| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,439 |
1,447.5 |
1,428 |
1,437.5 |
+0.70% |
21,836,500 |
| 2025/4/24 |
1,422 |
1,460 |
1,415.5 |
1,427.5 |
+0.63% |
30,509,400 |
| 2025/4/23 |
1,415 |
1,429.5 |
1,400 |
1,418.5 |
+2.34% |
25,838,700 |
| 2025/4/22 |
1,380.5 |
1,396 |
1,375 |
1,386 |
+0.40% |
13,890,900 |
| 2025/4/21 |
1,392 |
1,395 |
1,376.5 |
1,380.5 |
-1.00% |
10,795,700 |
| 2025/4/18 |
1,382 |
1,400.5 |
1,381.5 |
1,394.5 |
+0.90% |
16,325,000 |
| 2025/4/17 |
1,357.5 |
1,394.5 |
1,353.5 |
1,382 |
+1.88% |
23,270,800 |
| 2025/4/16 |
1,372 |
1,388.5 |
1,343.5 |
1,356.5 |
-0.77% |
22,025,600 |
| 2025/4/15 |
1,390 |
1,397 |
1,366 |
1,367 |
+3.60% |
26,928,700 |
| 2025/4/14 |
1,324.5 |
1,344.5 |
1,316 |
1,319.5 |
+0.34% |
16,202,100 |
| 2025/4/11 |
1,270 |
1,316.5 |
1,258.5 |
1,315 |
-2.48% |
27,173,000 |
| 2025/4/10 |
1,367.5 |
1,367.5 |
1,309.5 |
1,348.5 |
+8.44% |
31,411,600 |
| 2025/4/9 |
1,244 |
1,271 |
1,224 |
1,243.5 |
-3.15% |
33,414,800 |
| 2025/4/8 |
1,235 |
1,298.5 |
1,234.5 |
1,284 |
+6.56% |
31,565,700 |
| 2025/4/7 |
1,167 |
1,233.5 |
1,156 |
1,205 |
-4.14% |
44,335,700 |
| 2025/4/4 |
1,269.5 |
1,282 |
1,231 |
1,257 |
-5.45% |
43,216,200 |
| 2025/4/3 |
1,300 |
1,337.5 |
1,287.5 |
1,329.5 |
-2.31% |
39,244,100 |
| 2025/4/2 |
1,341 |
1,361 |
1,323.5 |
1,361 |
+1.19% |
20,889,500 |
| 2025/4/1 |
1,355.5 |
1,358 |
1,340.5 |
1,345 |
+0.19% |
17,648,700 |
| 2025/3/31 |
1,344 |
1,353.5 |
1,326 |
1,342.5 |
-3.07% |
21,374,300 |
| 2025/3/28 |
1,393 |
1,404.5 |
1,381 |
1,385 |
-4.88% |
23,546,600 |
| 2025/3/27 |
1,450 |
1,467 |
1,442 |
1,456 |
-2.48% |
27,870,900 |
| 2025/3/26 |
1,500 |
1,502 |
1,480 |
1,493 |
-0.67% |
19,642,700 |
| 2025/3/25 |
1,514 |
1,526 |
1,499 |
1,503 |
+0.10% |
13,674,100 |
| 2025/3/24 |
1,504.5 |
1,516.5 |
1,500 |
1,501.5 |
-0.10% |
12,395,000 |
| 2025/3/21 |
1,493.5 |
1,524.5 |
1,491 |
1,503 |
-0.82% |
21,187,900 |
| 2025/3/19 |
1,515 |
1,529 |
1,510 |
1,515.5 |
-0.16% |
18,181,500 |
| 2025/3/18 |
1,499 |
1,522 |
1,496.5 |
1,518 |
+2.85% |
19,261,600 |
| 2025/3/17 |
1,450 |
1,481 |
1,450 |
1,476 |
+1.79% |
14,024,800 |
| 2025/3/14 |
1,430.5 |
1,459.5 |
1,430.5 |
1,450 |
+1.36% |
18,140,400 |
| 2025/3/13 |
1,445 |
1,451.5 |
1,426 |
1,430.5 |
-1.21% |
16,241,300 |
| 2025/3/12 |
1,427.5 |
1,451 |
1,426.5 |
1,448 |
-0.14% |
18,480,700 |
| 2025/3/11 |
1,444 |
1,455 |
1,433.5 |
1,450 |
+0.42% |
20,781,500 |
| 2025/3/10 |
1,431.5 |
1,444.5 |
1,425 |
1,444 |
+0.91% |
13,249,900 |
| 2025/3/7 |
1,416.5 |
1,431 |
1,408 |
1,431 |
-0.56% |
19,812,500 |
| 2025/3/6 |
1,436 |
1,463 |
1,435 |
1,439 |
+2.02% |
24,897,500 |
| 2025/3/5 |
1,391 |
1,418.5 |
1,383 |
1,410.5 |
+2.14% |
25,432,900 |
| 2025/3/4 |
1,395 |
1,395 |
1,368.5 |
1,381 |
-2.23% |
23,308,300 |
| 2025/3/3 |
1,406.5 |
1,419.5 |
1,404 |
1,412.5 |
+1.40% |
16,372,900 |
| 2025/2/28 |
1,399 |
1,405 |
1,383.5 |
1,393 |
-1.21% |
26,051,300 |
| 2025/2/27 |
1,390 |
1,410 |
1,385.5 |
1,410 |
+0.53% |
16,823,600 |
| 2025/2/26 |
1,388.5 |
1,402.5 |
1,377.5 |
1,402.5 |
+1.01% |
12,610,500 |
| 2025/2/25 |
1,371 |
1,399.5 |
1,371 |
1,388.5 |
+0.62% |
16,450,700 |
| 2025/2/21 |
1,360 |
1,389 |
1,352 |
1,380 |
+0.99% |
18,289,900 |
| 2025/2/20 |
1,360 |
1,373.5 |
1,342 |
1,366.5 |
-1.37% |
23,769,600 |
| 2025/2/19 |
1,403 |
1,408 |
1,379.5 |
1,385.5 |
-2.26% |
25,517,800 |
| 2025/2/18 |
1,420 |
1,432.5 |
1,408 |
1,417.5 |
-0.46% |
13,599,600 |
| 2025/2/17 |
1,455 |
1,459 |
1,419 |
1,424 |
-3.10% |
16,952,300 |
| 2025/2/14 |
1,476 |
1,498 |
1,464.5 |
1,469.5 |
+2.48% |
37,236,700 |
| 2025/2/13 |
1,433 |
1,441.5 |
1,420 |
1,434 |
+2.14% |
22,104,000 |
| 2025/2/12 |
1,423 |
1,425 |
1,392 |
1,404 |
-1.34% |
23,581,400 |
| 2025/2/10 |
1,424 |
1,430.5 |
1,418 |
1,423 |
-0.94% |
15,059,500 |
| 2025/2/7 |
1,428 |
1,442.5 |
1,414 |
1,436.5 |
-0.24% |
19,658,100 |
| 2025/2/6 |
1,436 |
1,464.5 |
1,428.5 |
1,440 |
-4.00% |
51,037,200 |
| 2025/2/5 |
1,400 |
1,552.5 |
1,400 |
1,500 |
+8.19% |
80,313,800 |
| 2025/2/4 |
1,400 |
1,407 |
1,385.5 |
1,386.5 |
+1.06% |
23,744,300 |
| 2025/2/3 |
1,386.5 |
1,396 |
1,368 |
1,372 |
-7.20% |
54,082,800 |
| 2025/1/31 |
1,471.5 |
1,481.5 |
1,458 |
1,478.5 |
+0.10% |
21,052,000 |
| 2025/1/30 |
1,483 |
1,490.5 |
1,469.5 |
1,477 |
-0.34% |
14,481,000 |
| 2025/1/29 |
1,499.5 |
1,499.5 |
1,477.5 |
1,482 |
-0.50% |
19,058,200 |
| 2025/1/28 |
1,488 |
1,501 |
1,477.5 |
1,489.5 |
-0.33% |
12,381,100 |
| 2025/1/27 |
1,490 |
1,507 |
1,487 |
1,494.5 |
+1.05% |
15,342,800 |
| 2025/1/24 |
1,487 |
1,494.5 |
1,461.5 |
1,479 |
-0.84% |
18,990,900 |
| 2025/1/23 |
1,485 |
1,491.5 |
1,474 |
1,491.5 |
+0.27% |
19,358,600 |
| 2025/1/22 |
1,495 |
1,505 |
1,475 |
1,487.5 |
+0.64% |
18,177,000 |
| 2025/1/21 |
1,505 |
1,526 |
1,472.5 |
1,478 |
-0.27% |
24,543,300 |
| 2025/1/20 |
1,464 |
1,491.5 |
1,458.5 |
1,482 |
+1.51% |
18,511,300 |
| 2025/1/17 |
1,448.5 |
1,468.5 |
1,436 |
1,460 |
+0.27% |
24,279,300 |
| 2025/1/16 |
1,472 |
1,472.5 |
1,443 |
1,456 |
-1.12% |
30,366,000 |
| 2025/1/15 |
1,507 |
1,521.5 |
1,464.5 |
1,472.5 |
-0.44% |
38,326,800 |
| 2025/1/14 |
1,517 |
1,524.5 |
1,478 |
1,479 |
-3.24% |
38,451,300 |
| 2025/1/10 |
1,552 |
1,566 |
1,528.5 |
1,528.5 |
-1.61% |
28,385,100 |
| 2025/1/9 |
1,583 |
1,585 |
1,548.5 |
1,553.5 |
-2.57% |
44,153,900 |
| 2025/1/8 |
1,604 |
1,618 |
1,593 |
1,594.5 |
-0.59% |
37,117,900 |
| 2025/1/7 |
1,578.5 |
1,619.5 |
1,571.5 |
1,604 |
+1.62% |
53,412,100 |
| 2025/1/6 |
1,535 |
1,596 |
1,514 |
1,578.5 |
+2.83% |
72,558,800 |
| 2024/12/30 |
1,529.5 |
1,545.5 |
1,522.5 |
1,535 |
+0.26% |
28,320,300 |
| 2024/12/27 |
1,512.5 |
1,545.5 |
1,498 |
1,531 |
+2.07% |
55,925,900 |
| 2024/12/26 |
1,450 |
1,509 |
1,446.5 |
1,500 |
+3.84% |
71,143,400 |
| 2024/12/25 |
1,432 |
1,444.5 |
1,408 |
1,444.5 |
+0.84% |
52,600,200 |
| 2024/12/24 |
1,456 |
1,495 |
1,426.5 |
1,432.5 |
+12.22% |
158,482,300 |
| 2024/12/23 |
1,244 |
1,279.5 |
1,231.5 |
1,276.5 |
+3.82% |
34,534,600 |
| 2024/12/20 |
1,233 |
1,249.5 |
1,220.5 |
1,229.5 |
+0.78% |
53,318,800 |
| 2024/12/19 |
1,214.5 |
1,238 |
1,213.5 |
1,220 |
-1.97% |
45,054,900 |
| 2024/12/18 |
1,280 |
1,300 |
1,232 |
1,244.5 |
-3.04% |
70,954,200 |
| 2024/12/17 |
1,290.5 |
1,306 |
1,283.5 |
1,283.5 |
-0.31% |
19,015,100 |
| 2024/12/16 |
1,295 |
1,304.5 |
1,286.5 |
1,287.5 |
-0.46% |
13,340,000 |
| 2024/12/13 |
1,290 |
1,301.5 |
1,287 |
1,293.5 |
-0.50% |
16,401,500 |
| 2024/12/12 |
1,313 |
1,316 |
1,296.5 |
1,300 |
-0.50% |
18,267,100 |
| 2024/12/11 |
1,324.5 |
1,327.5 |
1,302 |
1,306.5 |
-0.61% |
11,876,200 |
| 2024/12/10 |
1,330 |
1,339.5 |
1,314.5 |
1,314.5 |
+1.12% |
16,938,500 |
| 2024/12/9 |
1,298.5 |
1,302 |
1,288.5 |
1,300 |
+1.05% |
16,151,800 |
| 2024/12/6 |
1,291 |
1,298.5 |
1,283 |
1,286.5 |
+0.23% |
13,641,500 |
| 2024/12/5 |
1,301 |
1,301.5 |
1,280 |
1,283.5 |
-0.58% |
16,376,800 |
| 2024/12/4 |
1,317 |
1,319 |
1,290 |
1,291 |
-2.23% |
20,201,500 |
| 2024/12/3 |
1,311 |
1,325 |
1,306 |
1,320.5 |
+1.42% |
18,299,100 |
| 2024/12/2 |
1,290 |
1,304.5 |
1,288 |
1,302 |
+0.81% |
19,779,900 |
| 2024/11/29 |
1,300 |
1,307 |
1,281 |
1,291.5 |
-0.58% |
15,859,700 |
| 2024/11/28 |
1,296 |
1,310.5 |
1,289 |
1,299 |
+0.50% |
16,712,000 |
| 2024/11/27 |
1,306.5 |
1,319 |
1,286 |
1,292.5 |
-3.04% |
25,162,300 |
| 2024/11/26 |
1,359.5 |
1,363.5 |
1,315 |
1,333 |
-1.88% |
26,074,400 |
| 2024/11/25 |
1,382 |
1,382 |
1,358.5 |
1,358.5 |
-0.29% |
37,222,300 |
| 2024/11/22 |
1,364 |
1,369 |
1,356 |
1,362.5 |
+1.26% |
13,419,700 |
| 2024/11/21 |
1,360 |
1,365.5 |
1,343 |
1,345.5 |
-1.39% |
16,086,800 |
| 2024/11/20 |
1,387 |
1,390.5 |
1,360.5 |
1,364.5 |
-2.15% |
16,851,200 |
| 2024/11/19 |
1,376.5 |
1,395 |
1,373 |
1,394.5 |
+2.42% |
16,379,400 |
| 2024/11/18 |
1,349 |
1,366 |
1,338 |
1,361.5 |
+0.74% |
15,740,400 |
| 2024/11/15 |
1,340 |
1,360 |
1,336 |
1,351.5 |
+2.19% |
23,484,100 |
| 2024/11/14 |
1,340 |
1,350.5 |
1,322.5 |
1,322.5 |
-0.19% |
26,768,300 |
| 2024/11/13 |
1,360.5 |
1,367 |
1,322 |
1,325 |
-4.23% |
35,152,500 |
| 2024/11/12 |
1,380.5 |
1,410.5 |
1,372 |
1,383.5 |
+0.29% |
23,084,700 |
| 2024/11/11 |
1,369 |
1,385 |
1,363.5 |
1,379.5 |
-0.14% |
21,347,800 |
| 2024/11/8 |
1,412 |
1,415.5 |
1,374.5 |
1,381.5 |
-2.71% |
32,359,200 |
| 2024/11/7 |
1,412.5 |
1,441 |
1,409 |
1,420 |
+0.14% |
36,938,800 |
| 2024/11/6 |
1,511 |
1,549.5 |
1,391.5 |
1,418 |
-6.46% |
50,754,600 |
| 2024/11/5 |
1,524 |
1,543.5 |
1,515.5 |
1,516 |
-0.52% |
12,315,900 |
| 2024/11/1 |
1,525 |
1,541.5 |
1,516.5 |
1,524 |
-2.15% |
11,651,900 |
| 2024/10/31 |
1,589.5 |
1,589.5 |
1,550 |
1,557.5 |
-1.27% |
18,586,100 |
| 2024/10/30 |
1,566 |
1,587.5 |
1,563.5 |
1,577.5 |
-0.41% |
19,372,700 |
| 2024/10/29 |
1,580 |
1,585 |
1,567.5 |
1,584 |
+0.13% |
10,112,200 |
| 2024/10/28 |
1,534 |
1,588 |
1,523.5 |
1,582 |
+4.04% |
13,558,500 |
| 2024/10/25 |
1,536.5 |
1,547.5 |
1,516 |
1,520.5 |
-1.04% |
9,334,900 |
| 2024/10/24 |
1,519 |
1,548 |
1,509.5 |
1,536.5 |
-0.61% |
15,156,500 |
|
