| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,823 |
1,852.5 |
1,814.5 |
1,837.5 |
-0.51% |
304,000 |
| 2025/4/24 |
1,863 |
1,869 |
1,842 |
1,847 |
-1.26% |
314,900 |
| 2025/4/23 |
1,909 |
1,913 |
1,859 |
1,870.5 |
-0.21% |
486,900 |
| 2025/4/22 |
1,875.5 |
1,893.5 |
1,865.5 |
1,874.5 |
-0.08% |
239,500 |
| 2025/4/21 |
1,864.5 |
1,892 |
1,859.5 |
1,876 |
-0.48% |
310,500 |
| 2025/4/18 |
1,848 |
1,885 |
1,818.5 |
1,885 |
+3.29% |
425,800 |
| 2025/4/17 |
1,794.5 |
1,836 |
1,785 |
1,825 |
+2.47% |
370,100 |
| 2025/4/16 |
1,792 |
1,804.5 |
1,765.5 |
1,781 |
-0.42% |
447,900 |
| 2025/4/15 |
1,835 |
1,842 |
1,780 |
1,788.5 |
-0.80% |
267,800 |
| 2025/4/14 |
1,794.5 |
1,814.5 |
1,784 |
1,803 |
+0.47% |
357,200 |
| 2025/4/11 |
1,738.5 |
1,801 |
1,729.5 |
1,794.5 |
-1.32% |
753,300 |
| 2025/4/10 |
1,810 |
1,833 |
1,778.5 |
1,818.5 |
+6.16% |
412,800 |
| 2025/4/9 |
1,684 |
1,731 |
1,668 |
1,713 |
-2.06% |
416,400 |
| 2025/4/8 |
1,730 |
1,760 |
1,706 |
1,749 |
+4.54% |
370,500 |
| 2025/4/7 |
1,650.5 |
1,728 |
1,650 |
1,673 |
-5.48% |
701,300 |
| 2025/4/4 |
1,785 |
1,786.5 |
1,749 |
1,770 |
-1.88% |
439,900 |
| 2025/4/3 |
1,765.5 |
1,811.5 |
1,758.5 |
1,804 |
-1.45% |
370,800 |
| 2025/4/2 |
1,871 |
1,880.5 |
1,816 |
1,830.5 |
-1.27% |
271,500 |
| 2025/4/1 |
1,883.5 |
1,885 |
1,854 |
1,854 |
+0.08% |
218,900 |
| 2025/3/31 |
1,865 |
1,894 |
1,833.5 |
1,852.5 |
-2.76% |
455,500 |
| 2025/3/28 |
1,896.5 |
1,905.5 |
1,880 |
1,905 |
-2.13% |
312,600 |
| 2025/3/27 |
1,925.5 |
1,954.5 |
1,923.5 |
1,946.5 |
+0.67% |
390,100 |
| 2025/3/26 |
1,928.5 |
1,946.5 |
1,910 |
1,933.5 |
+0.10% |
338,000 |
| 2025/3/25 |
1,917 |
1,932 |
1,904 |
1,931.5 |
+1.42% |
295,700 |
| 2025/3/24 |
1,880 |
1,908.5 |
1,865 |
1,904.5 |
+1.28% |
310,000 |
| 2025/3/21 |
1,880 |
1,914 |
1,877 |
1,880.5 |
-0.11% |
385,200 |
| 2025/3/19 |
1,898.5 |
1,909 |
1,873 |
1,882.5 |
-1.10% |
326,000 |
| 2025/3/18 |
1,881 |
1,924.5 |
1,876 |
1,903.5 |
+2.09% |
424,400 |
| 2025/3/17 |
1,877.5 |
1,892.5 |
1,863 |
1,864.5 |
+1.19% |
563,700 |
| 2025/3/14 |
1,830 |
1,856.5 |
1,820 |
1,842.5 |
-0.57% |
350,400 |
| 2025/3/13 |
1,832.5 |
1,862 |
1,830.5 |
1,853 |
-0.08% |
392,700 |
| 2025/3/12 |
1,824.5 |
1,871 |
1,820 |
1,854.5 |
+0.62% |
441,600 |
| 2025/3/11 |
1,908 |
1,915 |
1,828 |
1,843 |
-6.30% |
1,026,400 |
| 2025/3/10 |
1,990 |
2,008 |
1,957 |
1,967 |
-1.70% |
332,300 |
| 2025/3/7 |
2,001.5 |
2,032.5 |
1,930 |
2,001 |
-1.43% |
475,900 |
| 2025/3/6 |
1,937 |
2,037.5 |
1,931.5 |
2,030 |
+4.16% |
570,700 |
| 2025/3/5 |
1,950 |
1,954 |
1,918 |
1,949 |
-0.05% |
274,800 |
| 2025/3/4 |
1,983 |
1,996.5 |
1,947 |
1,950 |
-0.96% |
336,900 |
| 2025/3/3 |
1,900 |
1,984 |
1,890 |
1,969 |
+4.46% |
556,300 |
| 2025/2/28 |
1,880 |
1,902 |
1,868 |
1,885 |
+0.37% |
412,200 |
| 2025/2/27 |
1,850 |
1,889 |
1,844.5 |
1,878 |
+1.27% |
279,200 |
| 2025/2/26 |
1,869 |
1,875 |
1,840 |
1,854.5 |
-0.48% |
298,300 |
| 2025/2/25 |
1,880 |
1,897 |
1,853 |
1,863.5 |
-2.00% |
339,000 |
| 2025/2/21 |
1,876 |
1,901.5 |
1,876 |
1,901.5 |
-0.50% |
303,000 |
| 2025/2/20 |
1,869 |
1,916 |
1,869 |
1,911 |
+2.22% |
335,100 |
| 2025/2/19 |
1,900 |
1,906 |
1,852 |
1,869.5 |
-1.81% |
366,400 |
| 2025/2/18 |
1,912 |
1,939 |
1,902.5 |
1,904 |
-1.81% |
330,400 |
| 2025/2/17 |
1,892 |
1,944.5 |
1,892 |
1,939 |
+4.64% |
453,400 |
| 2025/2/14 |
1,874 |
1,957 |
1,850 |
1,853 |
-5.17% |
1,129,900 |
| 2025/2/13 |
1,961 |
1,980.5 |
1,941 |
1,954 |
-0.38% |
425,900 |
| 2025/2/12 |
1,961 |
1,963.5 |
1,935.5 |
1,961.5 |
+0.44% |
323,800 |
| 2025/2/10 |
1,915 |
1,963 |
1,912 |
1,953 |
+1.72% |
330,500 |
| 2025/2/7 |
1,927 |
1,932 |
1,913 |
1,920 |
-0.65% |
224,700 |
| 2025/2/6 |
1,922 |
1,935 |
1,915 |
1,932.5 |
+1.13% |
342,100 |
| 2025/2/5 |
1,900 |
1,921 |
1,890.5 |
1,911 |
+1.68% |
412,900 |
| 2025/2/4 |
1,910.5 |
1,915 |
1,860.5 |
1,879.5 |
-1.03% |
370,600 |
| 2025/2/3 |
1,885.5 |
1,913.5 |
1,858 |
1,899 |
-0.58% |
368,600 |
| 2025/1/31 |
1,902 |
1,919.5 |
1,876.5 |
1,910 |
+0.45% |
284,800 |
| 2025/1/30 |
1,900 |
1,913 |
1,889.5 |
1,901.5 |
-0.29% |
275,400 |
| 2025/1/29 |
1,900 |
1,908 |
1,887 |
1,907 |
+1.19% |
169,400 |
| 2025/1/28 |
1,851.5 |
1,900 |
1,844.5 |
1,884.5 |
+1.81% |
258,300 |
| 2025/1/27 |
1,855 |
1,862.5 |
1,839.5 |
1,851 |
+0.68% |
240,900 |
| 2025/1/24 |
1,854 |
1,869 |
1,837 |
1,838.5 |
+0.05% |
205,600 |
| 2025/1/23 |
1,824 |
1,839 |
1,821 |
1,837.5 |
-0.60% |
215,300 |
| 2025/1/22 |
1,819 |
1,857 |
1,803.5 |
1,848.5 |
+2.18% |
290,500 |
| 2025/1/21 |
1,822.5 |
1,825 |
1,801 |
1,809 |
-0.63% |
221,200 |
| 2025/1/20 |
1,840 |
1,847.5 |
1,820.5 |
1,820.5 |
-0.44% |
213,000 |
| 2025/1/17 |
1,830.5 |
1,838.5 |
1,807 |
1,828.5 |
-0.11% |
216,900 |
| 2025/1/16 |
1,850 |
1,852 |
1,824 |
1,830.5 |
-0.79% |
255,400 |
| 2025/1/15 |
1,841 |
1,858.5 |
1,828 |
1,845 |
-0.03% |
235,300 |
| 2025/1/14 |
1,867 |
1,867.5 |
1,837 |
1,845.5 |
-1.31% |
245,600 |
| 2025/1/10 |
1,901.5 |
1,907 |
1,859 |
1,870 |
-2.17% |
359,600 |
| 2025/1/9 |
1,913 |
1,920 |
1,898 |
1,911.5 |
+0.26% |
313,300 |
| 2025/1/8 |
1,913.5 |
1,920 |
1,901.5 |
1,906.5 |
-0.63% |
245,900 |
| 2025/1/7 |
1,910 |
1,930.5 |
1,903 |
1,918.5 |
+0.24% |
265,300 |
| 2025/1/6 |
1,928.5 |
1,962.5 |
1,914 |
1,914 |
-0.75% |
440,700 |
| 2024/12/30 |
1,948 |
1,962 |
1,925.5 |
1,928.5 |
-1.00% |
442,600 |
| 2024/12/27 |
1,947.5 |
1,954.5 |
1,931.5 |
1,948 |
+0.85% |
317,500 |
| 2024/12/26 |
1,920 |
1,939 |
1,908.5 |
1,931.5 |
+1.42% |
391,600 |
| 2024/12/25 |
1,909 |
1,909 |
1,872 |
1,904.5 |
-0.24% |
299,000 |
| 2024/12/24 |
1,930.5 |
1,935 |
1,905 |
1,909 |
-1.34% |
313,200 |
| 2024/12/23 |
1,973 |
1,973 |
1,931.5 |
1,935 |
-1.05% |
248,600 |
| 2024/12/20 |
1,960 |
1,970 |
1,939.5 |
1,955.5 |
+1.22% |
539,900 |
| 2024/12/19 |
1,856 |
1,932.5 |
1,856 |
1,932 |
+2.30% |
410,200 |
| 2024/12/18 |
1,914 |
1,930.5 |
1,886 |
1,888.5 |
-0.97% |
328,800 |
| 2024/12/17 |
1,935 |
1,947.5 |
1,898 |
1,907 |
-1.24% |
386,300 |
| 2024/12/16 |
1,919.5 |
1,931 |
1,901.5 |
1,931 |
+1.02% |
404,100 |
| 2024/12/13 |
1,915.5 |
1,932.5 |
1,899.5 |
1,911.5 |
-1.11% |
520,400 |
| 2024/12/12 |
1,919 |
1,937.5 |
1,917.5 |
1,933 |
+1.68% |
660,900 |
| 2024/12/11 |
1,894.5 |
1,905 |
1,875.5 |
1,901 |
+1.09% |
451,200 |
| 2024/12/10 |
1,870 |
1,897 |
1,856.5 |
1,880.5 |
+1.27% |
410,600 |
| 2024/12/9 |
1,863.5 |
1,864 |
1,833.5 |
1,857 |
-0.35% |
252,800 |
| 2024/12/6 |
1,890 |
1,896 |
1,842 |
1,863.5 |
-1.43% |
301,000 |
| 2024/12/5 |
1,899 |
1,924 |
1,882.5 |
1,890.5 |
+0.69% |
775,000 |
| 2024/12/4 |
1,865 |
1,878 |
1,833 |
1,877.5 |
+0.64% |
622,200 |
| 2024/12/3 |
1,864 |
1,884.5 |
1,853 |
1,865.5 |
+1.14% |
665,600 |
| 2024/12/2 |
1,795.5 |
1,861 |
1,794.5 |
1,844.5 |
+4.39% |
918,100 |
| 2024/11/29 |
1,777.5 |
1,794 |
1,767 |
1,767 |
-0.37% |
349,500 |
| 2024/11/28 |
1,779.5 |
1,799.5 |
1,752 |
1,773.5 |
+0.37% |
577,500 |
| 2024/11/27 |
1,777.5 |
1,789 |
1,723.5 |
1,767 |
-1.34% |
548,200 |
| 2024/11/26 |
1,784 |
1,802 |
1,756.5 |
1,791 |
+1.04% |
587,300 |
| 2024/11/25 |
1,753.5 |
1,784 |
1,741.5 |
1,772.5 |
+2.22% |
772,600 |
| 2024/11/22 |
1,698 |
1,749.5 |
1,693.5 |
1,734 |
+2.85% |
765,200 |
| 2024/11/21 |
1,692 |
1,693.5 |
1,669 |
1,686 |
-0.44% |
738,900 |
| 2024/11/20 |
1,667 |
1,699.5 |
1,658 |
1,693.5 |
+1.10% |
634,900 |
| 2024/11/19 |
1,681 |
1,699 |
1,667 |
1,675 |
-0.21% |
463,300 |
| 2024/11/18 |
1,693 |
1,703 |
1,665.5 |
1,678.5 |
-1.09% |
598,500 |
| 2024/11/15 |
1,660 |
1,701 |
1,654 |
1,697 |
+1.04% |
566,700 |
| 2024/11/14 |
1,710 |
1,723 |
1,674 |
1,679.5 |
-1.78% |
585,000 |
| 2024/11/13 |
1,699.5 |
1,720 |
1,694.5 |
1,710 |
-0.29% |
792,500 |
| 2024/11/12 |
1,707 |
1,750 |
1,702 |
1,715 |
-1.72% |
826,100 |
| 2024/11/11 |
1,736 |
1,772.5 |
1,725 |
1,745 |
-0.48% |
601,000 |
| 2024/11/8 |
1,850 |
1,851.5 |
1,753.5 |
1,753.5 |
-5.45% |
1,539,800 |
| 2024/11/7 |
1,872 |
1,875 |
1,818.5 |
1,854.5 |
+0.13% |
879,600 |
| 2024/11/6 |
1,839.5 |
1,874 |
1,830.5 |
1,852 |
+0.11% |
532,800 |
| 2024/11/5 |
1,835 |
1,857 |
1,815 |
1,850 |
+0.93% |
478,000 |
| 2024/11/1 |
1,854.5 |
1,881.5 |
1,826.5 |
1,833 |
-2.27% |
490,300 |
| 2024/10/31 |
1,868.5 |
1,878.5 |
1,855.5 |
1,875.5 |
+0.43% |
391,900 |
| 2024/10/30 |
1,850 |
1,878 |
1,843 |
1,867.5 |
+0.95% |
1,367,100 |
| 2024/10/29 |
1,841.5 |
1,864.5 |
1,832 |
1,850 |
+0.19% |
424,000 |
| 2024/10/28 |
1,831.5 |
1,856.5 |
1,831.5 |
1,846.5 |
-0.11% |
369,500 |
| 2024/10/25 |
1,865 |
1,874 |
1,837 |
1,848.5 |
-0.54% |
403,200 |
| 2024/10/24 |
1,835.5 |
1,869.5 |
1,832.5 |
1,858.5 |
+0.57% |
380,100 |
|
