| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,509 |
1,532 |
1,503.5 |
1,511 |
+1.07% |
1,091,600 |
| 2025/4/24 |
1,500 |
1,512 |
1,489 |
1,495 |
+0.78% |
865,600 |
| 2025/4/23 |
1,506 |
1,506 |
1,476 |
1,483.5 |
+2.13% |
792,000 |
| 2025/4/22 |
1,415.5 |
1,461.5 |
1,412 |
1,452.5 |
+1.08% |
1,209,800 |
| 2025/4/21 |
1,468.5 |
1,472.5 |
1,436 |
1,437 |
-2.71% |
559,400 |
| 2025/4/18 |
1,485 |
1,493.5 |
1,471.5 |
1,477 |
-0.47% |
515,900 |
| 2025/4/17 |
1,446.5 |
1,488 |
1,445.5 |
1,484 |
+2.66% |
914,600 |
| 2025/4/16 |
1,464 |
1,466.5 |
1,433 |
1,445.5 |
-1.53% |
923,200 |
| 2025/4/15 |
1,451 |
1,472.5 |
1,445 |
1,468 |
+1.66% |
819,800 |
| 2025/4/14 |
1,450 |
1,461 |
1,433.5 |
1,444 |
+1.58% |
1,012,700 |
| 2025/4/11 |
1,363.5 |
1,437 |
1,363.5 |
1,421.5 |
-1.52% |
1,701,900 |
| 2025/4/10 |
1,462.5 |
1,464.5 |
1,421 |
1,443.5 |
+6.69% |
1,469,500 |
| 2025/4/9 |
1,314 |
1,364 |
1,300.5 |
1,353 |
+1.35% |
2,980,900 |
| 2025/4/8 |
1,302.5 |
1,363.5 |
1,302.5 |
1,335 |
+5.16% |
1,557,000 |
| 2025/4/7 |
1,281 |
1,306.5 |
1,238.5 |
1,269.5 |
-9.00% |
1,970,900 |
| 2025/4/4 |
1,428.5 |
1,436 |
1,364.5 |
1,395 |
-4.26% |
1,750,500 |
| 2025/4/3 |
1,419.5 |
1,462.5 |
1,419.5 |
1,457 |
-1.52% |
2,650,700 |
| 2025/4/2 |
1,505.5 |
1,510.5 |
1,470.5 |
1,479.5 |
-1.95% |
1,754,900 |
| 2025/4/1 |
1,502 |
1,520 |
1,487 |
1,509 |
+1.82% |
1,886,400 |
| 2025/3/31 |
1,508.5 |
1,523.5 |
1,481 |
1,482 |
-4.29% |
1,739,200 |
| 2025/3/28 |
1,562 |
1,562.5 |
1,542.5 |
1,548.5 |
-3.58% |
1,620,400 |
| 2025/3/27 |
1,590.5 |
1,607.5 |
1,585 |
1,606 |
+0.25% |
1,332,100 |
| 2025/3/26 |
1,584.5 |
1,606 |
1,582 |
1,602 |
+0.82% |
1,213,200 |
| 2025/3/25 |
1,602 |
1,604 |
1,577.5 |
1,589 |
-0.44% |
1,523,600 |
| 2025/3/24 |
1,639 |
1,646 |
1,596 |
1,596 |
-3.04% |
1,453,500 |
| 2025/3/21 |
1,652.5 |
1,655 |
1,633 |
1,646 |
+0.37% |
3,106,900 |
| 2025/3/19 |
1,657 |
1,667 |
1,635 |
1,640 |
-1.20% |
1,431,300 |
| 2025/3/18 |
1,659 |
1,672.5 |
1,648.5 |
1,660 |
-0.12% |
1,003,700 |
| 2025/3/17 |
1,650 |
1,663.5 |
1,644 |
1,662 |
+1.16% |
970,000 |
| 2025/3/14 |
1,623 |
1,654 |
1,623 |
1,643 |
+2.21% |
2,213,000 |
| 2025/3/13 |
1,607 |
1,637 |
1,601.5 |
1,607.5 |
+1.01% |
1,744,200 |
| 2025/3/12 |
1,632 |
1,646 |
1,576 |
1,591.5 |
-2.78% |
1,967,700 |
| 2025/3/11 |
1,650 |
1,656 |
1,616.5 |
1,637 |
-1.06% |
2,247,500 |
| 2025/3/10 |
1,654 |
1,668 |
1,632 |
1,654.5 |
+1.50% |
1,741,000 |
| 2025/3/7 |
1,559 |
1,648.5 |
1,556.5 |
1,630 |
+3.79% |
2,980,900 |
| 2025/3/6 |
1,552.5 |
1,591.5 |
1,552.5 |
1,570.5 |
+1.26% |
1,768,800 |
| 2025/3/5 |
1,530 |
1,554 |
1,521 |
1,551 |
+1.37% |
1,689,500 |
| 2025/3/4 |
1,535 |
1,552 |
1,517 |
1,530 |
-0.94% |
1,879,900 |
| 2025/3/3 |
1,562.5 |
1,564.5 |
1,535.5 |
1,544.5 |
-1.15% |
1,704,600 |
| 2025/2/28 |
1,582.5 |
1,594 |
1,553.5 |
1,562.5 |
-1.45% |
2,387,900 |
| 2025/2/27 |
1,547 |
1,598.5 |
1,544.5 |
1,585.5 |
+3.32% |
1,574,700 |
| 2025/2/26 |
1,547.5 |
1,548.5 |
1,527.5 |
1,534.5 |
-1.00% |
1,428,600 |
| 2025/2/25 |
1,527 |
1,554.5 |
1,520 |
1,550 |
+1.04% |
1,358,300 |
| 2025/2/21 |
1,536.5 |
1,544.5 |
1,524 |
1,534 |
-0.42% |
1,473,400 |
| 2025/2/20 |
1,522.5 |
1,544.5 |
1,520 |
1,540.5 |
+0.65% |
1,272,600 |
| 2025/2/19 |
1,534 |
1,551.5 |
1,528.5 |
1,530.5 |
-0.10% |
1,129,100 |
| 2025/2/18 |
1,528 |
1,546.5 |
1,521.5 |
1,532 |
-0.33% |
999,800 |
| 2025/2/17 |
1,550.5 |
1,552 |
1,532 |
1,537 |
-0.81% |
1,281,400 |
| 2025/2/14 |
1,560.5 |
1,576.5 |
1,547.5 |
1,549.5 |
-0.74% |
1,575,700 |
| 2025/2/13 |
1,556 |
1,580 |
1,550 |
1,561 |
+0.32% |
1,956,700 |
| 2025/2/12 |
1,537.5 |
1,561.5 |
1,514.5 |
1,556 |
+2.71% |
2,453,300 |
| 2025/2/10 |
1,528 |
1,540 |
1,507.5 |
1,515 |
-1.40% |
2,373,700 |
| 2025/2/7 |
1,616 |
1,628 |
1,535 |
1,536.5 |
-9.27% |
5,799,100 |
| 2025/2/6 |
1,685 |
1,710 |
1,681 |
1,693.5 |
+1.80% |
2,100,600 |
| 2025/2/5 |
1,678 |
1,685.5 |
1,659.5 |
1,663.5 |
-0.06% |
2,079,300 |
| 2025/2/4 |
1,661.5 |
1,680 |
1,651 |
1,664.5 |
+1.93% |
1,424,900 |
| 2025/2/3 |
1,630.5 |
1,657.5 |
1,612.5 |
1,633 |
-2.24% |
1,918,300 |
| 2025/1/31 |
1,672 |
1,679 |
1,652.5 |
1,670.5 |
-0.09% |
1,408,600 |
| 2025/1/30 |
1,683 |
1,693 |
1,666 |
1,672 |
-0.65% |
1,795,300 |
| 2025/1/29 |
1,686 |
1,698 |
1,653.5 |
1,683 |
-0.53% |
1,731,800 |
| 2025/1/28 |
1,682.5 |
1,710.5 |
1,681 |
1,692 |
-0.85% |
1,221,200 |
| 2025/1/27 |
1,704 |
1,714 |
1,690 |
1,706.5 |
+1.28% |
1,177,900 |
| 2025/1/24 |
1,707 |
1,719 |
1,683 |
1,685 |
-1.29% |
1,099,100 |
| 2025/1/23 |
1,705.5 |
1,719 |
1,697.5 |
1,707 |
-0.26% |
1,079,600 |
| 2025/1/22 |
1,709 |
1,730 |
1,705.5 |
1,711.5 |
+0.15% |
1,105,600 |
| 2025/1/21 |
1,698.5 |
1,723 |
1,693 |
1,709 |
+0.89% |
1,585,600 |
| 2025/1/20 |
1,677 |
1,710.5 |
1,675.5 |
1,694 |
+2.17% |
1,171,700 |
| 2025/1/17 |
1,636 |
1,661 |
1,627 |
1,658 |
+0.36% |
1,476,200 |
| 2025/1/16 |
1,653 |
1,669 |
1,646.5 |
1,652 |
+0.09% |
1,218,300 |
| 2025/1/15 |
1,670 |
1,681.5 |
1,642 |
1,650.5 |
-0.81% |
1,308,900 |
| 2025/1/14 |
1,656 |
1,684 |
1,646.5 |
1,664 |
+0.48% |
1,814,800 |
| 2025/1/10 |
1,655.5 |
1,683 |
1,655.5 |
1,656 |
+0.24% |
1,579,500 |
| 2025/1/9 |
1,695 |
1,702 |
1,641.5 |
1,652 |
-3.59% |
1,483,400 |
| 2025/1/8 |
1,683 |
1,722 |
1,667 |
1,713.5 |
+1.81% |
1,884,400 |
| 2025/1/7 |
1,632 |
1,698 |
1,629.5 |
1,683 |
+3.38% |
2,708,100 |
| 2025/1/6 |
1,640 |
1,651.5 |
1,628 |
1,628 |
-0.70% |
1,646,500 |
| 2024/12/30 |
1,652 |
1,656.5 |
1,632.5 |
1,639.5 |
-0.76% |
1,258,700 |
| 2024/12/27 |
1,643.5 |
1,653.5 |
1,635.5 |
1,652 |
+1.10% |
1,093,000 |
| 2024/12/26 |
1,612 |
1,639 |
1,612 |
1,634 |
+0.77% |
1,055,500 |
| 2024/12/25 |
1,635.5 |
1,637.5 |
1,605 |
1,621.5 |
-1.10% |
1,041,000 |
| 2024/12/24 |
1,630.5 |
1,640.5 |
1,623.5 |
1,639.5 |
-0.06% |
1,241,200 |
| 2024/12/23 |
1,645.5 |
1,651 |
1,631.5 |
1,640.5 |
+0.21% |
1,333,700 |
| 2024/12/20 |
1,639.5 |
1,655.5 |
1,630 |
1,637 |
+0.52% |
1,704,300 |
| 2024/12/19 |
1,617 |
1,649 |
1,616 |
1,628.5 |
-1.24% |
2,049,400 |
| 2024/12/18 |
1,649.5 |
1,663 |
1,636.5 |
1,649 |
-1.20% |
1,254,100 |
| 2024/12/17 |
1,657 |
1,693 |
1,657 |
1,669 |
+0.57% |
1,637,100 |
| 2024/12/16 |
1,692 |
1,704.5 |
1,657 |
1,659.5 |
-1.69% |
1,375,300 |
| 2024/12/13 |
1,692 |
1,706.5 |
1,681.5 |
1,688 |
-0.56% |
1,863,300 |
| 2024/12/12 |
1,672.5 |
1,706.5 |
1,661 |
1,697.5 |
+2.85% |
2,205,900 |
| 2024/12/11 |
1,642.5 |
1,651.5 |
1,617.5 |
1,650.5 |
-0.36% |
2,500,900 |
| 2024/12/10 |
1,669 |
1,682 |
1,642.5 |
1,656.5 |
+0.61% |
1,850,400 |
| 2024/12/9 |
1,664.5 |
1,677 |
1,642 |
1,646.5 |
-0.57% |
2,978,600 |
| 2024/12/6 |
1,665.5 |
1,683 |
1,627.5 |
1,656 |
-0.81% |
3,721,100 |
| 2024/12/5 |
1,716.5 |
1,722 |
1,656.5 |
1,669.5 |
-2.37% |
3,710,300 |
| 2024/12/4 |
1,759 |
1,763 |
1,708.5 |
1,710 |
-3.47% |
2,774,400 |
| 2024/12/3 |
1,782 |
1,801 |
1,769 |
1,771.5 |
-0.59% |
1,969,900 |
| 2024/12/2 |
1,765.5 |
1,795 |
1,745.5 |
1,782 |
+0.82% |
1,694,800 |
| 2024/11/29 |
1,782 |
1,791 |
1,757.5 |
1,767.5 |
-1.20% |
1,281,000 |
| 2024/11/28 |
1,778.5 |
1,807 |
1,777 |
1,789 |
+0.08% |
1,341,700 |
| 2024/11/27 |
1,826 |
1,838 |
1,782 |
1,787.5 |
-3.51% |
1,695,300 |
| 2024/11/26 |
1,854.5 |
1,869 |
1,818 |
1,852.5 |
-0.51% |
1,279,700 |
| 2024/11/25 |
1,860 |
1,895.5 |
1,858 |
1,862 |
+0.89% |
2,273,100 |
| 2024/11/22 |
1,860 |
1,870.5 |
1,841.5 |
1,845.5 |
-0.67% |
1,220,800 |
| 2024/11/21 |
1,885 |
1,886 |
1,854.5 |
1,858 |
-1.77% |
1,661,300 |
| 2024/11/20 |
1,865 |
1,894.5 |
1,865 |
1,891.5 |
+1.58% |
1,442,200 |
| 2024/11/19 |
1,798 |
1,862 |
1,794 |
1,862 |
+1.69% |
1,713,500 |
| 2024/11/18 |
1,820.5 |
1,845 |
1,816 |
1,831 |
-1.03% |
1,398,500 |
| 2024/11/15 |
1,868.5 |
1,880 |
1,850 |
1,850 |
-1.02% |
1,286,500 |
| 2024/11/14 |
1,865.5 |
1,891.5 |
1,862.5 |
1,869 |
-0.32% |
1,450,900 |
| 2024/11/13 |
1,925 |
1,951 |
1,871 |
1,875 |
-2.85% |
1,789,800 |
| 2024/11/12 |
1,965 |
1,982 |
1,917.5 |
1,930 |
-1.78% |
1,992,300 |
| 2024/11/11 |
2,009 |
2,010 |
1,951 |
1,965 |
-1.36% |
2,211,600 |
| 2024/11/8 |
1,950 |
2,007 |
1,896 |
1,992 |
+3.16% |
3,647,900 |
| 2024/11/7 |
1,916.5 |
1,950 |
1,900 |
1,931 |
+2.58% |
3,249,800 |
| 2024/11/6 |
1,877.5 |
1,916 |
1,875.5 |
1,882.5 |
+0.70% |
2,238,700 |
| 2024/11/5 |
1,840 |
1,872.5 |
1,818 |
1,869.5 |
+3.86% |
2,287,600 |
| 2024/11/1 |
1,788.5 |
1,850 |
1,768 |
1,800 |
-5.69% |
6,343,800 |
| 2024/10/31 |
1,909.5 |
1,922 |
1,890 |
1,908.5 |
-0.21% |
2,799,800 |
| 2024/10/30 |
1,865.5 |
1,927 |
1,865.5 |
1,912.5 |
+3.38% |
5,428,800 |
| 2024/10/29 |
1,844.5 |
1,857 |
1,827.5 |
1,850 |
+0.54% |
1,436,300 |
| 2024/10/28 |
1,772 |
1,845.5 |
1,761 |
1,840 |
+2.88% |
2,462,200 |
| 2024/10/25 |
1,784 |
1,797 |
1,769 |
1,788.5 |
+0.70% |
1,761,200 |
| 2024/10/24 |
1,790.5 |
1,795 |
1,756 |
1,776 |
-2.15% |
5,611,200 |
|
