| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,458.5 |
1,484 |
1,446.5 |
1,452.5 |
+0.10% |
2,957,600 |
| 2025/4/24 |
1,478 |
1,481 |
1,446 |
1,451 |
-2.42% |
2,175,300 |
| 2025/4/23 |
1,482 |
1,487 |
1,475.5 |
1,487 |
+0.64% |
2,111,400 |
| 2025/4/22 |
1,464.5 |
1,479 |
1,460 |
1,477.5 |
-0.27% |
2,538,300 |
| 2025/4/21 |
1,470.5 |
1,483.5 |
1,470 |
1,481.5 |
-0.24% |
1,283,600 |
| 2025/4/18 |
1,480 |
1,486 |
1,474.5 |
1,485 |
+0.99% |
1,944,400 |
| 2025/4/17 |
1,451.5 |
1,472 |
1,448.5 |
1,470.5 |
+1.07% |
1,492,300 |
| 2025/4/16 |
1,435 |
1,456.5 |
1,435 |
1,455 |
+1.39% |
2,372,300 |
| 2025/4/15 |
1,450 |
1,457 |
1,431.5 |
1,435 |
+0.00% |
1,703,900 |
| 2025/4/14 |
1,425 |
1,444 |
1,425 |
1,435 |
+0.74% |
1,367,500 |
| 2025/4/11 |
1,414 |
1,436 |
1,400 |
1,424.5 |
-0.94% |
2,535,700 |
| 2025/4/10 |
1,442 |
1,444.5 |
1,414 |
1,438 |
+4.77% |
2,600,400 |
| 2025/4/9 |
1,375.5 |
1,382.5 |
1,353 |
1,372.5 |
-1.47% |
2,382,400 |
| 2025/4/8 |
1,379 |
1,403 |
1,366 |
1,393 |
+3.26% |
2,871,700 |
| 2025/4/7 |
1,354.5 |
1,380.5 |
1,321.5 |
1,349 |
-4.63% |
4,065,100 |
| 2025/4/4 |
1,423 |
1,446 |
1,402.5 |
1,414.5 |
-0.35% |
3,227,200 |
| 2025/4/3 |
1,398 |
1,419.5 |
1,394 |
1,419.5 |
+0.18% |
2,840,600 |
| 2025/4/2 |
1,436 |
1,436 |
1,412 |
1,417 |
-1.36% |
2,488,300 |
| 2025/4/1 |
1,457 |
1,457 |
1,429 |
1,436.5 |
-0.03% |
2,657,700 |
| 2025/3/31 |
1,453.5 |
1,457.5 |
1,430.5 |
1,437 |
-2.11% |
3,275,000 |
| 2025/3/28 |
1,486 |
1,489.5 |
1,465.5 |
1,468 |
-1.61% |
1,836,400 |
| 2025/3/27 |
1,492 |
1,504 |
1,480 |
1,492 |
+1.22% |
3,157,000 |
| 2025/3/26 |
1,462 |
1,474 |
1,454 |
1,474 |
+0.03% |
2,385,800 |
| 2025/3/25 |
1,468 |
1,477.5 |
1,453 |
1,473.5 |
+0.27% |
2,623,900 |
| 2025/3/24 |
1,442 |
1,478.5 |
1,434 |
1,469.5 |
+2.08% |
3,033,900 |
| 2025/3/21 |
1,440 |
1,455.5 |
1,436.5 |
1,439.5 |
-0.38% |
3,480,100 |
| 2025/3/19 |
1,440 |
1,462 |
1,437 |
1,445 |
+0.77% |
2,657,500 |
| 2025/3/18 |
1,430 |
1,437.5 |
1,427 |
1,434 |
+0.70% |
1,646,700 |
| 2025/3/17 |
1,408 |
1,425 |
1,404 |
1,424 |
+1.90% |
2,204,000 |
| 2025/3/14 |
1,386.5 |
1,403.5 |
1,385 |
1,397.5 |
+0.50% |
2,208,900 |
| 2025/3/13 |
1,385 |
1,394.5 |
1,377 |
1,390.5 |
+0.22% |
1,805,500 |
| 2025/3/12 |
1,390 |
1,396.5 |
1,380.5 |
1,387.5 |
-0.93% |
2,840,400 |
| 2025/3/11 |
1,411.5 |
1,417 |
1,391 |
1,400.5 |
-0.39% |
2,842,500 |
| 2025/3/10 |
1,400 |
1,407 |
1,392 |
1,406 |
+1.22% |
1,887,400 |
| 2025/3/7 |
1,386 |
1,392 |
1,375.5 |
1,389 |
-0.75% |
2,423,100 |
| 2025/3/6 |
1,403.5 |
1,408 |
1,394 |
1,399.5 |
-0.64% |
1,990,400 |
| 2025/3/5 |
1,415.5 |
1,416.5 |
1,404 |
1,408.5 |
-0.67% |
1,943,000 |
| 2025/3/4 |
1,411 |
1,418 |
1,403 |
1,418 |
+0.64% |
2,412,400 |
| 2025/3/3 |
1,410 |
1,417 |
1,403 |
1,409 |
+0.50% |
2,976,000 |
| 2025/2/28 |
1,400 |
1,413 |
1,393 |
1,402 |
-0.14% |
6,386,700 |
| 2025/2/27 |
1,397 |
1,406 |
1,390 |
1,404 |
+0.36% |
3,107,000 |
| 2025/2/26 |
1,394 |
1,406.5 |
1,390 |
1,399 |
+1.49% |
4,859,800 |
| 2025/2/25 |
1,363 |
1,382 |
1,361.5 |
1,378.5 |
+1.14% |
3,060,400 |
| 2025/2/21 |
1,358 |
1,370 |
1,350.5 |
1,363 |
+1.08% |
2,351,400 |
| 2025/2/20 |
1,370 |
1,370 |
1,342.5 |
1,348.5 |
-1.61% |
1,865,600 |
| 2025/2/19 |
1,370 |
1,373 |
1,362 |
1,370.5 |
-0.36% |
1,526,100 |
| 2025/2/18 |
1,370 |
1,380 |
1,368.5 |
1,375.5 |
-0.07% |
1,734,800 |
| 2025/2/17 |
1,387.5 |
1,389 |
1,371 |
1,376.5 |
-0.25% |
1,663,600 |
| 2025/2/14 |
1,393 |
1,393 |
1,377 |
1,380 |
+0.04% |
2,329,100 |
| 2025/2/13 |
1,360 |
1,381.5 |
1,356 |
1,379.5 |
+2.00% |
3,445,500 |
| 2025/2/12 |
1,354 |
1,355 |
1,344 |
1,352.5 |
+0.30% |
2,685,100 |
| 2025/2/10 |
1,348 |
1,349.5 |
1,342.5 |
1,348.5 |
+0.75% |
1,849,900 |
| 2025/2/7 |
1,347.5 |
1,349.5 |
1,338 |
1,338.5 |
-0.63% |
2,602,900 |
| 2025/2/6 |
1,360 |
1,363 |
1,346 |
1,347 |
-0.19% |
2,848,200 |
| 2025/2/5 |
1,360 |
1,363.5 |
1,347 |
1,349.5 |
-0.70% |
4,169,500 |
| 2025/2/4 |
1,366.5 |
1,373 |
1,353.5 |
1,359 |
-0.04% |
4,684,500 |
| 2025/2/3 |
1,364.5 |
1,366.5 |
1,352.5 |
1,359.5 |
-0.84% |
3,660,200 |
| 2025/1/31 |
1,385 |
1,396 |
1,360.5 |
1,371 |
-2.94% |
7,209,400 |
| 2025/1/30 |
1,410 |
1,419 |
1,389 |
1,412.5 |
+0.61% |
5,237,500 |
| 2025/1/29 |
1,415 |
1,415 |
1,398 |
1,404 |
-0.43% |
2,958,900 |
| 2025/1/28 |
1,400 |
1,422 |
1,399.5 |
1,410 |
+0.71% |
3,874,400 |
| 2025/1/27 |
1,384.5 |
1,400 |
1,380 |
1,400 |
+2.12% |
3,186,400 |
| 2025/1/24 |
1,371.5 |
1,388.5 |
1,365 |
1,371 |
+0.85% |
3,989,400 |
| 2025/1/23 |
1,360 |
1,364.5 |
1,350.5 |
1,359.5 |
+0.44% |
3,138,200 |
| 2025/1/22 |
1,361 |
1,364 |
1,348 |
1,353.5 |
-0.48% |
2,539,300 |
| 2025/1/21 |
1,373 |
1,373 |
1,355.5 |
1,360 |
-0.66% |
1,951,900 |
| 2025/1/20 |
1,370 |
1,377.5 |
1,367.5 |
1,369 |
-0.07% |
2,551,500 |
| 2025/1/17 |
1,371 |
1,372 |
1,350 |
1,370 |
-0.07% |
3,461,300 |
| 2025/1/16 |
1,365 |
1,381 |
1,358.5 |
1,371 |
-0.36% |
3,896,900 |
| 2025/1/15 |
1,377.5 |
1,384 |
1,367 |
1,376 |
+0.07% |
3,179,000 |
| 2025/1/14 |
1,365 |
1,376 |
1,363.5 |
1,375 |
+0.77% |
4,371,300 |
| 2025/1/10 |
1,361.5 |
1,365 |
1,353 |
1,364.5 |
+0.37% |
2,992,900 |
| 2025/1/9 |
1,350.5 |
1,359.5 |
1,343.5 |
1,359.5 |
+0.52% |
2,472,700 |
| 2025/1/8 |
1,373 |
1,374 |
1,346 |
1,352.5 |
-1.60% |
3,573,500 |
| 2025/1/7 |
1,368 |
1,375 |
1,352 |
1,374.5 |
-0.11% |
3,810,400 |
| 2025/1/6 |
1,384 |
1,385 |
1,362 |
1,376 |
+0.44% |
4,641,100 |
| 2024/12/30 |
1,366 |
1,371.5 |
1,362 |
1,370 |
+0.66% |
4,211,900 |
| 2024/12/27 |
1,346 |
1,361 |
1,345 |
1,361 |
-0.58% |
5,827,300 |
| 2024/12/26 |
1,367.5 |
1,372.5 |
1,364 |
1,369 |
-0.29% |
6,727,300 |
| 2024/12/25 |
1,370 |
1,373 |
1,362 |
1,373 |
+0.37% |
3,287,300 |
| 2024/12/24 |
1,370 |
1,376.5 |
1,363.5 |
1,368 |
+0.00% |
4,854,800 |
| 2024/12/23 |
1,364 |
1,368.5 |
1,354.5 |
1,368 |
+1.52% |
5,551,700 |
| 2024/12/20 |
1,348 |
1,365.5 |
1,347.5 |
1,347.5 |
+0.45% |
18,848,200 |
| 2024/12/19 |
1,330 |
1,351.5 |
1,330 |
1,341.5 |
-0.11% |
6,069,100 |
| 2024/12/18 |
1,347 |
1,358 |
1,340 |
1,343 |
+0.94% |
8,852,600 |
| 2024/12/17 |
1,345.5 |
1,358 |
1,330.5 |
1,330.5 |
-1.95% |
36,937,200 |
| 2024/12/16 |
1,376 |
1,377 |
1,353.5 |
1,357 |
-1.20% |
6,157,400 |
| 2024/12/13 |
1,373 |
1,384.5 |
1,363 |
1,373.5 |
-0.22% |
13,653,500 |
| 2024/12/12 |
1,378.5 |
1,382 |
1,367 |
1,376.5 |
+0.04% |
9,082,200 |
| 2024/12/11 |
1,360 |
1,376 |
1,356 |
1,376 |
-0.22% |
19,719,800 |
| 2024/12/10 |
1,381.5 |
1,397 |
1,375.5 |
1,379 |
+0.22% |
15,620,900 |
| 2024/12/9 |
1,406 |
1,410 |
1,371.5 |
1,376 |
-2.69% |
5,780,700 |
| 2024/12/6 |
1,419 |
1,427 |
1,411.5 |
1,414 |
-0.39% |
3,637,300 |
| 2024/12/5 |
1,411 |
1,439.5 |
1,399 |
1,419.5 |
+0.42% |
4,894,600 |
| 2024/12/4 |
1,430 |
1,430.5 |
1,406 |
1,413.5 |
-0.21% |
3,787,900 |
| 2024/12/3 |
1,401 |
1,422 |
1,398.5 |
1,416.5 |
+1.91% |
4,012,300 |
| 2024/12/2 |
1,358 |
1,392 |
1,356.5 |
1,390 |
+3.04% |
5,070,700 |
| 2024/11/29 |
1,356.5 |
1,366.5 |
1,341 |
1,349 |
+0.26% |
4,661,300 |
| 2024/11/28 |
1,302.5 |
1,358 |
1,302.5 |
1,345.5 |
-5.41% |
11,190,900 |
| 2024/11/27 |
1,425 |
1,428 |
1,416 |
1,422.5 |
-0.84% |
1,803,200 |
| 2024/11/26 |
1,428.5 |
1,438.5 |
1,422.5 |
1,434.5 |
+0.67% |
1,260,200 |
| 2024/11/25 |
1,444.5 |
1,450.5 |
1,425 |
1,425 |
-0.14% |
4,363,900 |
| 2024/11/22 |
1,420 |
1,431.5 |
1,416 |
1,427 |
+0.32% |
1,172,800 |
| 2024/11/21 |
1,432.5 |
1,435 |
1,418.5 |
1,422.5 |
-0.70% |
1,496,900 |
| 2024/11/20 |
1,441 |
1,453 |
1,432.5 |
1,432.5 |
-0.83% |
1,275,900 |
| 2024/11/19 |
1,437.5 |
1,448 |
1,437 |
1,444.5 |
+0.42% |
1,029,100 |
| 2024/11/18 |
1,434 |
1,443 |
1,425.5 |
1,438.5 |
+0.14% |
979,500 |
| 2024/11/15 |
1,432.5 |
1,442.5 |
1,429.5 |
1,436.5 |
+0.38% |
1,126,900 |
| 2024/11/14 |
1,435 |
1,448.5 |
1,428.5 |
1,431 |
-0.42% |
1,625,100 |
| 2024/11/13 |
1,445 |
1,455 |
1,437 |
1,437 |
-1.54% |
1,902,700 |
| 2024/11/12 |
1,457.5 |
1,470 |
1,455.5 |
1,459.5 |
+0.14% |
1,271,500 |
| 2024/11/11 |
1,453 |
1,468.5 |
1,450.5 |
1,457.5 |
+0.17% |
1,400,400 |
| 2024/11/8 |
1,493 |
1,501 |
1,448.5 |
1,455 |
-1.99% |
2,628,600 |
| 2024/11/7 |
1,453.5 |
1,485.5 |
1,452 |
1,484.5 |
+2.38% |
1,729,000 |
| 2024/11/6 |
1,450 |
1,467 |
1,450 |
1,450 |
+1.01% |
2,192,900 |
| 2024/11/5 |
1,432.5 |
1,440 |
1,421 |
1,435.5 |
+0.28% |
1,914,900 |
| 2024/11/1 |
1,400 |
1,431.5 |
1,398 |
1,431.5 |
+0.74% |
1,867,600 |
| 2024/10/31 |
1,417 |
1,422.5 |
1,405.5 |
1,421 |
+0.53% |
2,072,800 |
| 2024/10/30 |
1,412 |
1,426 |
1,404.5 |
1,413.5 |
+0.11% |
3,061,900 |
| 2024/10/29 |
1,389 |
1,412 |
1,384 |
1,412 |
+3.82% |
3,412,100 |
| 2024/10/28 |
1,372 |
1,401.5 |
1,357 |
1,360 |
-0.18% |
4,550,100 |
| 2024/10/25 |
1,359 |
1,371 |
1,354 |
1,362.5 |
+0.22% |
2,321,500 |
| 2024/10/24 |
1,365 |
1,368.5 |
1,352.5 |
1,359.5 |
-0.55% |
2,461,500 |
|
