| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,566 |
1,603 |
1,563 |
1,583.5 |
+1.54% |
7,082,200 |
| 2025/4/24 |
1,588 |
1,610.5 |
1,552.5 |
1,559.5 |
+0.58% |
7,915,500 |
| 2025/4/23 |
1,580 |
1,588 |
1,543.5 |
1,550.5 |
+1.97% |
6,802,100 |
| 2025/4/22 |
1,503 |
1,532 |
1,500.5 |
1,520.5 |
+0.63% |
5,762,200 |
| 2025/4/21 |
1,538.5 |
1,547.5 |
1,503 |
1,511 |
-2.55% |
5,688,000 |
| 2025/4/18 |
1,515 |
1,557.5 |
1,494 |
1,550.5 |
+3.40% |
6,836,900 |
| 2025/4/17 |
1,477.5 |
1,499.5 |
1,473 |
1,499.5 |
+1.45% |
6,186,400 |
| 2025/4/16 |
1,519 |
1,519.5 |
1,463 |
1,478 |
-2.76% |
6,400,900 |
| 2025/4/15 |
1,534 |
1,537 |
1,516 |
1,520 |
+1.23% |
5,155,300 |
| 2025/4/14 |
1,515 |
1,540 |
1,501.5 |
1,501.5 |
+0.87% |
5,991,300 |
| 2025/4/11 |
1,470 |
1,502.5 |
1,447.5 |
1,488.5 |
-5.31% |
10,282,700 |
| 2025/4/10 |
1,571 |
1,598 |
1,534 |
1,572 |
+13.22% |
15,740,800 |
| 2025/4/9 |
1,418.5 |
1,434 |
1,374 |
1,388.5 |
-4.99% |
10,715,600 |
| 2025/4/8 |
1,439 |
1,503 |
1,439 |
1,461.5 |
+3.73% |
13,710,800 |
| 2025/4/7 |
1,372.5 |
1,448.5 |
1,363.5 |
1,409 |
-8.65% |
11,723,000 |
| 2025/4/4 |
1,540.5 |
1,559.5 |
1,509 |
1,542.5 |
-4.07% |
12,756,200 |
| 2025/4/3 |
1,626 |
1,663 |
1,546 |
1,608 |
-7.43% |
15,613,000 |
| 2025/4/2 |
1,743 |
1,748 |
1,711.5 |
1,737 |
+0.40% |
7,260,800 |
| 2025/4/1 |
1,792.5 |
1,793.5 |
1,723 |
1,730 |
-2.34% |
8,511,900 |
| 2025/3/31 |
1,785.5 |
1,789.5 |
1,751 |
1,771.5 |
-3.72% |
9,707,200 |
| 2025/3/28 |
1,822.5 |
1,845 |
1,819.5 |
1,840 |
+0.11% |
10,347,500 |
| 2025/3/27 |
1,830 |
1,843 |
1,814 |
1,838 |
-1.39% |
9,799,000 |
| 2025/3/26 |
1,866.5 |
1,873 |
1,852 |
1,864 |
+0.73% |
8,515,500 |
| 2025/3/25 |
1,873 |
1,886.5 |
1,845 |
1,850.5 |
-0.35% |
7,106,300 |
| 2025/3/24 |
1,851 |
1,862.5 |
1,834 |
1,857 |
-0.96% |
6,867,100 |
| 2025/3/21 |
1,898 |
1,912 |
1,875 |
1,875 |
+0.35% |
16,086,000 |
| 2025/3/19 |
1,860 |
1,880 |
1,855.5 |
1,868.5 |
+0.19% |
7,389,000 |
| 2025/3/18 |
1,850 |
1,869 |
1,845.5 |
1,865 |
+2.56% |
8,942,800 |
| 2025/3/17 |
1,820 |
1,826.5 |
1,812 |
1,818.5 |
+1.39% |
7,253,900 |
| 2025/3/14 |
1,789 |
1,799 |
1,783.5 |
1,793.5 |
-0.25% |
8,498,300 |
| 2025/3/13 |
1,820 |
1,831.5 |
1,798 |
1,798 |
-0.50% |
9,883,400 |
| 2025/3/12 |
1,757 |
1,823.5 |
1,753.5 |
1,807 |
+3.70% |
11,730,800 |
| 2025/3/11 |
1,750 |
1,752 |
1,695.5 |
1,742.5 |
-2.65% |
12,951,300 |
| 2025/3/10 |
1,820 |
1,827.5 |
1,788.5 |
1,790 |
-1.57% |
6,196,200 |
| 2025/3/7 |
1,815 |
1,837 |
1,801.5 |
1,818.5 |
-1.81% |
7,400,600 |
| 2025/3/6 |
1,842.5 |
1,874 |
1,842.5 |
1,852 |
+2.04% |
7,867,600 |
| 2025/3/5 |
1,835 |
1,840 |
1,803.5 |
1,815 |
-1.12% |
8,855,500 |
| 2025/3/4 |
1,889.5 |
1,893 |
1,835.5 |
1,835.5 |
-3.50% |
8,819,300 |
| 2025/3/3 |
1,870.5 |
1,904 |
1,860 |
1,902 |
+2.07% |
6,418,900 |
| 2025/2/28 |
1,900 |
1,900 |
1,847.5 |
1,863.5 |
-2.02% |
9,400,300 |
| 2025/2/27 |
1,872 |
1,907.5 |
1,869 |
1,902 |
+0.21% |
8,021,100 |
| 2025/2/26 |
1,884 |
1,904 |
1,861.5 |
1,898 |
+2.29% |
10,744,000 |
| 2025/2/25 |
1,814.5 |
1,865.5 |
1,796.5 |
1,855.5 |
+1.23% |
8,460,700 |
| 2025/2/21 |
1,799.5 |
1,836 |
1,791.5 |
1,833 |
+1.35% |
5,838,700 |
| 2025/2/20 |
1,841 |
1,846.5 |
1,802.5 |
1,808.5 |
-2.32% |
8,199,600 |
| 2025/2/19 |
1,867 |
1,893 |
1,844.5 |
1,851.5 |
-2.58% |
10,654,900 |
| 2025/2/18 |
1,850 |
1,919 |
1,842 |
1,900.5 |
+4.14% |
11,541,000 |
| 2025/2/17 |
1,810.5 |
1,840 |
1,805 |
1,825 |
-0.38% |
8,635,700 |
| 2025/2/14 |
1,835 |
1,853 |
1,825.5 |
1,832 |
+0.16% |
11,818,900 |
| 2025/2/13 |
1,859 |
1,863.5 |
1,816.5 |
1,829 |
-0.05% |
10,545,200 |
| 2025/2/12 |
1,850 |
1,874 |
1,788.5 |
1,830 |
+2.58% |
16,981,100 |
| 2025/2/10 |
1,746 |
1,784 |
1,740 |
1,784 |
+0.51% |
7,657,400 |
| 2025/2/7 |
1,758 |
1,786 |
1,755 |
1,775 |
-0.06% |
8,413,100 |
| 2025/2/6 |
1,729.5 |
1,779 |
1,724 |
1,776 |
+2.16% |
19,262,700 |
| 2025/2/5 |
1,716 |
1,755.5 |
1,688 |
1,738.5 |
+13.66% |
39,100,800 |
| 2025/2/4 |
1,530 |
1,543.5 |
1,517 |
1,529.5 |
+0.10% |
8,074,500 |
| 2025/2/3 |
1,565 |
1,565.5 |
1,522 |
1,528 |
-4.32% |
7,306,900 |
| 2025/1/31 |
1,580 |
1,603.5 |
1,569 |
1,597 |
+1.69% |
9,140,600 |
| 2025/1/30 |
1,517.5 |
1,578.5 |
1,515 |
1,570.5 |
+3.12% |
9,311,600 |
| 2025/1/29 |
1,507.5 |
1,526.5 |
1,504 |
1,523 |
+0.89% |
4,878,200 |
| 2025/1/28 |
1,500.5 |
1,519 |
1,493 |
1,509.5 |
-0.66% |
7,070,200 |
| 2025/1/27 |
1,536 |
1,543.5 |
1,511 |
1,519.5 |
-0.36% |
6,300,400 |
| 2025/1/24 |
1,563 |
1,563 |
1,509 |
1,525 |
-1.49% |
9,104,600 |
| 2025/1/23 |
1,547 |
1,562 |
1,545 |
1,548 |
+0.23% |
5,315,200 |
| 2025/1/22 |
1,552 |
1,562.5 |
1,533 |
1,544.5 |
-0.03% |
5,431,400 |
| 2025/1/21 |
1,549 |
1,557 |
1,525.5 |
1,545 |
-0.03% |
5,860,200 |
| 2025/1/20 |
1,530 |
1,559.5 |
1,530 |
1,545.5 |
+1.08% |
5,480,800 |
| 2025/1/17 |
1,522 |
1,532.5 |
1,505 |
1,529 |
+0.26% |
5,838,000 |
| 2025/1/16 |
1,556 |
1,557 |
1,524 |
1,525 |
-2.06% |
6,238,300 |
| 2025/1/15 |
1,560 |
1,572 |
1,547.5 |
1,557 |
+0.61% |
4,686,100 |
| 2025/1/14 |
1,560 |
1,565 |
1,525.5 |
1,547.5 |
-1.05% |
7,174,400 |
| 2025/1/10 |
1,572 |
1,578 |
1,560 |
1,564 |
-0.95% |
4,907,900 |
| 2025/1/9 |
1,591 |
1,593.5 |
1,562 |
1,579 |
-1.44% |
6,991,900 |
| 2025/1/8 |
1,596 |
1,604.5 |
1,580 |
1,602 |
-0.25% |
6,264,900 |
| 2025/1/7 |
1,605 |
1,623 |
1,588.5 |
1,606 |
-0.56% |
7,458,600 |
| 2025/1/6 |
1,643 |
1,646 |
1,608.5 |
1,615 |
-1.70% |
7,378,200 |
| 2024/12/30 |
1,665 |
1,668.5 |
1,637 |
1,643 |
+0.06% |
7,068,400 |
| 2024/12/27 |
1,630 |
1,643 |
1,628 |
1,642 |
+0.80% |
5,741,500 |
| 2024/12/26 |
1,609.5 |
1,629 |
1,607 |
1,629 |
+0.90% |
5,352,000 |
| 2024/12/25 |
1,600 |
1,614.5 |
1,591.5 |
1,614.5 |
+0.97% |
3,563,000 |
| 2024/12/24 |
1,610.5 |
1,613.5 |
1,592.5 |
1,599 |
-1.24% |
3,501,800 |
| 2024/12/23 |
1,606 |
1,623 |
1,598 |
1,619 |
+1.95% |
7,105,200 |
| 2024/12/20 |
1,594.5 |
1,608 |
1,585 |
1,588 |
+1.31% |
16,940,800 |
| 2024/12/19 |
1,554 |
1,572 |
1,546.5 |
1,567.5 |
-1.14% |
7,882,300 |
| 2024/12/18 |
1,584 |
1,596.5 |
1,572.5 |
1,585.5 |
-0.78% |
5,537,200 |
| 2024/12/17 |
1,608 |
1,630.5 |
1,593 |
1,598 |
-0.65% |
9,307,000 |
| 2024/12/16 |
1,592.5 |
1,646.5 |
1,589.5 |
1,608.5 |
+2.13% |
15,071,800 |
| 2024/12/13 |
1,560 |
1,585 |
1,553.5 |
1,575 |
-0.13% |
9,333,000 |
| 2024/12/12 |
1,547.5 |
1,580 |
1,531.5 |
1,577 |
+2.74% |
13,724,300 |
| 2024/12/11 |
1,512 |
1,535 |
1,510.5 |
1,535 |
+1.86% |
7,416,900 |
| 2024/12/10 |
1,554 |
1,559.5 |
1,502.5 |
1,507 |
+1.41% |
10,514,100 |
| 2024/12/9 |
1,490 |
1,519 |
1,481 |
1,486 |
+0.00% |
8,866,500 |
| 2024/12/6 |
1,482 |
1,495 |
1,464 |
1,486 |
+0.58% |
6,439,500 |
| 2024/12/5 |
1,456 |
1,481 |
1,456 |
1,477.5 |
+1.58% |
8,265,000 |
| 2024/12/4 |
1,472.5 |
1,479.5 |
1,454.5 |
1,454.5 |
-1.42% |
6,438,700 |
| 2024/12/3 |
1,461 |
1,503 |
1,458.5 |
1,475.5 |
+1.55% |
9,776,900 |
| 2024/12/2 |
1,467 |
1,467 |
1,441.5 |
1,453 |
-0.85% |
7,433,400 |
| 2024/11/29 |
1,499 |
1,499 |
1,457 |
1,465.5 |
-2.53% |
7,213,100 |
| 2024/11/28 |
1,485.5 |
1,516.5 |
1,464.5 |
1,503.5 |
+1.66% |
8,188,900 |
| 2024/11/27 |
1,504 |
1,512 |
1,470 |
1,479 |
-2.57% |
10,089,200 |
| 2024/11/26 |
1,527 |
1,533 |
1,502.5 |
1,518 |
-1.17% |
7,606,600 |
| 2024/11/25 |
1,555.5 |
1,556.5 |
1,514.5 |
1,536 |
-0.97% |
16,319,600 |
| 2024/11/22 |
1,510.5 |
1,558.5 |
1,508.5 |
1,551 |
+2.04% |
10,485,600 |
| 2024/11/21 |
1,519.5 |
1,539 |
1,510 |
1,520 |
-0.30% |
9,550,400 |
| 2024/11/20 |
1,534.5 |
1,538 |
1,515 |
1,524.5 |
-1.23% |
8,613,300 |
| 2024/11/19 |
1,498 |
1,550 |
1,482.5 |
1,543.5 |
+4.04% |
16,896,400 |
| 2024/11/18 |
1,447 |
1,494 |
1,437.5 |
1,483.5 |
+1.09% |
10,533,600 |
| 2024/11/15 |
1,470 |
1,474 |
1,445 |
1,467.5 |
-1.97% |
14,924,800 |
| 2024/11/14 |
1,490 |
1,518 |
1,485.5 |
1,497 |
+2.50% |
18,436,100 |
| 2024/11/13 |
1,446.5 |
1,474.5 |
1,441.5 |
1,460.5 |
+1.11% |
11,948,100 |
| 2024/11/12 |
1,447 |
1,486.5 |
1,443.5 |
1,444.5 |
+1.40% |
17,204,500 |
| 2024/11/11 |
1,391.5 |
1,442.5 |
1,387 |
1,424.5 |
+3.26% |
11,358,200 |
| 2024/11/8 |
1,425 |
1,426.5 |
1,379.5 |
1,379.5 |
-1.85% |
7,643,700 |
| 2024/11/7 |
1,363 |
1,416.5 |
1,360 |
1,405.5 |
+4.23% |
14,814,700 |
| 2024/11/6 |
1,397 |
1,429.5 |
1,331 |
1,348.5 |
-5.43% |
26,790,800 |
| 2024/11/5 |
1,369 |
1,435.5 |
1,359 |
1,426 |
+6.14% |
22,222,700 |
| 2024/11/1 |
1,354 |
1,373 |
1,332 |
1,343.5 |
+8.52% |
27,354,900 |
| 2024/10/31 |
1,243 |
1,247.5 |
1,231.5 |
1,238 |
-1.04% |
9,183,100 |
| 2024/10/30 |
1,247.5 |
1,259 |
1,243.5 |
1,251 |
+0.00% |
11,735,300 |
| 2024/10/29 |
1,249 |
1,258.5 |
1,245 |
1,251 |
+0.52% |
5,489,900 |
| 2024/10/28 |
1,211 |
1,250.5 |
1,210.5 |
1,244.5 |
+1.38% |
5,897,000 |
| 2024/10/25 |
1,240.5 |
1,244.5 |
1,227.5 |
1,227.5 |
-1.21% |
5,484,700 |
| 2024/10/24 |
1,231.5 |
1,250 |
1,225.5 |
1,242.5 |
-0.32% |
5,091,100 |
|
