| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,510 |
1,544 |
1,486 |
1,507.5 |
+4.61% |
2,161,600 |
| 2025/4/24 |
1,449.5 |
1,476.5 |
1,432 |
1,441 |
+0.42% |
2,314,700 |
| 2025/4/23 |
1,404 |
1,447 |
1,398.5 |
1,435 |
+6.77% |
2,830,100 |
| 2025/4/22 |
1,360 |
1,375 |
1,337.5 |
1,344 |
-2.50% |
1,842,700 |
| 2025/4/21 |
1,385.5 |
1,419.5 |
1,373.5 |
1,378.5 |
-1.57% |
1,398,200 |
| 2025/4/18 |
1,399.5 |
1,422 |
1,380 |
1,400.5 |
-0.92% |
1,681,500 |
| 2025/4/17 |
1,376 |
1,420 |
1,366 |
1,413.5 |
+2.76% |
3,707,400 |
| 2025/4/16 |
1,467 |
1,474 |
1,360.5 |
1,375.5 |
-8.12% |
4,448,600 |
| 2025/4/15 |
1,454 |
1,539 |
1,432 |
1,497 |
+3.06% |
7,282,900 |
| 2025/4/14 |
1,339.5 |
1,484.5 |
1,336 |
1,452.5 |
+19.11% |
10,619,000 |
| 2025/4/11 |
1,198 |
1,227.5 |
1,157 |
1,219.5 |
-0.69% |
2,535,600 |
| 2025/4/10 |
1,298.5 |
1,298.5 |
1,220 |
1,228 |
+11.79% |
2,094,500 |
| 2025/4/9 |
1,102 |
1,118 |
1,068 |
1,098.5 |
-6.91% |
1,988,000 |
| 2025/4/8 |
1,116 |
1,188.5 |
1,116 |
1,180 |
+14.51% |
2,616,000 |
| 2025/4/7 |
978 |
1,078 |
966.2 |
1,030.5 |
-14.34% |
4,051,600 |
| 2025/4/4 |
1,280 |
1,288 |
1,179 |
1,203 |
-9.85% |
3,006,200 |
| 2025/4/3 |
1,303 |
1,345 |
1,300 |
1,334.5 |
-6.22% |
2,280,200 |
| 2025/4/2 |
1,390.5 |
1,428 |
1,378 |
1,423 |
+2.34% |
1,410,100 |
| 2025/4/1 |
1,402 |
1,422 |
1,382.5 |
1,390.5 |
-0.71% |
1,336,300 |
| 2025/3/31 |
1,454 |
1,457 |
1,400.5 |
1,400.5 |
-7.07% |
1,912,800 |
| 2025/3/28 |
1,527.5 |
1,531.5 |
1,501 |
1,507 |
-2.02% |
1,036,900 |
| 2025/3/27 |
1,545.5 |
1,565.5 |
1,522.5 |
1,538 |
-1.44% |
1,352,200 |
| 2025/3/26 |
1,562 |
1,581 |
1,556.5 |
1,560.5 |
+0.13% |
1,041,100 |
| 2025/3/25 |
1,613.5 |
1,614 |
1,556.5 |
1,558.5 |
-1.39% |
1,225,100 |
| 2025/3/24 |
1,635 |
1,636 |
1,575 |
1,580.5 |
-4.30% |
1,394,300 |
| 2025/3/21 |
1,648 |
1,686.5 |
1,643 |
1,651.5 |
-1.26% |
1,085,500 |
| 2025/3/19 |
1,691 |
1,707.5 |
1,668.5 |
1,672.5 |
-2.19% |
1,319,200 |
| 2025/3/18 |
1,673 |
1,712 |
1,651.5 |
1,710 |
+4.24% |
1,488,400 |
| 2025/3/17 |
1,649.5 |
1,663.5 |
1,638 |
1,640.5 |
+0.95% |
1,145,100 |
| 2025/3/14 |
1,592 |
1,630 |
1,583.5 |
1,625 |
+2.78% |
1,027,100 |
| 2025/3/13 |
1,600 |
1,622 |
1,581 |
1,581 |
+0.13% |
1,047,000 |
| 2025/3/12 |
1,546 |
1,596 |
1,525 |
1,579 |
+2.37% |
1,060,700 |
| 2025/3/11 |
1,511 |
1,552 |
1,497 |
1,542.5 |
-2.00% |
1,625,000 |
| 2025/3/10 |
1,571.5 |
1,585.5 |
1,543 |
1,574 |
-0.32% |
1,245,500 |
| 2025/3/7 |
1,556 |
1,590 |
1,556 |
1,579 |
-1.07% |
987,200 |
| 2025/3/6 |
1,630 |
1,638 |
1,590.5 |
1,596 |
-1.12% |
1,235,700 |
| 2025/3/5 |
1,593 |
1,623 |
1,565 |
1,614 |
+2.12% |
1,562,500 |
| 2025/3/4 |
1,589 |
1,599 |
1,550.5 |
1,580.5 |
-1.95% |
1,540,300 |
| 2025/3/3 |
1,657 |
1,671 |
1,606.5 |
1,612 |
-1.10% |
1,724,000 |
| 2025/2/28 |
1,700 |
1,713 |
1,627 |
1,630 |
-7.36% |
2,608,900 |
| 2025/2/27 |
1,752 |
1,803.5 |
1,728.5 |
1,759.5 |
+1.82% |
2,517,600 |
| 2025/2/26 |
1,719 |
1,748 |
1,705.5 |
1,728 |
-1.57% |
2,075,500 |
| 2025/2/25 |
1,850 |
1,867 |
1,751.5 |
1,755.5 |
-9.37% |
4,958,900 |
| 2025/2/21 |
1,731 |
1,941 |
1,730 |
1,937 |
+10.09% |
7,270,900 |
| 2025/2/20 |
1,726 |
1,777 |
1,717 |
1,759.5 |
+1.91% |
3,069,000 |
| 2025/2/19 |
1,668.5 |
1,729.5 |
1,654 |
1,726.5 |
+3.48% |
1,992,800 |
| 2025/2/18 |
1,660 |
1,688 |
1,642.5 |
1,668.5 |
+0.75% |
1,218,900 |
| 2025/2/17 |
1,650 |
1,665 |
1,628 |
1,656 |
-0.06% |
1,249,800 |
| 2025/2/14 |
1,688 |
1,698 |
1,657 |
1,657 |
-1.84% |
1,363,000 |
| 2025/2/13 |
1,615 |
1,713 |
1,615 |
1,688 |
+5.80% |
2,575,200 |
| 2025/2/12 |
1,618 |
1,631 |
1,570 |
1,595.5 |
-1.51% |
1,799,700 |
| 2025/2/10 |
1,640 |
1,651.5 |
1,603 |
1,620 |
-2.14% |
1,475,100 |
| 2025/2/7 |
1,655.5 |
1,671.5 |
1,638 |
1,655.5 |
-1.63% |
1,304,800 |
| 2025/2/6 |
1,683 |
1,718.5 |
1,650 |
1,683 |
+1.08% |
1,969,700 |
| 2025/2/5 |
1,684.5 |
1,692.5 |
1,648 |
1,665 |
-0.45% |
1,382,700 |
| 2025/2/4 |
1,660 |
1,685.5 |
1,643.5 |
1,672.5 |
+1.55% |
1,494,100 |
| 2025/2/3 |
1,684 |
1,708 |
1,635 |
1,647 |
-3.80% |
2,152,000 |
| 2025/1/31 |
1,748 |
1,762 |
1,711 |
1,712 |
-1.69% |
2,233,300 |
| 2025/1/30 |
1,749 |
1,783.5 |
1,715.5 |
1,741.5 |
-0.29% |
2,439,000 |
| 2025/1/29 |
1,744 |
1,762 |
1,695 |
1,746.5 |
+1.42% |
2,953,700 |
| 2025/1/28 |
1,665.5 |
1,760 |
1,650 |
1,722 |
-0.58% |
4,465,000 |
| 2025/1/27 |
1,735 |
1,758 |
1,713.5 |
1,732 |
-0.06% |
3,307,500 |
| 2025/1/24 |
1,730 |
1,776 |
1,713 |
1,733 |
+0.76% |
3,992,800 |
| 2025/1/23 |
1,826 |
1,855 |
1,718.5 |
1,720 |
-4.71% |
5,976,400 |
| 2025/1/22 |
1,827 |
1,884 |
1,771 |
1,805 |
+0.70% |
9,508,300 |
| 2025/1/21 |
1,830 |
1,871 |
1,792.5 |
1,792.5 |
-1.02% |
7,766,700 |
| 2025/1/20 |
1,732.5 |
1,848.5 |
1,729.5 |
1,811 |
+6.31% |
9,006,500 |
| 2025/1/17 |
1,667 |
1,727 |
1,654 |
1,703.5 |
+0.86% |
6,177,500 |
| 2025/1/16 |
1,586.5 |
1,701 |
1,580.5 |
1,689 |
+8.17% |
7,465,600 |
| 2025/1/15 |
1,568 |
1,612 |
1,555 |
1,561.5 |
-1.23% |
2,802,000 |
| 2025/1/14 |
1,580 |
1,659 |
1,547 |
1,581 |
-2.41% |
6,290,600 |
| 2025/1/10 |
1,580 |
1,637 |
1,578 |
1,620 |
+0.50% |
3,395,200 |
| 2025/1/9 |
1,657 |
1,668 |
1,591 |
1,612 |
-2.51% |
3,512,800 |
| 2025/1/8 |
1,602 |
1,664 |
1,600.5 |
1,653.5 |
+2.67% |
5,380,200 |
| 2025/1/7 |
1,630 |
1,636.5 |
1,581.5 |
1,610.5 |
+3.87% |
4,980,700 |
| 2025/1/6 |
1,547 |
1,565 |
1,522 |
1,550.5 |
+1.34% |
2,781,800 |
| 2024/12/30 |
1,522 |
1,539 |
1,502.5 |
1,530 |
+0.49% |
2,104,100 |
| 2024/12/27 |
1,514 |
1,547 |
1,498 |
1,522.5 |
+2.04% |
2,076,300 |
| 2024/12/26 |
1,495 |
1,508.5 |
1,486 |
1,492 |
-0.13% |
1,726,100 |
| 2024/12/25 |
1,515 |
1,527.5 |
1,484.5 |
1,494 |
-0.40% |
1,320,900 |
| 2024/12/24 |
1,524.5 |
1,538 |
1,499.5 |
1,500 |
-0.79% |
1,039,300 |
| 2024/12/23 |
1,508 |
1,517 |
1,480.5 |
1,512 |
+0.00% |
1,811,000 |
| 2024/12/20 |
1,520 |
1,527 |
1,500.5 |
1,512 |
-0.17% |
1,547,300 |
| 2024/12/19 |
1,500 |
1,526.5 |
1,486 |
1,514.5 |
-2.45% |
1,976,000 |
| 2024/12/18 |
1,520 |
1,556.5 |
1,511 |
1,552.5 |
+2.41% |
2,319,600 |
| 2024/12/17 |
1,558 |
1,562 |
1,503.5 |
1,516 |
-1.11% |
2,312,800 |
| 2024/12/16 |
1,520 |
1,582 |
1,520 |
1,533 |
+1.19% |
2,148,500 |
| 2024/12/13 |
1,550 |
1,556 |
1,513 |
1,515 |
-3.04% |
1,899,200 |
| 2024/12/12 |
1,589 |
1,589.5 |
1,550 |
1,562.5 |
+0.19% |
1,987,900 |
| 2024/12/11 |
1,560 |
1,564 |
1,536.5 |
1,559.5 |
-1.64% |
1,728,400 |
| 2024/12/10 |
1,559 |
1,600 |
1,552 |
1,585.5 |
+2.26% |
1,902,800 |
| 2024/12/9 |
1,575.5 |
1,588 |
1,549 |
1,550.5 |
-0.74% |
1,616,900 |
| 2024/12/6 |
1,594.5 |
1,603.5 |
1,546 |
1,562 |
-2.62% |
2,574,100 |
| 2024/12/5 |
1,621 |
1,642 |
1,592.5 |
1,604 |
+0.31% |
2,890,800 |
| 2024/12/4 |
1,653 |
1,667.5 |
1,585.5 |
1,599 |
-3.15% |
4,258,300 |
| 2024/12/3 |
1,703 |
1,731 |
1,638 |
1,651 |
-0.72% |
4,578,500 |
| 2024/12/2 |
1,676 |
1,702 |
1,656.5 |
1,663 |
-0.06% |
1,979,700 |
| 2024/11/29 |
1,707 |
1,728.5 |
1,654 |
1,664 |
-4.75% |
3,490,300 |
| 2024/11/28 |
1,648.5 |
1,767 |
1,634 |
1,747 |
+4.17% |
6,036,800 |
| 2024/11/27 |
1,684.5 |
1,695 |
1,666.5 |
1,677 |
-1.21% |
1,715,900 |
| 2024/11/26 |
1,758 |
1,769 |
1,683 |
1,697.5 |
-4.04% |
2,572,300 |
| 2024/11/25 |
1,800 |
1,826 |
1,759 |
1,769 |
-0.37% |
2,434,700 |
| 2024/11/22 |
1,781 |
1,813 |
1,753 |
1,775.5 |
+0.82% |
2,028,500 |
| 2024/11/21 |
1,815 |
1,850 |
1,744 |
1,761 |
-2.60% |
2,521,800 |
| 2024/11/20 |
1,801 |
1,816.5 |
1,775.5 |
1,808 |
-0.22% |
2,567,500 |
| 2024/11/19 |
1,840 |
1,854 |
1,802 |
1,812 |
-1.58% |
2,244,200 |
| 2024/11/18 |
1,873 |
1,904 |
1,840 |
1,841 |
-3.71% |
2,035,700 |
| 2024/11/15 |
1,945 |
1,971 |
1,902 |
1,912 |
-1.19% |
2,651,200 |
| 2024/11/14 |
2,000 |
2,015.5 |
1,935 |
1,935 |
-3.78% |
2,150,500 |
| 2024/11/13 |
2,123.5 |
2,130 |
2,002 |
2,011 |
-4.19% |
2,518,600 |
| 2024/11/12 |
2,191 |
2,200 |
2,094 |
2,099 |
-4.81% |
2,733,400 |
| 2024/11/11 |
2,232.5 |
2,237.5 |
2,165 |
2,205 |
-1.56% |
1,778,000 |
| 2024/11/8 |
2,260 |
2,264 |
2,201.5 |
2,240 |
+0.13% |
2,001,500 |
| 2024/11/7 |
2,309 |
2,310.5 |
2,175 |
2,237 |
-1.76% |
3,311,300 |
| 2024/11/6 |
2,279.5 |
2,315.5 |
2,243 |
2,277 |
+0.26% |
3,258,400 |
| 2024/11/5 |
2,226 |
2,290 |
2,208 |
2,271 |
+1.93% |
2,692,200 |
| 2024/11/1 |
2,230 |
2,295 |
2,205.5 |
2,228 |
-3.34% |
3,574,100 |
| 2024/10/31 |
2,295 |
2,357.5 |
2,268 |
2,305 |
-1.37% |
4,134,100 |
| 2024/10/30 |
2,215 |
2,382 |
2,190 |
2,337 |
+7.65% |
7,677,000 |
| 2024/10/29 |
2,129 |
2,199 |
2,113 |
2,171 |
+0.60% |
2,816,200 |
| 2024/10/28 |
2,000 |
2,191 |
1,980 |
2,158 |
+8.72% |
5,345,900 |
| 2024/10/25 |
2,020 |
2,028 |
1,962 |
1,985 |
-2.41% |
2,406,700 |
| 2024/10/24 |
2,017 |
2,083 |
1,998 |
2,034 |
-1.21% |
3,444,400 |
|
