |
-0.70% |
659,200 |
| 2025/1/29 |
2,103.5 |
2,108.5 |
2,050.5 |
2,066 |
+0.61% |
882,000 |
| 2025/1/28 |
2,001 |
2,071 |
1,970 |
2,053.5 |
-0.80% |
1,566,200 |
| 2025/1/27 |
2,134 |
2,144.5 |
2,064 |
2,070 |
-2.36% |
1,202,900 |
| 2025/1/24 |
2,180.5 |
2,182.5 |
2,118 |
2,120 |
-2.80% |
920,500 |
| 2025/1/23 |
2,190.5 |
2,196 |
2,158 |
2,181 |
-0.41% |
666,800 |
| 2025/1/22 |
2,190.5 |
2,208.5 |
2,179.5 |
2,190 |
+0.32% |
576,100 |
| 2025/1/21 |
2,233.5 |
2,237.5 |
2,178.5 |
2,183 |
-1.31% |
522,800 |
| 2025/1/20 |
2,204.5 |
2,220 |
2,193.5 |
2,212 |
+2.34% |
471,300 |
| 2025/1/17 |
2,175 |
2,188 |
2,134 |
2,161.5 |
-1.62% |
771,100 |
| 2025/1/16 |
2,240 |
2,249.5 |
2,170.5 |
2,197 |
-0.41% |
879,900 |
| 2025/1/15 |
2,260 |
2,267 |
2,196 |
2,206 |
-2.93% |
730,800 |
| 2025/1/14 |
2,290.5 |
2,313 |
2,241 |
2,272.5 |
-1.75% |
1,032,500 |
| 2025/1/10 |
2,350 |
2,350.5 |
2,308 |
2,313 |
-2.20% |
475,500 |
| 2025/1/9 |
2,338 |
2,388 |
2,338 |
2,365 |
+1.15% |
1,091,000 |
| 2025/1/8 |
2,345 |
2,361 |
2,325 |
2,338 |
-1.31% |
793,100 |
| 2025/1/7 |
2,388.5 |
2,408 |
2,357 |
2,369 |
-0.63% |
1,018,800 |
| 2025/1/6 |
2,455.5 |
2,479 |
2,378 |
2,384 |
-3.54% |
681,900 |
| 2024/12/30 |
2,505 |
2,510.5 |
2,464.5 |
2,471.5 |
-1.30% |
510,300 |
| 2024/12/27 |
2,473.5 |
2,514 |
2,462 |
2,504 |
+2.27% |
669,000 |
| 2024/12/26 |
2,434 |
2,467.5 |
2,409 |
2,448.5 |
+0.51% |
472,400 |
| 2024/12/25 |
2,445 |
2,448.5 |
2,406 |
2,436 |
-0.10% |
504,900 |
| 2024/12/24 |
2,491 |
2,493.5 |
2,418.5 |
2,438.5 |
-2.09% |
402,500 |
| 2024/12/23 |
2,477.5 |
2,502 |
2,460.5 |
2,490.5 |
+2.20% |
549,800 |
| 2024/12/20 |
2,460 |
2,493.5 |
2,435.5 |
2,437 |
-0.39% |
865,600 |
| 2024/12/19 |
2,428 |
2,462.5 |
2,389.5 |
2,446.5 |
-1.94% |
631,500 |
| 2024/12/18 |
2,512.5 |
2,543.5 |
2,484.5 |
2,495 |
-0.70% |
489,700 |
| 2024/12/17 |
2,523 |
2,544 |
2,508 |
2,512.5 |
-0.20% |
500,300 |
| 2024/12/16 |
2,484 |
2,522 |
2,483 |
2,517.5 |
+1.37% |
399,600 |
| 2024/12/13 |
2,463 |
2,496 |
2,443.5 |
2,483.5 |
-0.58% |
689,700 |
| 2024/12/12 |
2,590 |
2,649 |
2,498 |
2,498 |
+0.16% |
1,039,800 |
| 2024/12/11 |
2,480 |
2,519 |
2,480 |
2,494 |
-0.91% |
624,900 |
| 2024/12/10 |
2,501 |
2,526 |
2,489 |
2,517 |
+2.36% |
738,000 |
| 2024/12/9 |
2,507 |
2,534 |
2,454 |
2,459 |
-0.91% |
632,900 |
| 2024/12/6 |
2,495 |
2,515 |
2,460.5 |
2,481.5 |
-1.72% |
615,400 |
| 2024/12/5 |
2,533 |
2,541 |
2,501.5 |
2,525 |
+1.18% |
681,500 |
| 2024/12/4 |
2,500 |
2,508.5 |
2,443.5 |
2,495.5 |
-0.89% |
877,700 |
| 2024/12/3 |
2,465 |
2,539 |
2,465 |
2,518 |
+3.24% |
1,072,300 |
| 2024/12/2 |
2,407.5 |
2,468.5 |
2,401 |
2,439 |
+0.76% |
539,000 |
| 2024/11/29 |
2,417.5 |
2,436.5 |
2,373 |
2,420.5 |
+0.12% |
569,700 |
| 2024/11/28 |
2,363.5 |
2,419 |
2,333 |
2,417.5 |
-1.21% |
1,042,600 |
| 2024/11/27 |
2,509.5 |
2,570 |
2,434 |
2,447 |
-2.49% |
1,092,400 |
| 2024/11/26 |
2,532 |
2,562 |
2,475 |
2,509.5 |
-1.14% |
845,200 |
| 2024/11/25 |
2,559.5 |
2,586.5 |
2,518.5 |
2,538.5 |
+0.18% |
1,342,400 |
| 2024/11/22 |
2,449.5 |
2,540 |
2,424 |
2,534 |
+4.54% |
1,140,000 |
| 2024/11/21 |
2,398 |
2,424 |
2,360 |
2,424 |
+0.46% |
1,009,900 |
| 2024/11/20 |
2,400 |
2,436 |
2,389 |
2,413 |
+1.26% |
680,800 |
| 2024/11/19 |
2,387 |
2,407.5 |
2,356 |
2,383 |
+0.23% |
846,000 |
| 2024/11/18 |
2,377.5 |
2,455.5 |
2,365.5 |
2,377.5 |
-4.04% |
1,403,700 |
| 2024/11/15 |
2,497.5 |
2,542 |
2,412.5 |
2,477.5 |
-0.80% |
1,519,300 |
| 2024/11/14 |
2,457 |
2,594 |
2,450 |
2,497.5 |
+1.15% |
2,366,200 |
| 2024/11/13 |
2,540 |
2,544 |
2,449 |
2,469 |
-1.12% |
1,068,600 |
| 2024/11/12 |
2,519.5 |
2,533.5 |
2,469 |
2,497 |
-1.38% |
773,200 |
| 2024/11/11 |
2,519 |
2,550 |
2,508 |
2,532 |
+0.64% |
819,700 |
| 2024/11/8 |
2,500 |
2,560.5 |
2,482.5 |
2,516 |
+0.98% |
957,400 |
| 2024/11/7 |
2,521.5 |
2,528.5 |
2,455 |
2,491.5 |
+0.87% |
1,011,900 |
| 2024/11/6 |
2,346 |
2,470 |
2,338 |
2,470 |
+3.20% |
1,069,700 |
| 2024/11/5 |
2,273 |
2,395 |
2,270.5 |
2,393.5 |
+5.86% |
937,300 |
| 2024/11/1 |
2,320 |
2,330 |
2,255 |
2,261 |
-5.46% |
958,300 |
| 2024/10/31 |
2,363.5 |
2,398 |
2,345 |
2,391.5 |
-0.33% |
888,400 |
| 2024/10/30 |
2,394 |
2,419 |
2,373.5 |
2,399.5 |
+1.87% |
3,479,400 |
| 2024/10/29 |
2,349 |
2,361.5 |
2,316 |
2,355.5 |
-0.13% |
804,300 |
| 2024/10/28 |
2,312 |
2,385.5 |
2,301 |
2,358.5 |
+2.12% |
658,900 |
| 2024/10/25 |
2,365 |
2,376 |
2,303.5 |
2,309.5 |
-2.35% |
721,200 |
| 2024/10/24 |
2,323.5 |
2,385.5 |
2,323 |
2,365 |
+0.42% |
815,700 |
|
