| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,795.5 |
1,796 |
1,769.5 |
1,776 |
-0.50% |
896,700 |
| 2025/4/24 |
1,826 |
1,832 |
1,785 |
1,785 |
-1.71% |
1,074,600 |
| 2025/4/23 |
1,828.5 |
1,852 |
1,816 |
1,816 |
-0.06% |
949,700 |
| 2025/4/22 |
1,806 |
1,819.5 |
1,796 |
1,817 |
+0.61% |
766,300 |
| 2025/4/21 |
1,800 |
1,813.5 |
1,795 |
1,806 |
-0.33% |
507,000 |
| 2025/4/18 |
1,799 |
1,812 |
1,791 |
1,812 |
+1.29% |
832,500 |
| 2025/4/17 |
1,810 |
1,816.5 |
1,789 |
1,789 |
-0.11% |
658,100 |
| 2025/4/16 |
1,800 |
1,809.5 |
1,766 |
1,791 |
-0.50% |
598,600 |
| 2025/4/15 |
1,818 |
1,819 |
1,791 |
1,800 |
-0.61% |
837,600 |
| 2025/4/14 |
1,774.5 |
1,814 |
1,771 |
1,811 |
+2.11% |
748,000 |
| 2025/4/11 |
1,731.5 |
1,778 |
1,731.5 |
1,773.5 |
-1.34% |
1,078,200 |
| 2025/4/10 |
1,756 |
1,800 |
1,751 |
1,797.5 |
+4.05% |
1,150,600 |
| 2025/4/9 |
1,700 |
1,736 |
1,681 |
1,727.5 |
+0.12% |
1,061,100 |
| 2025/4/8 |
1,704.5 |
1,727.5 |
1,691.5 |
1,725.5 |
+3.66% |
1,462,600 |
| 2025/4/7 |
1,678.5 |
1,711 |
1,659 |
1,664.5 |
-4.91% |
1,895,800 |
| 2025/4/4 |
1,712.5 |
1,758.5 |
1,709.5 |
1,750.5 |
+2.19% |
1,984,300 |
| 2025/4/3 |
1,684 |
1,715.5 |
1,676 |
1,713 |
-0.95% |
1,220,700 |
| 2025/4/2 |
1,777 |
1,784 |
1,726.5 |
1,729.5 |
-2.04% |
953,500 |
| 2025/4/1 |
1,790.5 |
1,795 |
1,757 |
1,765.5 |
-0.39% |
783,000 |
| 2025/3/31 |
1,787.5 |
1,787.5 |
1,764 |
1,772.5 |
-1.25% |
858,800 |
| 2025/3/28 |
1,798.5 |
1,798.5 |
1,779 |
1,795 |
-0.19% |
648,600 |
| 2025/3/27 |
1,778 |
1,798.5 |
1,772.5 |
1,798.5 |
+0.67% |
845,100 |
| 2025/3/26 |
1,778.5 |
1,793 |
1,767.5 |
1,786.5 |
+0.79% |
924,700 |
| 2025/3/25 |
1,784 |
1,794 |
1,766.5 |
1,772.5 |
-0.64% |
667,200 |
| 2025/3/24 |
1,801.5 |
1,803.5 |
1,782 |
1,784 |
-1.14% |
691,200 |
| 2025/3/21 |
1,820 |
1,842.5 |
1,793 |
1,804.5 |
+1.12% |
1,622,600 |
| 2025/3/19 |
1,806 |
1,815.5 |
1,780 |
1,784.5 |
-1.44% |
1,341,800 |
| 2025/3/18 |
1,844 |
1,861 |
1,810.5 |
1,810.5 |
-2.79% |
1,309,500 |
| 2025/3/17 |
1,846.5 |
1,871 |
1,830 |
1,862.5 |
+0.27% |
1,098,800 |
| 2025/3/14 |
1,848.5 |
1,864 |
1,822 |
1,857.5 |
+2.54% |
2,189,700 |
| 2025/3/13 |
1,838.5 |
1,838.5 |
1,792 |
1,811.5 |
-1.47% |
1,616,700 |
| 2025/3/12 |
1,750 |
1,844.5 |
1,748 |
1,838.5 |
+4.40% |
2,187,700 |
| 2025/3/11 |
1,759 |
1,799 |
1,730 |
1,761 |
+0.71% |
2,129,100 |
| 2025/3/10 |
1,760 |
1,772 |
1,743.5 |
1,748.5 |
-1.55% |
1,303,800 |
| 2025/3/7 |
1,784 |
1,805.5 |
1,764.5 |
1,776 |
+1.08% |
1,407,600 |
| 2025/3/6 |
1,783.5 |
1,783.5 |
1,751.5 |
1,757 |
-1.49% |
757,800 |
| 2025/3/5 |
1,755 |
1,802.5 |
1,741 |
1,783.5 |
+2.09% |
1,368,300 |
| 2025/3/4 |
1,741 |
1,758.5 |
1,718 |
1,747 |
+0.06% |
1,148,000 |
| 2025/3/3 |
1,712 |
1,764.5 |
1,695 |
1,746 |
+2.02% |
1,532,500 |
| 2025/2/28 |
1,715.5 |
1,724 |
1,684 |
1,711.5 |
-0.23% |
1,521,500 |
| 2025/2/27 |
1,750 |
1,753 |
1,703 |
1,715.5 |
-1.46% |
1,203,900 |
| 2025/2/26 |
1,830.5 |
1,835 |
1,733 |
1,741 |
-6.15% |
2,891,100 |
| 2025/2/25 |
1,860.5 |
1,871 |
1,840 |
1,855 |
-0.46% |
1,107,300 |
| 2025/2/21 |
1,812 |
1,863.5 |
1,811 |
1,863.5 |
+3.53% |
1,375,700 |
| 2025/2/20 |
1,818 |
1,825.5 |
1,790.5 |
1,800 |
-0.83% |
771,200 |
| 2025/2/19 |
1,836 |
1,845 |
1,814.5 |
1,815 |
-2.45% |
1,373,500 |
| 2025/2/18 |
1,880 |
1,896 |
1,843 |
1,860.5 |
-0.45% |
1,596,400 |
| 2025/2/17 |
1,861 |
1,888 |
1,845.5 |
1,869 |
+0.16% |
2,112,500 |
| 2025/2/14 |
1,822 |
1,884 |
1,797 |
1,866 |
+17.80% |
6,940,200 |
| 2025/2/13 |
1,592 |
1,604 |
1,564 |
1,584 |
-1.22% |
1,373,000 |
| 2025/2/12 |
1,609 |
1,613.5 |
1,593 |
1,603.5 |
+0.09% |
1,304,600 |
| 2025/2/10 |
1,590.5 |
1,606 |
1,590.5 |
1,602 |
+0.72% |
739,000 |
| 2025/2/7 |
1,604 |
1,611 |
1,588.5 |
1,590.5 |
-0.66% |
762,100 |
| 2025/2/6 |
1,600 |
1,612.5 |
1,597.5 |
1,601 |
-0.22% |
700,700 |
| 2025/2/5 |
1,607 |
1,614.5 |
1,598.5 |
1,604.5 |
-0.37% |
772,400 |
| 2025/2/4 |
1,662 |
1,669.5 |
1,610.5 |
1,610.5 |
-1.50% |
1,123,400 |
| 2025/2/3 |
1,654 |
1,654 |
1,614 |
1,635 |
-1.68% |
1,302,700 |
| 2025/1/31 |
1,662 |
1,670.5 |
1,655.5 |
1,663 |
-0.03% |
710,400 |
| 2025/1/30 |
1,646.5 |
1,667 |
1,639 |
1,663.5 |
+0.88% |
822,800 |
| 2025/1/29 |
1,652 |
1,660 |
1,640.5 |
1,649 |
-0.78% |
895,400 |
| 2025/1/28 |
1,666 |
1,667 |
1,648.5 |
1,662 |
+0.00% |
761,700 |
| 2025/1/27 |
1,655.5 |
1,667 |
1,647.5 |
1,662 |
+0.57% |
763,600 |
| 2025/1/24 |
1,662 |
1,664.5 |
1,646.5 |
1,652.5 |
+0.03% |
661,500 |
| 2025/1/23 |
1,664.5 |
1,667.5 |
1,651.5 |
1,652 |
-1.08% |
645,000 |
| 2025/1/22 |
1,693 |
1,694 |
1,661.5 |
1,670 |
-0.57% |
1,018,200 |
| 2025/1/21 |
1,657.5 |
1,684 |
1,650 |
1,679.5 |
+2.13% |
868,600 |
| 2025/1/20 |
1,640.5 |
1,658.5 |
1,638 |
1,644.5 |
-0.03% |
699,200 |
| 2025/1/17 |
1,643.5 |
1,650 |
1,624 |
1,645 |
+1.08% |
1,020,900 |
| 2025/1/16 |
1,641.5 |
1,649 |
1,621 |
1,627.5 |
-0.85% |
1,163,000 |
| 2025/1/15 |
1,639.5 |
1,647.5 |
1,631.5 |
1,641.5 |
+0.49% |
1,081,900 |
| 2025/1/14 |
1,656 |
1,659 |
1,615.5 |
1,633.5 |
-2.54% |
1,510,200 |
| 2025/1/10 |
1,670 |
1,679 |
1,663.5 |
1,676 |
-0.56% |
960,100 |
| 2025/1/9 |
1,690 |
1,691 |
1,675.5 |
1,685.5 |
-1.14% |
1,174,700 |
| 2025/1/8 |
1,720 |
1,729 |
1,702.5 |
1,705 |
-0.20% |
1,293,100 |
| 2025/1/7 |
1,711 |
1,722.5 |
1,697.5 |
1,708.5 |
-1.13% |
1,631,900 |
| 2025/1/6 |
1,755 |
1,761.5 |
1,724 |
1,728 |
-1.96% |
1,325,900 |
| 2024/12/30 |
1,775 |
1,778.5 |
1,751.5 |
1,762.5 |
-0.62% |
1,198,400 |
| 2024/12/27 |
1,775 |
1,778.5 |
1,757 |
1,773.5 |
+0.03% |
1,068,300 |
| 2024/12/26 |
1,757 |
1,778.5 |
1,755.5 |
1,773 |
+0.85% |
1,758,300 |
| 2024/12/25 |
1,765 |
1,775 |
1,748.5 |
1,758 |
-0.14% |
1,262,100 |
| 2024/12/24 |
1,766 |
1,769.5 |
1,755 |
1,760.5 |
-0.54% |
1,052,500 |
| 2024/12/23 |
1,744 |
1,770 |
1,743.5 |
1,770 |
+0.34% |
1,378,400 |
| 2024/12/20 |
1,784.5 |
1,791 |
1,757.5 |
1,764 |
-1.20% |
2,060,300 |
| 2024/12/19 |
1,790 |
1,800 |
1,778 |
1,785.5 |
-1.79% |
1,568,500 |
| 2024/12/18 |
1,816.5 |
1,825 |
1,800.5 |
1,818 |
+0.08% |
1,041,000 |
| 2024/12/17 |
1,835 |
1,837 |
1,811 |
1,816.5 |
-1.46% |
951,300 |
| 2024/12/16 |
1,864 |
1,867 |
1,837 |
1,843.5 |
-1.31% |
1,095,500 |
| 2024/12/13 |
1,840 |
1,868 |
1,833 |
1,868 |
-0.13% |
1,322,400 |
| 2024/12/12 |
1,876 |
1,880 |
1,868.5 |
1,870.5 |
+0.32% |
1,009,800 |
| 2024/12/11 |
1,847.5 |
1,871.5 |
1,840 |
1,864.5 |
+1.64% |
1,767,000 |
| 2024/12/10 |
1,844 |
1,845.5 |
1,825.5 |
1,834.5 |
-0.30% |
1,210,200 |
| 2024/12/9 |
1,844.5 |
1,859 |
1,835 |
1,840 |
+0.22% |
1,579,800 |
| 2024/12/6 |
1,835.5 |
1,842 |
1,824 |
1,836 |
+0.19% |
761,500 |
| 2024/12/5 |
1,818 |
1,839 |
1,807 |
1,832.5 |
+1.19% |
916,100 |
| 2024/12/4 |
1,803 |
1,812 |
1,797 |
1,811 |
+0.42% |
800,200 |
| 2024/12/3 |
1,801 |
1,814.5 |
1,795.5 |
1,803.5 |
+0.53% |
1,059,800 |
| 2024/12/2 |
1,784.5 |
1,797.5 |
1,779.5 |
1,794 |
+0.42% |
806,000 |
| 2024/11/29 |
1,787.5 |
1,794.5 |
1,777 |
1,786.5 |
-0.11% |
865,900 |
| 2024/11/28 |
1,787 |
1,797.5 |
1,779 |
1,788.5 |
+0.53% |
929,900 |
| 2024/11/27 |
1,785 |
1,786.5 |
1,767 |
1,779 |
-1.50% |
996,700 |
| 2024/11/26 |
1,849.5 |
1,851 |
1,787.5 |
1,806 |
-1.74% |
1,764,500 |
| 2024/11/25 |
1,800 |
1,843 |
1,797.5 |
1,838 |
+3.03% |
2,602,600 |
| 2024/11/22 |
1,805 |
1,806.5 |
1,760 |
1,784 |
-0.83% |
1,205,300 |
| 2024/11/21 |
1,822 |
1,835 |
1,790.5 |
1,799 |
-1.26% |
1,349,700 |
| 2024/11/20 |
1,780 |
1,822 |
1,773.5 |
1,822 |
+2.62% |
1,986,300 |
| 2024/11/19 |
1,762.5 |
1,781 |
1,749.5 |
1,775.5 |
+1.66% |
1,181,000 |
| 2024/11/18 |
1,730 |
1,758 |
1,723.5 |
1,746.5 |
+0.69% |
1,249,200 |
| 2024/11/15 |
1,745.5 |
1,758 |
1,728.5 |
1,734.5 |
-0.46% |
1,798,400 |
| 2024/11/14 |
1,730 |
1,751.5 |
1,724.5 |
1,742.5 |
+0.66% |
1,383,600 |
| 2024/11/13 |
1,764 |
1,768 |
1,731 |
1,731 |
-1.84% |
904,900 |
| 2024/11/12 |
1,760 |
1,786 |
1,746.5 |
1,763.5 |
+1.15% |
1,409,400 |
| 2024/11/11 |
1,720 |
1,753 |
1,696 |
1,743.5 |
+0.78% |
1,849,900 |
| 2024/11/8 |
1,765 |
1,803 |
1,706 |
1,730 |
+5.17% |
3,505,300 |
| 2024/11/7 |
1,651.5 |
1,658 |
1,632.5 |
1,645 |
-0.63% |
1,831,100 |
| 2024/11/6 |
1,658.5 |
1,683.5 |
1,654 |
1,655.5 |
-0.75% |
1,299,900 |
| 2024/11/5 |
1,653 |
1,677.5 |
1,651.5 |
1,668 |
+1.00% |
1,145,400 |
| 2024/11/1 |
1,650 |
1,667 |
1,647 |
1,651.5 |
-1.58% |
621,900 |
| 2024/10/31 |
1,680 |
1,683.5 |
1,668 |
1,678 |
+0.60% |
882,900 |
| 2024/10/30 |
1,679.5 |
1,690.5 |
1,665 |
1,668 |
+0.03% |
1,043,300 |
| 2024/10/29 |
1,655 |
1,670.5 |
1,645.5 |
1,667.5 |
+1.43% |
778,400 |
| 2024/10/28 |
1,636.5 |
1,649 |
1,634.5 |
1,644 |
+0.49% |
758,600 |
| 2024/10/25 |
1,653.5 |
1,653.5 |
1,629 |
1,636 |
-0.43% |
887,200 |
| 2024/10/24 |
1,648 |
1,651.5 |
1,639.5 |
1,643 |
-0.96% |
819,200 |
|
