| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,820.5 |
1,896 |
1,774 |
1,816 |
+0.61% |
23,961,900 |
| 2025/4/24 |
1,801.5 |
1,834.5 |
1,793 |
1,805 |
+1.69% |
9,587,400 |
| 2025/4/23 |
1,803 |
1,805 |
1,768 |
1,775 |
+1.81% |
7,330,500 |
| 2025/4/22 |
1,728.5 |
1,747 |
1,724.5 |
1,743.5 |
+0.37% |
4,709,300 |
| 2025/4/21 |
1,742 |
1,754.5 |
1,727.5 |
1,737 |
-1.25% |
4,672,600 |
| 2025/4/18 |
1,750 |
1,759 |
1,735 |
1,759 |
+2.00% |
4,475,300 |
| 2025/4/17 |
1,717.5 |
1,726 |
1,706.5 |
1,724.5 |
+0.03% |
7,514,400 |
| 2025/4/16 |
1,750 |
1,752 |
1,708 |
1,724 |
-2.10% |
6,711,400 |
| 2025/4/15 |
1,746.5 |
1,776 |
1,738 |
1,761 |
+5.64% |
9,304,300 |
| 2025/4/14 |
1,677 |
1,693.5 |
1,660.5 |
1,667 |
+0.09% |
8,531,500 |
| 2025/4/11 |
1,653 |
1,673.5 |
1,629 |
1,665.5 |
-5.64% |
14,488,200 |
| 2025/4/10 |
1,801.5 |
1,810 |
1,737.5 |
1,765 |
+7.20% |
14,485,800 |
| 2025/4/9 |
1,694 |
1,694 |
1,624 |
1,646.5 |
-5.05% |
11,548,000 |
| 2025/4/8 |
1,692 |
1,766 |
1,686 |
1,734 |
+5.93% |
12,245,200 |
| 2025/4/7 |
1,595 |
1,685 |
1,568.5 |
1,637 |
-4.55% |
16,476,300 |
| 2025/4/4 |
1,744.5 |
1,758.5 |
1,677 |
1,715 |
-3.89% |
11,505,600 |
| 2025/4/3 |
1,780 |
1,797.5 |
1,757 |
1,784.5 |
-4.32% |
10,573,000 |
| 2025/4/2 |
1,853 |
1,868 |
1,827 |
1,865 |
+0.54% |
7,303,600 |
| 2025/4/1 |
1,844 |
1,865 |
1,842.5 |
1,855 |
+0.60% |
6,638,300 |
| 2025/3/31 |
1,850 |
1,859 |
1,820 |
1,844 |
-3.30% |
9,192,400 |
| 2025/3/28 |
1,940.5 |
1,949.5 |
1,897 |
1,907 |
-4.05% |
9,907,900 |
| 2025/3/27 |
1,980 |
1,987.5 |
1,945 |
1,987.5 |
-1.95% |
9,794,500 |
| 2025/3/26 |
2,029.5 |
2,034.5 |
2,008.5 |
2,027 |
+0.75% |
6,290,600 |
| 2025/3/25 |
2,020 |
2,052 |
2,008.5 |
2,012 |
+0.60% |
6,005,800 |
| 2025/3/24 |
2,004 |
2,007 |
1,986 |
2,000 |
-0.12% |
5,993,400 |
| 2025/3/21 |
2,000 |
2,013 |
1,990 |
2,002.5 |
-1.38% |
12,030,400 |
| 2025/3/19 |
2,020 |
2,046 |
2,016.5 |
2,030.5 |
+1.12% |
6,834,500 |
| 2025/3/18 |
1,999 |
2,020 |
1,991 |
2,008 |
+2.06% |
6,567,600 |
| 2025/3/17 |
1,950 |
1,972 |
1,950 |
1,967.5 |
+1.29% |
5,923,200 |
| 2025/3/14 |
1,935.5 |
1,962.5 |
1,935 |
1,942.5 |
-0.66% |
10,036,900 |
| 2025/3/13 |
1,960 |
1,977 |
1,954 |
1,955.5 |
+0.03% |
8,559,400 |
| 2025/3/12 |
1,929 |
1,959 |
1,929 |
1,955 |
+0.08% |
6,312,900 |
| 2025/3/11 |
1,955 |
1,963.5 |
1,918.5 |
1,953.5 |
-0.94% |
8,529,500 |
| 2025/3/10 |
1,955 |
1,980 |
1,950.5 |
1,972 |
+1.13% |
6,749,900 |
| 2025/3/7 |
1,935 |
1,952 |
1,920 |
1,950 |
-0.66% |
6,639,100 |
| 2025/3/6 |
1,947 |
1,976 |
1,945 |
1,963 |
+1.29% |
6,467,500 |
| 2025/3/5 |
1,911.5 |
1,943 |
1,908 |
1,938 |
+1.39% |
6,005,400 |
| 2025/3/4 |
1,930 |
1,943 |
1,902.5 |
1,911.5 |
-2.32% |
8,046,400 |
| 2025/3/3 |
1,960 |
1,964 |
1,944 |
1,957 |
+1.14% |
5,701,900 |
| 2025/2/28 |
1,960 |
1,970 |
1,925 |
1,935 |
-2.30% |
9,128,600 |
| 2025/2/27 |
1,937 |
1,980.5 |
1,936.5 |
1,980.5 |
+2.27% |
7,953,000 |
| 2025/2/26 |
1,900 |
1,939 |
1,886 |
1,936.5 |
+1.10% |
14,504,400 |
| 2025/2/25 |
1,900 |
1,940.5 |
1,899.5 |
1,915.5 |
-1.92% |
13,988,100 |
| 2025/2/21 |
1,913 |
1,960 |
1,910 |
1,953 |
+2.47% |
12,093,500 |
| 2025/2/20 |
1,916 |
1,916 |
1,887.5 |
1,906 |
-1.29% |
7,262,700 |
| 2025/2/19 |
1,938 |
1,958 |
1,928 |
1,931 |
-0.92% |
9,128,200 |
| 2025/2/18 |
1,923.5 |
1,959 |
1,918 |
1,949 |
+1.04% |
7,291,200 |
| 2025/2/17 |
1,939.5 |
1,941 |
1,918 |
1,929 |
-1.15% |
6,893,600 |
| 2025/2/14 |
1,952 |
1,974 |
1,943 |
1,951.5 |
-0.91% |
5,893,300 |
| 2025/2/13 |
1,964 |
1,981.5 |
1,956 |
1,969.5 |
+1.34% |
7,689,300 |
| 2025/2/12 |
1,941 |
1,950.5 |
1,917.5 |
1,943.5 |
-0.44% |
9,234,000 |
| 2025/2/10 |
1,958 |
1,960 |
1,941.5 |
1,952 |
-0.61% |
7,388,500 |
| 2025/2/7 |
1,964.5 |
1,967 |
1,943 |
1,964 |
-0.78% |
9,664,300 |
| 2025/2/6 |
2,011 |
2,020 |
1,976 |
1,979.5 |
-1.79% |
9,245,800 |
| 2025/2/5 |
2,024 |
2,029 |
1,985 |
2,015.5 |
+0.02% |
9,040,700 |
| 2025/2/4 |
2,016 |
2,042.5 |
1,999.5 |
2,015 |
+1.90% |
10,817,000 |
| 2025/2/3 |
2,007.5 |
2,033 |
1,973 |
1,977.5 |
-8.34% |
20,843,100 |
| 2025/1/31 |
2,182 |
2,248 |
2,130.5 |
2,157.5 |
-1.80% |
14,699,800 |
| 2025/1/30 |
2,165 |
2,199 |
2,159 |
2,197 |
+1.45% |
4,920,700 |
| 2025/1/29 |
2,158.5 |
2,176 |
2,155 |
2,165.5 |
+0.02% |
5,664,700 |
| 2025/1/28 |
2,164 |
2,188 |
2,143 |
2,165 |
-1.16% |
5,421,100 |
| 2025/1/27 |
2,195 |
2,216.5 |
2,186.5 |
2,190.5 |
+1.20% |
4,755,300 |
| 2025/1/24 |
2,198 |
2,200 |
2,164.5 |
2,164.5 |
-1.14% |
5,377,100 |
| 2025/1/23 |
2,181.5 |
2,192 |
2,164 |
2,189.5 |
+0.37% |
5,236,200 |
| 2025/1/22 |
2,172 |
2,183 |
2,160.5 |
2,181.5 |
+1.73% |
4,108,600 |
| 2025/1/21 |
2,170 |
2,174.5 |
2,123 |
2,144.5 |
+0.70% |
4,103,200 |
| 2025/1/20 |
2,118 |
2,153 |
2,112 |
2,129.5 |
+1.26% |
3,894,100 |
| 2025/1/17 |
2,106 |
2,117 |
2,077.5 |
2,103 |
-0.52% |
5,076,200 |
| 2025/1/16 |
2,139.5 |
2,148.5 |
2,106 |
2,114 |
-1.19% |
5,294,400 |
| 2025/1/15 |
2,155 |
2,171.5 |
2,131.5 |
2,139.5 |
-0.12% |
5,047,900 |
| 2025/1/14 |
2,155 |
2,176.5 |
2,132 |
2,142 |
-0.95% |
6,302,500 |
| 2025/1/10 |
2,154 |
2,189 |
2,154 |
2,162.5 |
+0.39% |
7,007,400 |
| 2025/1/9 |
2,197.5 |
2,201 |
2,147 |
2,154 |
-2.75% |
6,889,000 |
| 2025/1/8 |
2,207 |
2,216 |
2,194.5 |
2,215 |
-0.23% |
6,184,600 |
| 2025/1/7 |
2,215 |
2,222 |
2,176.5 |
2,220 |
+0.93% |
5,845,500 |
| 2025/1/6 |
2,210.5 |
2,216.5 |
2,186 |
2,199.5 |
-0.68% |
6,656,000 |
| 2024/12/30 |
2,205.5 |
2,234.5 |
2,201 |
2,214.5 |
+0.43% |
5,943,600 |
| 2024/12/27 |
2,192 |
2,226 |
2,176.5 |
2,205 |
+1.59% |
24,904,300 |
| 2024/12/26 |
2,096 |
2,187.5 |
2,096 |
2,170.5 |
+3.65% |
10,006,100 |
| 2024/12/25 |
2,081 |
2,094 |
2,051.5 |
2,094 |
+0.65% |
6,939,500 |
| 2024/12/24 |
2,070.5 |
2,097 |
2,065.5 |
2,080.5 |
+0.56% |
5,407,500 |
| 2024/12/23 |
2,048 |
2,077 |
2,034 |
2,069 |
+0.93% |
10,364,300 |
| 2024/12/20 |
2,055 |
2,068 |
2,045 |
2,050 |
-0.29% |
26,580,200 |
| 2024/12/19 |
2,045 |
2,074 |
2,042 |
2,056 |
-1.32% |
8,201,500 |
| 2024/12/18 |
2,060.5 |
2,105 |
2,058 |
2,083.5 |
+0.24% |
7,024,700 |
| 2024/12/17 |
2,129 |
2,141.5 |
2,078.5 |
2,078.5 |
-2.69% |
8,317,100 |
| 2024/12/16 |
2,141 |
2,151 |
2,132 |
2,136 |
-0.65% |
4,770,500 |
| 2024/12/13 |
2,144 |
2,167.5 |
2,143 |
2,150 |
-1.19% |
7,404,600 |
| 2024/12/12 |
2,160 |
2,200 |
2,155 |
2,176 |
+1.40% |
8,908,000 |
| 2024/12/11 |
2,165 |
2,175.5 |
2,134 |
2,146 |
-0.79% |
8,575,900 |
| 2024/12/10 |
2,200 |
2,213.5 |
2,163 |
2,163 |
+0.00% |
8,345,000 |
| 2024/12/9 |
2,153 |
2,171.5 |
2,150 |
2,163 |
+0.44% |
5,613,100 |
| 2024/12/6 |
2,169 |
2,183 |
2,144.5 |
2,153.5 |
-0.71% |
6,541,800 |
| 2024/12/5 |
2,205 |
2,208 |
2,161 |
2,169 |
-0.73% |
6,249,800 |
| 2024/12/4 |
2,194.5 |
2,202.5 |
2,178 |
2,185 |
-0.57% |
5,420,800 |
| 2024/12/3 |
2,180 |
2,209 |
2,171.5 |
2,197.5 |
+1.38% |
7,188,500 |
| 2024/12/2 |
2,153.5 |
2,172.5 |
2,142.5 |
2,167.5 |
+1.81% |
5,887,800 |
| 2024/11/29 |
2,150 |
2,160.5 |
2,107.5 |
2,129 |
-1.73% |
7,721,900 |
| 2024/11/28 |
2,150 |
2,172 |
2,144 |
2,166.5 |
+0.39% |
5,037,000 |
| 2024/11/27 |
2,231 |
2,234.5 |
2,150.5 |
2,158 |
-3.57% |
6,659,000 |
| 2024/11/26 |
2,255 |
2,269 |
2,209.5 |
2,238 |
-1.26% |
6,327,900 |
| 2024/11/25 |
2,287 |
2,297 |
2,266.5 |
2,266.5 |
-0.04% |
7,961,600 |
| 2024/11/22 |
2,297.5 |
2,308 |
2,267.5 |
2,267.5 |
-0.83% |
5,040,100 |
| 2024/11/21 |
2,292.5 |
2,304 |
2,280.5 |
2,286.5 |
-0.33% |
3,812,300 |
| 2024/11/20 |
2,285.5 |
2,313.5 |
2,280 |
2,294 |
+0.22% |
4,962,500 |
| 2024/11/19 |
2,265.5 |
2,294 |
2,262 |
2,289 |
+1.04% |
4,579,000 |
| 2024/11/18 |
2,279 |
2,284.5 |
2,260 |
2,265.5 |
-1.86% |
5,762,400 |
| 2024/11/15 |
2,313 |
2,333 |
2,302.5 |
2,308.5 |
+1.65% |
6,440,000 |
| 2024/11/14 |
2,265 |
2,297 |
2,265 |
2,271 |
+0.51% |
6,142,100 |
| 2024/11/13 |
2,316 |
2,335 |
2,243 |
2,259.5 |
-3.34% |
7,851,800 |
| 2024/11/12 |
2,342.5 |
2,384 |
2,330.5 |
2,337.5 |
+0.54% |
8,053,900 |
| 2024/11/11 |
2,321 |
2,337.5 |
2,309.5 |
2,325 |
+0.17% |
6,037,800 |
| 2024/11/8 |
2,382.5 |
2,383 |
2,308 |
2,321 |
-1.36% |
10,402,400 |
| 2024/11/7 |
2,322 |
2,365 |
2,311 |
2,353 |
+4.97% |
12,319,000 |
| 2024/11/6 |
2,222.5 |
2,270.5 |
2,213 |
2,241.5 |
+1.15% |
8,910,800 |
| 2024/11/5 |
2,166 |
2,256.5 |
2,165 |
2,216 |
+2.78% |
9,645,000 |
| 2024/11/1 |
2,222.5 |
2,245 |
2,150 |
2,156 |
-2.75% |
11,215,100 |
| 2024/10/31 |
2,182 |
2,330 |
2,122.5 |
2,217 |
+0.70% |
27,494,100 |
| 2024/10/30 |
2,143 |
2,201.5 |
2,142 |
2,201.5 |
+2.61% |
53,594,100 |
| 2024/10/29 |
2,140 |
2,154 |
2,128 |
2,145.5 |
-0.26% |
5,041,100 |
| 2024/10/28 |
2,099 |
2,161 |
2,090 |
2,151 |
+2.48% |
5,436,900 |
| 2024/10/25 |
2,097 |
2,112.5 |
2,089.5 |
2,099 |
-0.62% |
4,024,200 |
| 2024/10/24 |
2,108 |
2,121 |
2,078 |
2,112 |
-0.85% |
5,666,800 |
|
