| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,460 |
1,460 |
1,440.5 |
1,448.5 |
-0.24% |
343,200 |
| 2025/4/24 |
1,460.5 |
1,465.5 |
1,450 |
1,452 |
-1.16% |
315,200 |
| 2025/4/23 |
1,470 |
1,474.5 |
1,463 |
1,469 |
+1.28% |
471,000 |
| 2025/4/22 |
1,454 |
1,468.5 |
1,448 |
1,450.5 |
-0.55% |
358,600 |
| 2025/4/21 |
1,443.5 |
1,458.5 |
1,441.5 |
1,458.5 |
+0.31% |
331,200 |
| 2025/4/18 |
1,450 |
1,462.5 |
1,440.5 |
1,454 |
+0.73% |
282,300 |
| 2025/4/17 |
1,440 |
1,450 |
1,432 |
1,443.5 |
-0.55% |
265,000 |
| 2025/4/16 |
1,448.5 |
1,453.5 |
1,433 |
1,451.5 |
+1.11% |
412,900 |
| 2025/4/15 |
1,467 |
1,467 |
1,431 |
1,435.5 |
-1.17% |
352,400 |
| 2025/4/14 |
1,449.5 |
1,464.5 |
1,447 |
1,452.5 |
+0.73% |
430,400 |
| 2025/4/11 |
1,444 |
1,447 |
1,413.5 |
1,442 |
-1.44% |
661,800 |
| 2025/4/10 |
1,451 |
1,467.5 |
1,428.5 |
1,463 |
+5.03% |
707,800 |
| 2025/4/9 |
1,400 |
1,404 |
1,376.5 |
1,393 |
-0.82% |
846,400 |
| 2025/4/8 |
1,393.5 |
1,413.5 |
1,377 |
1,404.5 |
+4.42% |
890,700 |
| 2025/4/7 |
1,350 |
1,385 |
1,307.5 |
1,345 |
-4.47% |
1,414,500 |
| 2025/4/4 |
1,403.5 |
1,434 |
1,390 |
1,408 |
-0.18% |
1,363,800 |
| 2025/4/3 |
1,397 |
1,413 |
1,389 |
1,410.5 |
-1.67% |
1,021,900 |
| 2025/4/2 |
1,440 |
1,441.5 |
1,419 |
1,434.5 |
-0.59% |
835,400 |
| 2025/4/1 |
1,459.5 |
1,459.5 |
1,433 |
1,443 |
-0.59% |
569,900 |
| 2025/3/31 |
1,459.5 |
1,460 |
1,422 |
1,451.5 |
-1.26% |
1,109,800 |
| 2025/3/28 |
1,494.5 |
1,496.5 |
1,460 |
1,470 |
-3.29% |
1,912,800 |
| 2025/3/27 |
1,500 |
1,521.5 |
1,500 |
1,520 |
+0.73% |
1,025,700 |
| 2025/3/26 |
1,512.5 |
1,517.5 |
1,497.8 |
1,509 |
-0.07% |
690,300 |
| 2025/3/25 |
1,545 |
1,545 |
1,504.5 |
1,510 |
+0.27% |
758,400 |
| 2025/3/24 |
1,500 |
1,512.5 |
1,491.5 |
1,506 |
+0.57% |
654,200 |
| 2025/3/21 |
1,481.3 |
1,511.5 |
1,481.3 |
1,497.5 |
+0.59% |
781,200 |
| 2025/3/19 |
1,465.2 |
1,493.4 |
1,465.2 |
1,488.7 |
+0.96% |
521,600 |
| 2025/3/18 |
1,475 |
1,483 |
1,465.3 |
1,474.5 |
-0.05% |
550,900 |
| 2025/3/17 |
1,475 |
1,483.9 |
1,470 |
1,475.2 |
+0.05% |
436,900 |
| 2025/3/14 |
1,451.8 |
1,480.8 |
1,450.3 |
1,474.5 |
+0.77% |
433,900 |
| 2025/3/13 |
1,473.9 |
1,483.4 |
1,450.2 |
1,463.2 |
-1.07% |
615,300 |
| 2025/3/12 |
1,488.3 |
1,496.3 |
1,475.3 |
1,479 |
-0.30% |
463,300 |
| 2025/3/11 |
1,500 |
1,507 |
1,465.5 |
1,483.5 |
-1.03% |
573,400 |
| 2025/3/10 |
1,501 |
1,508.5 |
1,489 |
1,499 |
-0.83% |
463,300 |
| 2025/3/7 |
1,513 |
1,516.5 |
1,498.5 |
1,511.5 |
-0.89% |
408,700 |
| 2025/3/6 |
1,520 |
1,530.5 |
1,504 |
1,525 |
+0.46% |
362,300 |
| 2025/3/5 |
1,519 |
1,529 |
1,512.5 |
1,518 |
+0.50% |
446,400 |
| 2025/3/4 |
1,548.5 |
1,554.5 |
1,499.5 |
1,510.5 |
-5.03% |
766,100 |
| 2025/3/3 |
1,563 |
1,597 |
1,562 |
1,590.5 |
+2.85% |
562,900 |
| 2025/2/28 |
1,558.5 |
1,561 |
1,540 |
1,546.5 |
-0.77% |
511,700 |
| 2025/2/27 |
1,520 |
1,565 |
1,519 |
1,558.5 |
+2.77% |
417,500 |
| 2025/2/26 |
1,502.5 |
1,518 |
1,499.3 |
1,516.5 |
-0.39% |
346,400 |
| 2025/2/25 |
1,500 |
1,528.5 |
1,495.8 |
1,522.5 |
+0.53% |
519,700 |
| 2025/2/21 |
1,501.5 |
1,523.5 |
1,500 |
1,514.5 |
-0.03% |
560,000 |
| 2025/2/20 |
1,570.5 |
1,575 |
1,511 |
1,515 |
-3.90% |
596,000 |
| 2025/2/19 |
1,566.5 |
1,586.5 |
1,560 |
1,576.5 |
+0.80% |
436,300 |
| 2025/2/18 |
1,545 |
1,566 |
1,544.5 |
1,564 |
-0.13% |
356,700 |
| 2025/2/17 |
1,556 |
1,590.5 |
1,548.5 |
1,566 |
-0.29% |
694,000 |
| 2025/2/14 |
1,598.5 |
1,620 |
1,542 |
1,570.5 |
-1.75% |
846,000 |
| 2025/2/13 |
1,592 |
1,601.5 |
1,585 |
1,598.5 |
-0.62% |
392,700 |
| 2025/2/12 |
1,620 |
1,620 |
1,595 |
1,608.5 |
-0.59% |
208,900 |
| 2025/2/10 |
1,626.5 |
1,628.5 |
1,615.5 |
1,618 |
-0.40% |
186,500 |
| 2025/2/7 |
1,641 |
1,650 |
1,624.5 |
1,624.5 |
-0.64% |
227,200 |
| 2025/2/6 |
1,618 |
1,639.5 |
1,614.5 |
1,635 |
+1.24% |
237,600 |
| 2025/2/5 |
1,612 |
1,620.5 |
1,609 |
1,615 |
+0.19% |
288,600 |
| 2025/2/4 |
1,637.5 |
1,641.5 |
1,599.5 |
1,612 |
-0.25% |
334,200 |
| 2025/2/3 |
1,612.5 |
1,628 |
1,608 |
1,616 |
-0.89% |
315,300 |
| 2025/1/31 |
1,625.5 |
1,637 |
1,613.5 |
1,630.5 |
-0.15% |
221,400 |
| 2025/1/30 |
1,626 |
1,637 |
1,619.5 |
1,633 |
+0.52% |
350,000 |
| 2025/1/29 |
1,597.5 |
1,629.5 |
1,590 |
1,624.5 |
+1.53% |
282,900 |
| 2025/1/28 |
1,551 |
1,603.5 |
1,551 |
1,600 |
+3.16% |
296,000 |
| 2025/1/27 |
1,550 |
1,552.5 |
1,529.5 |
1,551 |
+1.27% |
294,000 |
| 2025/1/24 |
1,550 |
1,558 |
1,529.5 |
1,531.5 |
-0.78% |
279,800 |
| 2025/1/23 |
1,530 |
1,544 |
1,526.5 |
1,543.5 |
+0.62% |
196,000 |
| 2025/1/22 |
1,533 |
1,536.5 |
1,522 |
1,534 |
+0.85% |
125,000 |
| 2025/1/21 |
1,522.5 |
1,529 |
1,514 |
1,521 |
+0.10% |
100,400 |
| 2025/1/20 |
1,531 |
1,532.5 |
1,519.5 |
1,519.5 |
-0.33% |
172,400 |
| 2025/1/17 |
1,534 |
1,534.5 |
1,499.8 |
1,524.5 |
+1.16% |
285,500 |
| 2025/1/16 |
1,500 |
1,512 |
1,495.5 |
1,507 |
+0.23% |
192,200 |
| 2025/1/15 |
1,506.5 |
1,517 |
1,496 |
1,503.5 |
+0.57% |
268,300 |
| 2025/1/14 |
1,522.5 |
1,523 |
1,481.5 |
1,495 |
-1.06% |
283,500 |
| 2025/1/10 |
1,526.5 |
1,532 |
1,508 |
1,511 |
-1.40% |
254,500 |
| 2025/1/9 |
1,540.5 |
1,548.5 |
1,525.5 |
1,532.5 |
-0.58% |
189,700 |
| 2025/1/8 |
1,550.5 |
1,559.5 |
1,538.5 |
1,541.5 |
-1.22% |
289,900 |
| 2025/1/7 |
1,542.5 |
1,572.5 |
1,537.5 |
1,560.5 |
+1.07% |
268,800 |
| 2025/1/6 |
1,575 |
1,581 |
1,537 |
1,544 |
-1.72% |
319,100 |
| 2024/12/30 |
1,580 |
1,583.5 |
1,567 |
1,571 |
-0.25% |
380,400 |
| 2024/12/27 |
1,557.5 |
1,580 |
1,549.5 |
1,575 |
+1.61% |
361,400 |
| 2024/12/26 |
1,536.5 |
1,552.5 |
1,532 |
1,550 |
+0.88% |
246,200 |
| 2024/12/25 |
1,560 |
1,560 |
1,526 |
1,536.5 |
-1.44% |
318,900 |
| 2024/12/24 |
1,545 |
1,559 |
1,540.5 |
1,559 |
+0.84% |
172,100 |
| 2024/12/23 |
1,560.5 |
1,568.5 |
1,546 |
1,546 |
-0.32% |
180,200 |
| 2024/12/20 |
1,574.5 |
1,577 |
1,550.5 |
1,551 |
-1.49% |
366,400 |
| 2024/12/19 |
1,562.5 |
1,579.5 |
1,554.5 |
1,574.5 |
+0.38% |
385,300 |
| 2024/12/18 |
1,556 |
1,580.5 |
1,551 |
1,568.5 |
+0.80% |
395,000 |
| 2024/12/17 |
1,549 |
1,573.5 |
1,548.5 |
1,556 |
-0.35% |
344,700 |
| 2024/12/16 |
1,561.5 |
1,572.5 |
1,551.5 |
1,561.5 |
+0.22% |
410,800 |
| 2024/12/13 |
1,535 |
1,559 |
1,530 |
1,558 |
-0.19% |
330,700 |
| 2024/12/12 |
1,550 |
1,566 |
1,540.5 |
1,561 |
+1.17% |
327,100 |
| 2024/12/11 |
1,529.5 |
1,545 |
1,521 |
1,543 |
+0.98% |
281,300 |
| 2024/12/10 |
1,550 |
1,552 |
1,521 |
1,528 |
-0.91% |
330,200 |
| 2024/12/9 |
1,549 |
1,562.5 |
1,535 |
1,542 |
+0.52% |
360,400 |
| 2024/12/6 |
1,537.5 |
1,550 |
1,525 |
1,534 |
+0.07% |
416,500 |
| 2024/12/5 |
1,518 |
1,533 |
1,505 |
1,533 |
+0.99% |
258,100 |
| 2024/12/4 |
1,515 |
1,534.5 |
1,511 |
1,518 |
-0.75% |
205,200 |
| 2024/12/3 |
1,525 |
1,544 |
1,521 |
1,529.5 |
+0.30% |
366,700 |
| 2024/12/2 |
1,493.8 |
1,527.5 |
1,485 |
1,525 |
+2.66% |
451,300 |
| 2024/11/29 |
1,482.5 |
1,489 |
1,476 |
1,485.5 |
+0.22% |
192,500 |
| 2024/11/28 |
1,477.5 |
1,482.7 |
1,471.5 |
1,482.2 |
+0.17% |
215,000 |
| 2024/11/27 |
1,490.9 |
1,490.9 |
1,461.5 |
1,479.7 |
-0.76% |
232,900 |
| 2024/11/26 |
1,482.8 |
1,499 |
1,479.3 |
1,491 |
+0.44% |
267,600 |
| 2024/11/25 |
1,493 |
1,495.5 |
1,478 |
1,484.5 |
-0.27% |
369,700 |
| 2024/11/22 |
1,481.3 |
1,495.5 |
1,467.5 |
1,488.5 |
+0.54% |
362,200 |
| 2024/11/21 |
1,477.3 |
1,496.5 |
1,467.8 |
1,480.5 |
+1.37% |
517,100 |
| 2024/11/20 |
1,454 |
1,479 |
1,447.5 |
1,460.5 |
+0.03% |
318,700 |
| 2024/11/19 |
1,437.3 |
1,463 |
1,437.3 |
1,460 |
+1.53% |
362,500 |
| 2024/11/18 |
1,458 |
1,467.8 |
1,425.3 |
1,438 |
-1.68% |
425,700 |
| 2024/11/15 |
1,445 |
1,486.8 |
1,428 |
1,462.5 |
+2.73% |
1,104,300 |
| 2024/11/14 |
1,410 |
1,448.9 |
1,396 |
1,423.7 |
+0.92% |
890,400 |
| 2024/11/13 |
1,410 |
1,431.9 |
1,404 |
1,410.7 |
+0.48% |
399,000 |
| 2024/11/12 |
1,411.5 |
1,415 |
1,395 |
1,404 |
+0.09% |
264,200 |
| 2024/11/11 |
1,405.9 |
1,408.7 |
1,391.2 |
1,402.7 |
-0.07% |
352,500 |
| 2024/11/8 |
1,407.4 |
1,417.2 |
1,395.5 |
1,403.7 |
+0.44% |
333,700 |
| 2024/11/7 |
1,399.3 |
1,404 |
1,388.3 |
1,397.5 |
+1.70% |
368,400 |
| 2024/11/6 |
1,387.4 |
1,403.4 |
1,371 |
1,374.2 |
-0.78% |
226,300 |
| 2024/11/5 |
1,380 |
1,390.8 |
1,364 |
1,385 |
+0.69% |
226,900 |
| 2024/11/1 |
1,369.3 |
1,396.5 |
1,366.8 |
1,375.5 |
-1.26% |
293,400 |
| 2024/10/31 |
1,397 |
1,401 |
1,390.5 |
1,393 |
-0.19% |
231,100 |
| 2024/10/30 |
1,390.2 |
1,401.7 |
1,380.2 |
1,395.7 |
+0.41% |
1,166,800 |
| 2024/10/29 |
1,378 |
1,393.3 |
1,375.3 |
1,390 |
+0.87% |
258,800 |
| 2024/10/28 |
1,373.3 |
1,389.3 |
1,368.8 |
1,378 |
+0.25% |
199,200 |
| 2024/10/25 |
1,383 |
1,393.3 |
1,361.5 |
1,374.5 |
-0.16% |
359,200 |
| 2024/10/24 |
1,366 |
1,383.7 |
1,364.7 |
1,376.7 |
+0.00% |
264,900 |
|
