| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,578 |
1,597.5 |
1,570.5 |
1,582.5 |
+1.87% |
827,900 |
| 2025/4/24 |
1,548 |
1,569.5 |
1,540.5 |
1,553.5 |
+1.47% |
874,200 |
| 2025/4/23 |
1,547 |
1,547.5 |
1,524 |
1,531 |
+1.59% |
541,200 |
| 2025/4/22 |
1,478.5 |
1,522 |
1,477 |
1,507 |
+1.55% |
835,000 |
| 2025/4/21 |
1,463.5 |
1,487.5 |
1,457 |
1,484 |
+0.82% |
943,200 |
| 2025/4/18 |
1,457.5 |
1,475 |
1,456 |
1,472 |
+2.22% |
602,700 |
| 2025/4/17 |
1,431 |
1,445 |
1,415 |
1,440 |
+1.02% |
842,200 |
| 2025/4/16 |
1,441.5 |
1,452 |
1,418 |
1,425.5 |
-1.66% |
745,000 |
| 2025/4/15 |
1,440.5 |
1,454.5 |
1,424 |
1,449.5 |
+1.65% |
626,900 |
| 2025/4/14 |
1,450.5 |
1,450.5 |
1,426 |
1,426 |
-0.21% |
788,600 |
| 2025/4/11 |
1,441 |
1,441 |
1,391.5 |
1,429 |
-2.86% |
1,229,600 |
| 2025/4/10 |
1,488 |
1,496 |
1,459.5 |
1,471 |
+7.10% |
774,900 |
| 2025/4/9 |
1,393 |
1,399 |
1,346 |
1,373.5 |
-3.27% |
1,405,000 |
| 2025/4/8 |
1,382.5 |
1,454 |
1,382.5 |
1,420 |
+4.99% |
1,006,900 |
| 2025/4/7 |
1,338.5 |
1,384.5 |
1,298 |
1,352.5 |
-6.92% |
1,539,600 |
| 2025/4/4 |
1,490.5 |
1,502.5 |
1,413.5 |
1,453 |
-6.44% |
2,521,200 |
| 2025/4/3 |
1,536 |
1,576.5 |
1,532 |
1,553 |
-4.43% |
1,562,400 |
| 2025/4/2 |
1,639 |
1,640 |
1,613 |
1,625 |
-0.09% |
692,200 |
| 2025/4/1 |
1,620 |
1,636 |
1,620 |
1,626.5 |
+1.28% |
893,100 |
| 2025/3/31 |
1,608.5 |
1,624.5 |
1,588 |
1,606 |
-2.49% |
1,014,300 |
| 2025/3/28 |
1,664 |
1,665.5 |
1,636 |
1,647 |
-3.57% |
2,132,600 |
| 2025/3/27 |
1,684 |
1,708 |
1,680.5 |
1,708 |
-0.76% |
1,875,700 |
| 2025/3/26 |
1,713.5 |
1,727 |
1,707.5 |
1,721 |
+0.53% |
978,600 |
| 2025/3/25 |
1,730.5 |
1,732.5 |
1,704.5 |
1,712 |
-0.20% |
929,000 |
| 2025/3/24 |
1,728 |
1,732 |
1,712.5 |
1,715.5 |
-1.24% |
826,200 |
| 2025/3/21 |
1,734.5 |
1,759 |
1,725 |
1,737 |
+0.12% |
814,000 |
| 2025/3/19 |
1,714.5 |
1,740 |
1,714.5 |
1,735 |
+1.20% |
599,000 |
| 2025/3/18 |
1,706.5 |
1,725 |
1,703.5 |
1,714.5 |
+0.47% |
800,500 |
| 2025/3/17 |
1,710 |
1,712 |
1,694.5 |
1,706.5 |
+1.13% |
926,400 |
| 2025/3/14 |
1,664 |
1,699 |
1,662 |
1,687.5 |
+0.51% |
625,500 |
| 2025/3/13 |
1,700 |
1,708.5 |
1,679 |
1,679 |
-1.24% |
935,500 |
| 2025/3/12 |
1,675 |
1,718 |
1,670 |
1,700 |
+3.28% |
1,501,000 |
| 2025/3/11 |
1,621.5 |
1,646 |
1,609 |
1,646 |
-0.75% |
843,400 |
| 2025/3/10 |
1,664 |
1,665 |
1,649.5 |
1,658.5 |
-0.33% |
665,500 |
| 2025/3/7 |
1,671 |
1,673.5 |
1,648.5 |
1,664 |
-2.32% |
1,148,700 |
| 2025/3/6 |
1,692.5 |
1,703.5 |
1,688.5 |
1,703.5 |
+1.13% |
569,100 |
| 2025/3/5 |
1,694 |
1,707.5 |
1,680 |
1,684.5 |
-0.03% |
768,200 |
| 2025/3/4 |
1,687.5 |
1,693 |
1,668.5 |
1,685 |
-0.50% |
765,300 |
| 2025/3/3 |
1,694 |
1,701 |
1,675 |
1,693.5 |
+1.38% |
619,900 |
| 2025/2/28 |
1,680 |
1,685 |
1,655 |
1,670.5 |
-2.76% |
1,746,800 |
| 2025/2/27 |
1,691 |
1,718.5 |
1,688 |
1,718 |
+2.26% |
1,095,200 |
| 2025/2/26 |
1,700 |
1,700 |
1,659 |
1,680 |
-2.95% |
1,176,800 |
| 2025/2/25 |
1,724 |
1,739.5 |
1,702.5 |
1,731 |
-1.06% |
762,200 |
| 2025/2/21 |
1,745.5 |
1,756.5 |
1,734.5 |
1,749.5 |
+0.23% |
845,900 |
| 2025/2/20 |
1,774 |
1,784 |
1,739 |
1,745.5 |
-1.61% |
1,186,100 |
| 2025/2/19 |
1,780 |
1,787 |
1,759 |
1,774 |
-0.95% |
838,000 |
| 2025/2/18 |
1,795 |
1,808 |
1,772 |
1,791 |
-0.56% |
686,900 |
| 2025/2/17 |
1,804.5 |
1,808.5 |
1,788 |
1,801 |
+0.78% |
738,600 |
| 2025/2/14 |
1,807.5 |
1,814 |
1,781 |
1,787 |
-1.54% |
1,204,300 |
| 2025/2/13 |
1,806 |
1,849.5 |
1,768.5 |
1,815 |
-5.89% |
2,450,100 |
| 2025/2/12 |
1,939 |
1,943.5 |
1,894 |
1,928.5 |
+0.86% |
1,446,100 |
| 2025/2/10 |
1,896 |
1,925.5 |
1,892 |
1,912 |
-0.16% |
1,183,300 |
| 2025/2/7 |
1,919.5 |
1,934 |
1,909 |
1,915 |
-0.88% |
808,200 |
| 2025/2/6 |
1,942 |
1,951.5 |
1,910 |
1,932 |
-0.18% |
788,000 |
| 2025/2/5 |
1,941.5 |
1,956 |
1,922 |
1,935.5 |
+0.99% |
773,100 |
| 2025/2/4 |
1,934.5 |
1,949 |
1,915.5 |
1,916.5 |
+0.26% |
800,800 |
| 2025/2/3 |
1,960 |
1,967 |
1,881 |
1,911.5 |
-3.90% |
1,953,300 |
| 2025/1/31 |
1,967 |
1,999 |
1,963 |
1,989 |
+0.45% |
1,002,000 |
| 2025/1/30 |
1,966.5 |
1,984 |
1,962 |
1,980 |
-0.55% |
845,700 |
| 2025/1/29 |
1,982 |
2,003.5 |
1,969 |
1,991 |
+1.25% |
1,019,300 |
| 2025/1/28 |
1,982 |
1,999 |
1,961 |
1,966.5 |
-2.82% |
1,696,000 |
| 2025/1/27 |
2,050 |
2,067 |
2,004.5 |
2,023.5 |
-0.86% |
1,465,200 |
| 2025/1/24 |
2,039 |
2,094 |
2,020.5 |
2,041 |
+2.10% |
1,834,900 |
| 2025/1/23 |
2,010 |
2,058 |
1,994.5 |
1,999 |
-0.27% |
1,145,400 |
| 2025/1/22 |
1,935.5 |
2,013.5 |
1,929.5 |
2,004.5 |
+4.27% |
1,075,700 |
| 2025/1/21 |
1,943.5 |
1,954 |
1,906.5 |
1,922.5 |
+0.76% |
615,200 |
| 2025/1/20 |
1,909.5 |
1,926 |
1,896 |
1,908 |
+0.61% |
632,900 |
| 2025/1/17 |
1,897 |
1,906.5 |
1,870 |
1,896.5 |
-0.03% |
649,900 |
| 2025/1/16 |
1,915 |
1,931 |
1,896.5 |
1,897 |
-0.94% |
564,300 |
| 2025/1/15 |
1,911 |
1,924.5 |
1,898 |
1,915 |
+0.74% |
644,300 |
| 2025/1/14 |
1,945 |
1,948.5 |
1,877.5 |
1,901 |
-2.26% |
931,100 |
| 2025/1/10 |
1,926.5 |
1,959.5 |
1,926.5 |
1,945 |
+0.34% |
753,600 |
| 2025/1/9 |
1,985 |
1,990 |
1,938 |
1,938.5 |
-3.41% |
1,001,000 |
| 2025/1/8 |
1,949 |
2,014.5 |
1,937 |
2,007 |
+3.77% |
1,273,200 |
| 2025/1/7 |
1,940.5 |
1,951.5 |
1,919 |
1,934 |
-0.95% |
752,000 |
| 2025/1/6 |
2,000 |
2,000 |
1,945.5 |
1,952.5 |
-2.38% |
739,900 |
| 2024/12/30 |
2,020 |
2,025.5 |
1,974.5 |
2,000 |
-0.99% |
522,300 |
| 2024/12/27 |
2,047 |
2,047 |
2,005 |
2,020 |
-1.32% |
709,800 |
| 2024/12/26 |
1,942 |
2,054 |
1,939 |
2,047 |
+6.12% |
1,124,700 |
| 2024/12/25 |
1,940.5 |
1,944.5 |
1,901.5 |
1,929 |
+0.97% |
737,200 |
| 2024/12/24 |
1,932 |
1,937 |
1,888.5 |
1,910.5 |
+2.52% |
704,600 |
| 2024/12/23 |
1,870.5 |
1,882.5 |
1,847 |
1,863.5 |
-0.53% |
635,100 |
| 2024/12/20 |
1,897 |
1,908 |
1,873.5 |
1,873.5 |
-1.06% |
669,400 |
| 2024/12/19 |
1,860 |
1,905.5 |
1,852 |
1,893.5 |
-1.89% |
548,300 |
| 2024/12/18 |
1,915.5 |
1,941 |
1,912 |
1,930 |
+1.71% |
847,000 |
| 2024/12/17 |
1,887.5 |
1,931 |
1,849 |
1,897.5 |
+3.24% |
930,500 |
| 2024/12/16 |
1,806.5 |
1,846.5 |
1,799 |
1,838 |
+2.34% |
380,600 |
| 2024/12/13 |
1,792 |
1,815 |
1,777.5 |
1,796 |
-1.56% |
683,200 |
| 2024/12/12 |
1,825 |
1,843 |
1,815 |
1,824.5 |
+0.69% |
647,900 |
| 2024/12/11 |
1,791 |
1,818 |
1,777.5 |
1,812 |
+1.06% |
596,900 |
| 2024/12/10 |
1,817 |
1,819.5 |
1,792 |
1,793 |
+0.03% |
541,600 |
| 2024/12/9 |
1,800 |
1,827.5 |
1,787.5 |
1,792.5 |
+0.67% |
597,300 |
| 2024/12/6 |
1,800 |
1,804 |
1,777.5 |
1,780.5 |
-0.45% |
429,700 |
| 2024/12/5 |
1,800 |
1,800 |
1,779 |
1,788.5 |
+1.22% |
569,400 |
| 2024/12/4 |
1,815.5 |
1,823.5 |
1,760.5 |
1,767 |
-1.97% |
535,300 |
| 2024/12/3 |
1,759 |
1,826.5 |
1,758.5 |
1,802.5 |
+3.59% |
854,300 |
| 2024/12/2 |
1,740 |
1,754.5 |
1,732.5 |
1,740 |
+0.17% |
657,100 |
| 2024/11/29 |
1,755.5 |
1,761.5 |
1,724.5 |
1,737 |
-1.14% |
365,700 |
| 2024/11/28 |
1,754.5 |
1,766 |
1,749 |
1,757 |
-0.09% |
363,300 |
| 2024/11/27 |
1,808 |
1,808 |
1,746.5 |
1,758.5 |
-2.14% |
696,700 |
| 2024/11/26 |
1,784.5 |
1,802.5 |
1,773 |
1,797 |
+0.48% |
747,100 |
| 2024/11/25 |
1,819 |
1,826.5 |
1,782 |
1,788.5 |
-0.61% |
566,600 |
| 2024/11/22 |
1,782.5 |
1,810 |
1,781.5 |
1,799.5 |
+1.44% |
395,600 |
| 2024/11/21 |
1,815 |
1,826.5 |
1,768 |
1,774 |
-2.10% |
537,500 |
| 2024/11/20 |
1,822 |
1,836 |
1,800 |
1,812 |
-0.17% |
432,400 |
| 2024/11/19 |
1,814 |
1,826.5 |
1,792 |
1,815 |
+1.17% |
590,700 |
| 2024/11/18 |
1,778 |
1,798.5 |
1,766 |
1,794 |
+1.47% |
722,500 |
| 2024/11/15 |
1,733 |
1,810 |
1,725 |
1,768 |
+3.15% |
1,158,900 |
| 2024/11/14 |
1,788 |
1,820 |
1,711.5 |
1,714 |
-8.98% |
2,063,700 |
| 2024/11/13 |
1,947 |
1,947 |
1,850 |
1,883 |
-2.44% |
1,094,600 |
| 2024/11/12 |
1,900 |
1,964.5 |
1,895 |
1,930 |
+1.74% |
920,600 |
| 2024/11/11 |
1,872.5 |
1,897 |
1,870.5 |
1,897 |
+1.20% |
821,600 |
| 2024/11/8 |
1,881 |
1,904.5 |
1,873 |
1,874.5 |
-0.72% |
517,800 |
| 2024/11/7 |
1,868.5 |
1,897 |
1,864 |
1,888 |
+2.41% |
536,400 |
| 2024/11/6 |
1,831.5 |
1,878 |
1,818 |
1,843.5 |
+1.10% |
540,600 |
| 2024/11/5 |
1,823 |
1,841.5 |
1,811.5 |
1,823.5 |
+1.17% |
477,400 |
| 2024/11/1 |
1,849 |
1,857 |
1,795 |
1,802.5 |
-4.83% |
459,500 |
| 2024/10/31 |
1,897.5 |
1,907 |
1,872 |
1,894 |
+0.34% |
634,800 |
| 2024/10/30 |
1,881 |
1,902.5 |
1,872 |
1,887.5 |
+1.15% |
1,427,200 |
| 2024/10/29 |
1,856 |
1,870.5 |
1,836 |
1,866 |
+0.27% |
638,200 |
| 2024/10/28 |
1,822.5 |
1,869 |
1,810.5 |
1,861 |
+1.97% |
676,900 |
| 2024/10/25 |
1,841 |
1,850.5 |
1,820 |
1,825 |
-0.79% |
522,200 |
| 2024/10/24 |
1,822 |
1,849 |
1,811 |
1,839.5 |
-0.11% |
681,400 |
|
