| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,263 |
1,297 |
1,260 |
1,296 |
+5.11% |
3,411,600 |
| 2025/4/24 |
1,248 |
1,255 |
1,233 |
1,233 |
+0.00% |
2,814,300 |
| 2025/4/23 |
1,242.5 |
1,249 |
1,216.5 |
1,233 |
+1.69% |
2,817,600 |
| 2025/4/22 |
1,219.5 |
1,224 |
1,200 |
1,212.5 |
-1.46% |
2,456,600 |
| 2025/4/21 |
1,240 |
1,244 |
1,220.5 |
1,230.5 |
-1.44% |
1,273,700 |
| 2025/4/18 |
1,260 |
1,277 |
1,244 |
1,248.5 |
-0.12% |
1,538,100 |
| 2025/4/17 |
1,225.5 |
1,250 |
1,199 |
1,250 |
+1.05% |
2,608,100 |
| 2025/4/16 |
1,272.5 |
1,277.5 |
1,222.5 |
1,237 |
-3.92% |
3,930,100 |
| 2025/4/15 |
1,278.5 |
1,304 |
1,278 |
1,287.5 |
+0.35% |
2,908,700 |
| 2025/4/14 |
1,317 |
1,331 |
1,274.5 |
1,283 |
-1.65% |
4,367,000 |
| 2025/4/11 |
1,152.5 |
1,316 |
1,152 |
1,304.5 |
+8.21% |
9,246,400 |
| 2025/4/10 |
1,242 |
1,242 |
1,185 |
1,205.5 |
+10.39% |
5,044,900 |
| 2025/4/9 |
1,100 |
1,107 |
1,069 |
1,092 |
-4.88% |
6,861,900 |
| 2025/4/8 |
1,150 |
1,187.5 |
1,127 |
1,148 |
+4.46% |
6,739,300 |
| 2025/4/7 |
1,111 |
1,130 |
1,091.5 |
1,099 |
-10.21% |
6,303,100 |
| 2025/4/4 |
1,288 |
1,295.5 |
1,211 |
1,224 |
-8.52% |
5,809,400 |
| 2025/4/3 |
1,349.5 |
1,375.5 |
1,322 |
1,338 |
-5.07% |
5,057,200 |
| 2025/4/2 |
1,429 |
1,436.5 |
1,403 |
1,409.5 |
-1.50% |
3,255,700 |
| 2025/4/1 |
1,440 |
1,475.5 |
1,428.5 |
1,431 |
+0.18% |
3,768,300 |
| 2025/3/31 |
1,444 |
1,451.5 |
1,413.5 |
1,428.5 |
-4.38% |
4,949,900 |
| 2025/3/28 |
1,505 |
1,517 |
1,486.5 |
1,494 |
-3.24% |
3,085,200 |
| 2025/3/27 |
1,530 |
1,551 |
1,523.5 |
1,544 |
-1.53% |
3,330,000 |
| 2025/3/26 |
1,585 |
1,589.5 |
1,568 |
1,568 |
-1.51% |
2,881,800 |
| 2025/3/25 |
1,582 |
1,598 |
1,575 |
1,592 |
+1.82% |
2,141,600 |
| 2025/3/24 |
1,560 |
1,572 |
1,552.5 |
1,563.5 |
-0.41% |
1,683,800 |
| 2025/3/21 |
1,578 |
1,599.5 |
1,567.5 |
1,570 |
-1.69% |
2,515,900 |
| 2025/3/19 |
1,611 |
1,634 |
1,590.5 |
1,597 |
-1.66% |
2,129,400 |
| 2025/3/18 |
1,632 |
1,647.5 |
1,621 |
1,624 |
+1.28% |
2,953,500 |
| 2025/3/17 |
1,562 |
1,612 |
1,561.5 |
1,603.5 |
+3.48% |
3,252,400 |
| 2025/3/14 |
1,527.5 |
1,557.5 |
1,527.5 |
1,549.5 |
+2.18% |
2,947,200 |
| 2025/3/13 |
1,555 |
1,570 |
1,516 |
1,516.5 |
-1.59% |
2,685,600 |
| 2025/3/12 |
1,536 |
1,554 |
1,534.5 |
1,541 |
-1.09% |
2,288,600 |
| 2025/3/11 |
1,555 |
1,559.5 |
1,518.5 |
1,558 |
-0.76% |
2,872,300 |
| 2025/3/10 |
1,539 |
1,580.5 |
1,534 |
1,570 |
+3.73% |
4,622,000 |
| 2025/3/7 |
1,511 |
1,522.5 |
1,502 |
1,513.5 |
-1.98% |
2,695,000 |
| 2025/3/6 |
1,525 |
1,577 |
1,522.5 |
1,544 |
+2.83% |
3,368,600 |
| 2025/3/5 |
1,489 |
1,510 |
1,462.5 |
1,501.5 |
+2.28% |
2,742,900 |
| 2025/3/4 |
1,486 |
1,488.5 |
1,454 |
1,468 |
-2.81% |
3,509,200 |
| 2025/3/3 |
1,497 |
1,513.5 |
1,490.5 |
1,510.5 |
+1.44% |
2,585,900 |
| 2025/2/28 |
1,505 |
1,516.5 |
1,482.5 |
1,489 |
-4.12% |
4,074,800 |
| 2025/2/27 |
1,555.5 |
1,570.5 |
1,542.5 |
1,553 |
+0.19% |
2,290,300 |
| 2025/2/26 |
1,575 |
1,592 |
1,550 |
1,550 |
-2.42% |
2,491,500 |
| 2025/2/25 |
1,582.5 |
1,603 |
1,566.5 |
1,588.5 |
-2.93% |
4,656,600 |
| 2025/2/21 |
1,651 |
1,654 |
1,609 |
1,636.5 |
-1.83% |
3,901,100 |
| 2025/2/20 |
1,595 |
1,684.5 |
1,592.5 |
1,667 |
+3.93% |
6,140,400 |
| 2025/2/19 |
1,581 |
1,608.5 |
1,559.5 |
1,604 |
+1.20% |
2,707,400 |
| 2025/2/18 |
1,592 |
1,600.5 |
1,580 |
1,585 |
-0.69% |
1,630,200 |
| 2025/2/17 |
1,600 |
1,624 |
1,587.5 |
1,596 |
+1.20% |
3,109,100 |
| 2025/2/14 |
1,575 |
1,594 |
1,572 |
1,577 |
+0.13% |
2,484,700 |
| 2025/2/13 |
1,575 |
1,596 |
1,570 |
1,575 |
+0.96% |
2,286,200 |
| 2025/2/12 |
1,571 |
1,580.5 |
1,544 |
1,560 |
+0.16% |
2,980,700 |
| 2025/2/10 |
1,535 |
1,575.5 |
1,528 |
1,557.5 |
+0.84% |
3,450,300 |
| 2025/2/7 |
1,525 |
1,557.5 |
1,514 |
1,544.5 |
+1.58% |
3,377,900 |
| 2025/2/6 |
1,466 |
1,526 |
1,465 |
1,520.5 |
+3.68% |
3,442,300 |
| 2025/2/5 |
1,510 |
1,511 |
1,461 |
1,466.5 |
-1.61% |
3,261,600 |
| 2025/2/4 |
1,449 |
1,520.5 |
1,411 |
1,490.5 |
+1.22% |
7,521,200 |
| 2025/2/3 |
1,460 |
1,503 |
1,458 |
1,472.5 |
-1.04% |
5,138,600 |
| 2025/1/31 |
1,497.5 |
1,498 |
1,472.5 |
1,488 |
-0.07% |
3,020,800 |
| 2025/1/30 |
1,500 |
1,508.5 |
1,481 |
1,489 |
-1.06% |
2,356,800 |
| 2025/1/29 |
1,544.5 |
1,544.5 |
1,505 |
1,505 |
-1.54% |
2,499,300 |
| 2025/1/28 |
1,498 |
1,544.5 |
1,491 |
1,528.5 |
-0.03% |
2,254,200 |
| 2025/1/27 |
1,547 |
1,551 |
1,524.5 |
1,529 |
-0.07% |
1,991,200 |
| 2025/1/24 |
1,538 |
1,545 |
1,523.5 |
1,530 |
-1.07% |
2,595,400 |
| 2025/1/23 |
1,530.5 |
1,546.5 |
1,521.5 |
1,546.5 |
+1.74% |
3,473,700 |
| 2025/1/22 |
1,505 |
1,526.5 |
1,504.5 |
1,520 |
+1.91% |
3,205,400 |
| 2025/1/21 |
1,484.5 |
1,497 |
1,461.5 |
1,491.5 |
+0.47% |
2,839,100 |
| 2025/1/20 |
1,430 |
1,494 |
1,425 |
1,484.5 |
+4.69% |
5,220,100 |
| 2025/1/17 |
1,413 |
1,422 |
1,381.5 |
1,418 |
+0.35% |
4,267,500 |
| 2025/1/16 |
1,451.5 |
1,454.5 |
1,407 |
1,413 |
-1.12% |
2,414,200 |
| 2025/1/15 |
1,425.5 |
1,433 |
1,405 |
1,429 |
+0.56% |
3,050,200 |
| 2025/1/14 |
1,455.5 |
1,456.5 |
1,409 |
1,421 |
-3.23% |
4,393,800 |
| 2025/1/10 |
1,485 |
1,493 |
1,461 |
1,468.5 |
-1.81% |
2,699,100 |
| 2025/1/9 |
1,532 |
1,534.5 |
1,480 |
1,495.5 |
-4.10% |
4,527,700 |
| 2025/1/8 |
1,546.5 |
1,569 |
1,536 |
1,559.5 |
-0.32% |
3,206,500 |
| 2025/1/7 |
1,530 |
1,581 |
1,513.5 |
1,564.5 |
+4.20% |
5,277,400 |
| 2025/1/6 |
1,490 |
1,508 |
1,476.5 |
1,501.5 |
+1.08% |
3,511,100 |
| 2024/12/30 |
1,478 |
1,488.5 |
1,471.5 |
1,485.5 |
-0.30% |
1,890,200 |
| 2024/12/27 |
1,449 |
1,490 |
1,447 |
1,490 |
+3.87% |
3,681,200 |
| 2024/12/26 |
1,431 |
1,444 |
1,430 |
1,434.5 |
+0.24% |
2,288,700 |
| 2024/12/25 |
1,437 |
1,440.5 |
1,420 |
1,431 |
-0.35% |
2,092,800 |
| 2024/12/24 |
1,431 |
1,458 |
1,423.5 |
1,436 |
+0.81% |
3,038,400 |
| 2024/12/23 |
1,416 |
1,428 |
1,402 |
1,424.5 |
+1.10% |
3,341,700 |
| 2024/12/20 |
1,412 |
1,434.5 |
1,400 |
1,409 |
-0.74% |
4,251,500 |
| 2024/12/19 |
1,410 |
1,429.5 |
1,398.5 |
1,419.5 |
-1.08% |
3,123,500 |
| 2024/12/18 |
1,386.5 |
1,450 |
1,386.5 |
1,435 |
+4.02% |
6,228,300 |
| 2024/12/17 |
1,380.5 |
1,392 |
1,367 |
1,379.5 |
-0.25% |
3,059,500 |
| 2024/12/16 |
1,420 |
1,421.5 |
1,381 |
1,383 |
-2.33% |
3,813,100 |
| 2024/12/13 |
1,427 |
1,435 |
1,408.5 |
1,416 |
-1.94% |
2,978,000 |
| 2024/12/12 |
1,460 |
1,465 |
1,444 |
1,444 |
-0.17% |
2,558,200 |
| 2024/12/11 |
1,457 |
1,464 |
1,437 |
1,446.5 |
-0.92% |
2,768,200 |
| 2024/12/10 |
1,430 |
1,462 |
1,423 |
1,460 |
+3.14% |
6,136,700 |
| 2024/12/9 |
1,392 |
1,419.5 |
1,386.5 |
1,415.5 |
+2.28% |
3,699,100 |
| 2024/12/6 |
1,395 |
1,404 |
1,380.5 |
1,384 |
-0.75% |
2,925,600 |
| 2024/12/5 |
1,400 |
1,409 |
1,385.5 |
1,394.5 |
-0.85% |
3,394,600 |
| 2024/12/4 |
1,412 |
1,433 |
1,387.5 |
1,406.5 |
-0.60% |
4,880,600 |
| 2024/12/3 |
1,406 |
1,427 |
1,404 |
1,415 |
+0.18% |
4,830,200 |
| 2024/12/2 |
1,416 |
1,423.5 |
1,397 |
1,412.5 |
+0.53% |
4,909,700 |
| 2024/11/29 |
1,440.5 |
1,444.5 |
1,404.5 |
1,405 |
-2.43% |
2,942,000 |
| 2024/11/28 |
1,408 |
1,448.5 |
1,403.5 |
1,440 |
+1.19% |
3,922,900 |
| 2024/11/27 |
1,423 |
1,441.5 |
1,418 |
1,423 |
-0.49% |
4,495,800 |
| 2024/11/26 |
1,482 |
1,485 |
1,422.5 |
1,430 |
-3.48% |
4,695,700 |
| 2024/11/25 |
1,428.5 |
1,481.5 |
1,414.5 |
1,481.5 |
+4.77% |
21,699,300 |
| 2024/11/22 |
1,452 |
1,456 |
1,410 |
1,414 |
-2.25% |
5,106,200 |
| 2024/11/21 |
1,434.5 |
1,446.5 |
1,422 |
1,446.5 |
-0.14% |
4,572,300 |
| 2024/11/20 |
1,450 |
1,471 |
1,434.5 |
1,448.5 |
-0.72% |
4,455,700 |
| 2024/11/19 |
1,450.5 |
1,475 |
1,426.5 |
1,459 |
+0.72% |
5,715,000 |
| 2024/11/18 |
1,413 |
1,449.5 |
1,412 |
1,448.5 |
+0.63% |
4,989,500 |
| 2024/11/15 |
1,444 |
1,461 |
1,418 |
1,439.5 |
-0.45% |
6,266,200 |
| 2024/11/14 |
1,516.5 |
1,518 |
1,444 |
1,446 |
-3.86% |
6,495,600 |
| 2024/11/13 |
1,529 |
1,534.5 |
1,504 |
1,504 |
-1.44% |
3,949,900 |
| 2024/11/12 |
1,535.5 |
1,550 |
1,503.5 |
1,526 |
-1.26% |
6,031,900 |
| 2024/11/11 |
1,564.5 |
1,569.5 |
1,525 |
1,545.5 |
-1.15% |
6,464,200 |
| 2024/11/8 |
1,540 |
1,620 |
1,493.5 |
1,563.5 |
-9.10% |
14,908,400 |
| 2024/11/7 |
1,687.5 |
1,732 |
1,666 |
1,720 |
+1.00% |
7,779,200 |
| 2024/11/6 |
1,669.5 |
1,726 |
1,660 |
1,703 |
+2.01% |
5,512,900 |
| 2024/11/5 |
1,660 |
1,684.5 |
1,646 |
1,669.5 |
+1.06% |
4,514,000 |
| 2024/11/1 |
1,651 |
1,682 |
1,647 |
1,652 |
-3.76% |
4,857,100 |
| 2024/10/31 |
1,732.5 |
1,738 |
1,696 |
1,716.5 |
-1.75% |
4,984,000 |
| 2024/10/30 |
1,741.5 |
1,769.5 |
1,730 |
1,747 |
+0.40% |
5,125,700 |
| 2024/10/29 |
1,708.5 |
1,745 |
1,695 |
1,740 |
+1.72% |
2,936,700 |
| 2024/10/28 |
1,685 |
1,728.5 |
1,671.5 |
1,710.5 |
+1.45% |
2,610,400 |
| 2024/10/25 |
1,692.5 |
1,695 |
1,659 |
1,686 |
+0.09% |
2,833,500 |
| 2024/10/24 |
1,660 |
1,688 |
1,649 |
1,684.5 |
+0.63% |
3,329,600 |
|
