| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,703 |
1,716 |
1,697 |
1,706.5 |
+1.04% |
611,200 |
| 2025/4/24 |
1,702.5 |
1,716 |
1,684 |
1,689 |
-0.76% |
824,200 |
| 2025/4/23 |
1,726.5 |
1,733 |
1,699 |
1,702 |
-1.10% |
1,070,200 |
| 2025/4/22 |
1,730 |
1,733.5 |
1,711.5 |
1,721 |
-1.38% |
998,900 |
| 2025/4/21 |
1,741.5 |
1,745 |
1,720 |
1,745 |
+0.69% |
829,400 |
| 2025/4/18 |
1,737.5 |
1,743.5 |
1,729 |
1,733 |
-0.46% |
456,000 |
| 2025/4/17 |
1,748 |
1,749 |
1,731 |
1,741 |
+1.22% |
659,000 |
| 2025/4/16 |
1,751 |
1,756.5 |
1,707 |
1,720 |
-2.05% |
1,014,400 |
| 2025/4/15 |
1,773 |
1,778 |
1,754 |
1,756 |
-0.82% |
590,200 |
| 2025/4/14 |
1,730 |
1,784.5 |
1,724.5 |
1,770.5 |
+3.54% |
843,500 |
| 2025/4/11 |
1,695 |
1,714.5 |
1,664.5 |
1,710 |
-0.49% |
1,152,500 |
| 2025/4/10 |
1,700 |
1,730 |
1,681.5 |
1,718.5 |
+2.69% |
1,189,500 |
| 2025/4/9 |
1,663.5 |
1,683.5 |
1,627 |
1,673.5 |
+0.51% |
1,219,600 |
| 2025/4/8 |
1,658.5 |
1,682.5 |
1,643 |
1,665 |
+2.87% |
1,127,300 |
| 2025/4/7 |
1,605.5 |
1,657.5 |
1,591 |
1,618.5 |
-6.20% |
1,779,700 |
| 2025/4/4 |
1,745 |
1,752 |
1,704.5 |
1,725.5 |
-3.09% |
1,246,900 |
| 2025/4/3 |
1,749.5 |
1,785.5 |
1,743 |
1,780.5 |
-1.63% |
1,219,800 |
| 2025/4/2 |
1,849.5 |
1,855 |
1,802.5 |
1,810 |
-1.79% |
1,145,200 |
| 2025/4/1 |
1,830 |
1,858.5 |
1,813 |
1,843 |
+0.24% |
1,046,800 |
| 2025/3/31 |
1,801 |
1,848.5 |
1,800 |
1,838.5 |
+0.25% |
1,697,100 |
| 2025/3/28 |
1,847.5 |
1,854.5 |
1,821 |
1,834 |
-0.49% |
1,243,300 |
| 2025/3/27 |
1,817.5 |
1,843 |
1,805.5 |
1,843 |
+1.32% |
1,187,500 |
| 2025/3/26 |
1,792 |
1,822.5 |
1,787 |
1,819 |
+2.65% |
2,210,000 |
| 2025/3/25 |
1,780 |
1,792 |
1,760.5 |
1,772 |
-0.98% |
1,011,500 |
| 2025/3/24 |
1,788 |
1,796.5 |
1,760 |
1,789.5 |
-0.33% |
911,500 |
| 2025/3/21 |
1,839 |
1,847.5 |
1,785 |
1,795.5 |
-2.58% |
1,438,600 |
| 2025/3/19 |
1,853.5 |
1,859.5 |
1,833 |
1,843 |
-0.57% |
1,429,400 |
| 2025/3/18 |
1,890 |
1,909 |
1,838 |
1,853.5 |
+2.09% |
1,961,600 |
| 2025/3/17 |
1,790 |
1,889 |
1,790 |
1,815.5 |
+2.37% |
3,339,100 |
| 2025/3/14 |
1,693 |
1,785.5 |
1,681.5 |
1,773.5 |
+5.57% |
2,844,000 |
| 2025/3/13 |
1,682.5 |
1,700.5 |
1,674.5 |
1,680 |
-0.30% |
1,195,100 |
| 2025/3/12 |
1,648 |
1,690 |
1,647.5 |
1,685 |
+0.42% |
779,700 |
| 2025/3/11 |
1,672.5 |
1,686.5 |
1,656.5 |
1,678 |
-0.44% |
956,600 |
| 2025/3/10 |
1,690 |
1,696.5 |
1,676.5 |
1,685.5 |
+0.24% |
1,151,200 |
| 2025/3/7 |
1,660 |
1,686 |
1,655 |
1,681.5 |
+3.32% |
1,768,600 |
| 2025/3/6 |
1,626.5 |
1,637.5 |
1,622 |
1,627.5 |
+0.43% |
429,400 |
| 2025/3/5 |
1,592 |
1,629 |
1,584 |
1,620.5 |
+2.34% |
946,500 |
| 2025/3/4 |
1,604 |
1,615 |
1,575.5 |
1,583.5 |
-0.53% |
737,900 |
| 2025/3/3 |
1,586 |
1,611 |
1,556 |
1,592 |
+0.51% |
1,231,300 |
| 2025/2/28 |
1,598.5 |
1,598.5 |
1,564.5 |
1,584 |
-1.03% |
701,400 |
| 2025/2/27 |
1,625 |
1,626.5 |
1,589.5 |
1,600.5 |
-1.48% |
1,024,900 |
| 2025/2/26 |
1,636.5 |
1,639.5 |
1,610 |
1,624.5 |
-1.31% |
958,200 |
| 2025/2/25 |
1,671.5 |
1,674 |
1,626 |
1,646 |
-1.47% |
1,188,200 |
| 2025/2/21 |
1,648 |
1,678 |
1,639 |
1,670.5 |
+1.33% |
1,351,300 |
| 2025/2/20 |
1,664.5 |
1,664.5 |
1,633 |
1,648.5 |
-0.96% |
904,600 |
| 2025/2/19 |
1,640 |
1,667.5 |
1,630 |
1,664.5 |
+1.37% |
1,208,200 |
| 2025/2/18 |
1,620 |
1,648 |
1,582 |
1,642 |
+1.89% |
1,876,600 |
| 2025/2/17 |
1,660 |
1,700 |
1,601.5 |
1,611.5 |
+8.70% |
3,809,300 |
| 2025/2/14 |
1,490 |
1,493.5 |
1,472 |
1,482.5 |
-0.10% |
770,000 |
| 2025/2/13 |
1,479.5 |
1,492 |
1,468 |
1,484 |
+1.64% |
819,100 |
| 2025/2/12 |
1,460 |
1,464 |
1,451.5 |
1,460 |
+0.45% |
669,100 |
| 2025/2/10 |
1,445.5 |
1,459 |
1,443.5 |
1,453.5 |
+0.73% |
445,200 |
| 2025/2/7 |
1,442.5 |
1,451.5 |
1,436.5 |
1,443 |
+0.03% |
427,400 |
| 2025/2/6 |
1,443 |
1,455 |
1,439.5 |
1,442.5 |
+0.66% |
476,200 |
| 2025/2/5 |
1,432.5 |
1,438.5 |
1,423.5 |
1,433 |
+0.07% |
466,000 |
| 2025/2/4 |
1,450.5 |
1,451.5 |
1,428.5 |
1,432 |
-0.62% |
475,700 |
| 2025/2/3 |
1,467 |
1,467 |
1,441 |
1,441 |
-2.11% |
666,200 |
| 2025/1/31 |
1,485 |
1,485.5 |
1,471.5 |
1,472 |
-0.71% |
458,400 |
| 2025/1/30 |
1,468 |
1,484 |
1,465.5 |
1,482.5 |
+0.71% |
578,300 |
| 2025/1/29 |
1,485.5 |
1,485.5 |
1,468 |
1,472 |
-0.91% |
563,100 |
| 2025/1/28 |
1,478.5 |
1,496 |
1,473 |
1,485.5 |
+0.64% |
1,102,400 |
| 2025/1/27 |
1,460 |
1,476 |
1,456 |
1,476 |
+1.10% |
994,700 |
| 2025/1/24 |
1,430 |
1,460.5 |
1,429 |
1,460 |
+1.88% |
1,026,600 |
| 2025/1/23 |
1,430 |
1,436 |
1,425 |
1,433 |
-0.10% |
575,500 |
| 2025/1/22 |
1,440 |
1,443 |
1,430.5 |
1,434.5 |
+0.24% |
839,200 |
| 2025/1/21 |
1,410.5 |
1,433 |
1,409 |
1,431 |
+2.03% |
688,300 |
| 2025/1/20 |
1,401 |
1,410.5 |
1,400.5 |
1,402.5 |
+0.25% |
442,400 |
| 2025/1/17 |
1,386 |
1,401 |
1,385 |
1,399 |
+0.32% |
744,800 |
| 2025/1/16 |
1,391.5 |
1,401.5 |
1,387.5 |
1,394.5 |
-0.07% |
788,000 |
| 2025/1/15 |
1,401 |
1,408.5 |
1,394.5 |
1,395.5 |
-0.36% |
701,100 |
| 2025/1/14 |
1,411 |
1,415 |
1,390.5 |
1,400.5 |
-0.71% |
1,102,500 |
| 2025/1/10 |
1,405 |
1,421 |
1,400 |
1,410.5 |
+0.14% |
799,400 |
| 2025/1/9 |
1,412.5 |
1,420 |
1,408.5 |
1,408.5 |
-0.56% |
764,200 |
| 2025/1/8 |
1,423.5 |
1,430.5 |
1,413 |
1,416.5 |
-0.98% |
697,600 |
| 2025/1/7 |
1,431 |
1,436.5 |
1,419.5 |
1,430.5 |
+0.00% |
772,200 |
| 2025/1/6 |
1,456 |
1,458 |
1,430 |
1,430.5 |
-1.75% |
843,800 |
| 2024/12/30 |
1,452.5 |
1,457 |
1,445.5 |
1,456 |
+0.48% |
754,500 |
| 2024/12/27 |
1,429 |
1,450.5 |
1,427 |
1,449 |
-1.13% |
1,200,400 |
| 2024/12/26 |
1,462 |
1,470.5 |
1,459 |
1,465.5 |
+0.31% |
1,465,600 |
| 2024/12/25 |
1,470 |
1,472 |
1,456.5 |
1,461 |
-0.61% |
762,300 |
| 2024/12/24 |
1,475 |
1,479 |
1,469.5 |
1,470 |
+0.00% |
597,800 |
| 2024/12/23 |
1,467.5 |
1,481.5 |
1,462 |
1,470 |
+0.41% |
728,600 |
| 2024/12/20 |
1,480 |
1,480 |
1,461 |
1,464 |
-0.14% |
856,600 |
| 2024/12/19 |
1,460 |
1,477 |
1,460 |
1,466 |
-0.41% |
778,600 |
| 2024/12/18 |
1,478 |
1,485.5 |
1,470 |
1,472 |
-0.47% |
815,100 |
| 2024/12/17 |
1,474.5 |
1,488 |
1,467 |
1,479 |
+0.14% |
759,000 |
| 2024/12/16 |
1,515 |
1,515 |
1,477 |
1,477 |
-1.80% |
1,083,800 |
| 2024/12/13 |
1,510 |
1,531 |
1,502 |
1,504 |
-0.76% |
1,085,600 |
| 2024/12/12 |
1,518.5 |
1,533.5 |
1,502 |
1,515.5 |
+0.03% |
1,611,100 |
| 2024/12/11 |
1,512 |
1,528 |
1,511 |
1,515 |
-0.30% |
697,400 |
| 2024/12/10 |
1,520 |
1,523.5 |
1,506.5 |
1,519.5 |
+1.44% |
1,231,900 |
| 2024/12/9 |
1,499.5 |
1,508.5 |
1,493 |
1,498 |
+0.94% |
926,600 |
| 2024/12/6 |
1,501.5 |
1,506 |
1,483.5 |
1,484 |
-1.17% |
909,100 |
| 2024/12/5 |
1,492 |
1,506.5 |
1,486 |
1,501.5 |
+0.91% |
821,500 |
| 2024/12/4 |
1,496 |
1,505 |
1,477.5 |
1,488 |
-0.93% |
791,600 |
| 2024/12/3 |
1,488 |
1,509 |
1,488 |
1,502 |
+1.69% |
865,100 |
| 2024/12/2 |
1,470 |
1,485.5 |
1,466.5 |
1,477 |
+0.48% |
724,400 |
| 2024/11/29 |
1,470 |
1,475.5 |
1,465 |
1,470 |
-0.24% |
473,500 |
| 2024/11/28 |
1,459 |
1,475.5 |
1,458 |
1,473.5 |
+1.06% |
730,500 |
| 2024/11/27 |
1,473 |
1,490 |
1,448.5 |
1,458 |
-1.69% |
1,171,300 |
| 2024/11/26 |
1,472 |
1,494 |
1,470 |
1,483 |
+0.54% |
1,099,300 |
| 2024/11/25 |
1,479 |
1,502 |
1,475 |
1,475 |
+0.61% |
1,187,600 |
| 2024/11/22 |
1,470 |
1,471 |
1,457 |
1,466 |
+0.55% |
826,200 |
| 2024/11/21 |
1,454 |
1,464.5 |
1,449 |
1,458 |
+0.38% |
789,000 |
| 2024/11/20 |
1,457 |
1,472.5 |
1,447 |
1,452.5 |
+0.38% |
832,400 |
| 2024/11/19 |
1,452.5 |
1,458 |
1,445 |
1,447 |
+0.80% |
933,300 |
| 2024/11/18 |
1,420 |
1,438 |
1,419.5 |
1,435.5 |
+1.52% |
891,800 |
| 2024/11/15 |
1,407 |
1,423 |
1,400 |
1,414 |
+0.64% |
983,900 |
| 2024/11/14 |
1,432 |
1,435.5 |
1,405 |
1,405 |
-1.78% |
1,129,800 |
| 2024/11/13 |
1,450 |
1,456 |
1,428 |
1,430.5 |
-0.35% |
1,054,200 |
| 2024/11/12 |
1,446 |
1,457 |
1,435 |
1,435.5 |
-0.69% |
1,062,300 |
| 2024/11/11 |
1,446 |
1,462.5 |
1,434.5 |
1,445.5 |
+0.38% |
1,600,800 |
| 2024/11/8 |
1,500 |
1,500.5 |
1,430 |
1,440 |
-9.21% |
3,917,000 |
| 2024/11/7 |
1,585 |
1,595 |
1,562.5 |
1,586 |
-0.94% |
1,761,300 |
| 2024/11/6 |
1,611.5 |
1,611.5 |
1,585 |
1,601 |
+0.25% |
865,100 |
| 2024/11/5 |
1,601 |
1,602.5 |
1,569 |
1,597 |
-0.03% |
1,280,500 |
| 2024/11/1 |
1,649 |
1,652 |
1,596.5 |
1,597.5 |
-3.27% |
870,100 |
| 2024/10/31 |
1,662 |
1,662 |
1,648.5 |
1,651.5 |
-0.03% |
477,100 |
| 2024/10/30 |
1,660.5 |
1,664.5 |
1,647 |
1,652 |
-0.21% |
663,800 |
| 2024/10/29 |
1,639 |
1,678 |
1,631 |
1,655.5 |
+1.60% |
1,163,900 |
| 2024/10/28 |
1,628 |
1,633 |
1,618 |
1,629.5 |
+0.25% |
554,700 |
| 2024/10/25 |
1,649 |
1,650 |
1,612 |
1,625.5 |
-0.34% |
614,200 |
| 2024/10/24 |
1,624.5 |
1,634.5 |
1,618 |
1,631 |
-0.06% |
502,400 |
|
