| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,743.5 |
1,744.5 |
1,716 |
1,735 |
+0.78% |
48,539,900 |
| 2025/4/24 |
1,706.5 |
1,731 |
1,700.5 |
1,721.5 |
+2.01% |
52,714,600 |
| 2025/4/23 |
1,699 |
1,708.5 |
1,679 |
1,687.5 |
+3.34% |
60,413,200 |
| 2025/4/22 |
1,645 |
1,659 |
1,630.5 |
1,633 |
-1.21% |
42,565,500 |
| 2025/4/21 |
1,674 |
1,676.5 |
1,642 |
1,653 |
-1.93% |
33,138,500 |
| 2025/4/18 |
1,689.5 |
1,698 |
1,672 |
1,685.5 |
+0.33% |
50,013,500 |
| 2025/4/17 |
1,647 |
1,680 |
1,634 |
1,680 |
+2.31% |
52,230,000 |
| 2025/4/16 |
1,700 |
1,709 |
1,632.5 |
1,642 |
-2.49% |
63,594,600 |
| 2025/4/15 |
1,674 |
1,701.5 |
1,660.5 |
1,684 |
+2.25% |
59,414,100 |
| 2025/4/14 |
1,651 |
1,704 |
1,641.5 |
1,647 |
+0.15% |
64,482,000 |
| 2025/4/11 |
1,605.5 |
1,662.5 |
1,594.5 |
1,644.5 |
-3.89% |
98,801,700 |
| 2025/4/10 |
1,817 |
1,817 |
1,710.5 |
1,711 |
+8.98% |
132,780,800 |
| 2025/4/9 |
1,600 |
1,623.5 |
1,552 |
1,570 |
-5.31% |
126,803,200 |
| 2025/4/8 |
1,678 |
1,688 |
1,622 |
1,658 |
+10.87% |
120,997,000 |
| 2025/4/7 |
1,318.5 |
1,532.5 |
1,310 |
1,495.5 |
-10.37% |
172,141,100 |
| 2025/4/4 |
1,695.5 |
1,715.5 |
1,600 |
1,668.5 |
-8.48% |
171,845,900 |
| 2025/4/3 |
1,806 |
1,865.5 |
1,785.5 |
1,823 |
-7.16% |
133,112,300 |
| 2025/4/2 |
1,991 |
1,992 |
1,942 |
1,963.5 |
-1.53% |
52,741,900 |
| 2025/4/1 |
2,043 |
2,049.5 |
1,978.5 |
1,994 |
-0.85% |
56,666,500 |
| 2025/3/31 |
2,015.5 |
2,046.5 |
1,996 |
2,011 |
-4.62% |
65,815,900 |
| 2025/3/28 |
2,152 |
2,156.5 |
2,105 |
2,108.5 |
-3.21% |
49,747,500 |
| 2025/3/27 |
2,159 |
2,182 |
2,145.5 |
2,178.5 |
+0.90% |
52,488,100 |
| 2025/3/26 |
2,181 |
2,181 |
2,140.5 |
2,159 |
-0.21% |
46,705,600 |
| 2025/3/25 |
2,200 |
2,202.5 |
2,150.5 |
2,163.5 |
-0.83% |
45,627,000 |
| 2025/3/24 |
2,200 |
2,225 |
2,181.5 |
2,181.5 |
-2.00% |
60,516,100 |
| 2025/3/21 |
2,125 |
2,239.5 |
2,122.5 |
2,226 |
+5.72% |
139,494,500 |
| 2025/3/19 |
2,110 |
2,119 |
2,094 |
2,105.5 |
-0.02% |
66,743,300 |
| 2025/3/18 |
2,051.5 |
2,117 |
2,051.5 |
2,106 |
+3.74% |
91,991,900 |
| 2025/3/17 |
2,020 |
2,039.5 |
2,017 |
2,030 |
+1.47% |
51,530,100 |
| 2025/3/14 |
1,970 |
2,006.5 |
1,951 |
2,000.5 |
+2.22% |
68,846,600 |
| 2025/3/13 |
1,952 |
1,968 |
1,945 |
1,957 |
+1.40% |
46,852,300 |
| 2025/3/12 |
1,902 |
1,942.5 |
1,900.5 |
1,930 |
+1.95% |
52,283,100 |
| 2025/3/11 |
1,880 |
1,896 |
1,828 |
1,893 |
-1.41% |
73,519,900 |
| 2025/3/10 |
1,931.5 |
1,938 |
1,918 |
1,920 |
-0.13% |
33,199,000 |
| 2025/3/7 |
1,923 |
1,934.5 |
1,916 |
1,922.5 |
-1.64% |
44,683,300 |
| 2025/3/6 |
1,935 |
1,961 |
1,934.5 |
1,954.5 |
+1.40% |
46,161,900 |
| 2025/3/5 |
1,910 |
1,932.5 |
1,904 |
1,927.5 |
-0.23% |
40,720,700 |
| 2025/3/4 |
1,933.5 |
1,938 |
1,903 |
1,932 |
-0.85% |
43,511,100 |
| 2025/3/3 |
1,934 |
1,953.5 |
1,920.5 |
1,948.5 |
+2.39% |
41,941,900 |
| 2025/2/28 |
1,929 |
1,931.5 |
1,888 |
1,903 |
-1.93% |
95,721,700 |
| 2025/2/27 |
1,916.5 |
1,941.5 |
1,908.5 |
1,940.5 |
+1.07% |
45,479,200 |
| 2025/2/26 |
1,950 |
1,955 |
1,908 |
1,920 |
-2.07% |
50,120,300 |
| 2025/2/25 |
1,924 |
1,966 |
1,916 |
1,960.5 |
+0.56% |
44,022,100 |
| 2025/2/21 |
1,960 |
1,971.5 |
1,941 |
1,949.5 |
-1.17% |
43,123,200 |
| 2025/2/20 |
1,991 |
2,003.5 |
1,960 |
1,972.5 |
-1.94% |
55,078,800 |
| 2025/2/19 |
2,022 |
2,039 |
2,004 |
2,011.5 |
-0.52% |
56,609,400 |
| 2025/2/18 |
1,999 |
2,032.5 |
1,993 |
2,022 |
+1.99% |
63,751,800 |
| 2025/2/17 |
1,952 |
1,982.5 |
1,950 |
1,982.5 |
+2.01% |
46,516,600 |
| 2025/2/14 |
1,930 |
1,947 |
1,925 |
1,943.5 |
+0.08% |
41,041,200 |
| 2025/2/13 |
1,923.5 |
1,944 |
1,922.5 |
1,942 |
+1.86% |
45,145,800 |
| 2025/2/12 |
1,900 |
1,906.5 |
1,884 |
1,906.5 |
+0.32% |
32,614,900 |
| 2025/2/10 |
1,919 |
1,929 |
1,898.5 |
1,900.5 |
-0.55% |
29,342,500 |
| 2025/2/7 |
1,917 |
1,922 |
1,893.5 |
1,911 |
-0.08% |
33,481,300 |
| 2025/2/6 |
1,940 |
1,943 |
1,903.5 |
1,912.5 |
-0.91% |
53,281,200 |
| 2025/2/5 |
1,950 |
1,971 |
1,920 |
1,930 |
-0.59% |
68,815,300 |
| 2025/2/4 |
1,940 |
1,954 |
1,932 |
1,941.5 |
+0.80% |
54,245,400 |
| 2025/2/3 |
1,946 |
1,951 |
1,919 |
1,926 |
-2.65% |
66,155,400 |
| 2025/1/31 |
1,968.5 |
1,980 |
1,951.5 |
1,978.5 |
+0.71% |
41,602,800 |
| 2025/1/30 |
1,977.5 |
1,991.5 |
1,954.5 |
1,964.5 |
-0.25% |
52,933,400 |
| 2025/1/29 |
1,975 |
1,981 |
1,962 |
1,969.5 |
+0.00% |
49,892,200 |
| 2025/1/28 |
1,927 |
1,982 |
1,921.5 |
1,969.5 |
+2.52% |
71,707,300 |
| 2025/1/27 |
1,927 |
1,963.5 |
1,918 |
1,921 |
+0.73% |
79,569,500 |
| 2025/1/24 |
1,907 |
1,923 |
1,887 |
1,907 |
+0.00% |
56,820,700 |
| 2025/1/23 |
1,905 |
1,912.5 |
1,885 |
1,907 |
+0.03% |
37,769,800 |
| 2025/1/22 |
1,936 |
1,937 |
1,906 |
1,906.5 |
-0.60% |
43,590,100 |
| 2025/1/21 |
1,924.5 |
1,931.5 |
1,886 |
1,918 |
+0.13% |
46,188,100 |
| 2025/1/20 |
1,899 |
1,916.5 |
1,885 |
1,915.5 |
+2.57% |
49,254,900 |
| 2025/1/17 |
1,880.5 |
1,881 |
1,828.5 |
1,867.5 |
-1.19% |
59,166,500 |
| 2025/1/16 |
1,906 |
1,927.5 |
1,876 |
1,890 |
-0.13% |
59,215,400 |
| 2025/1/15 |
1,880 |
1,895 |
1,871.5 |
1,892.5 |
+1.77% |
40,942,600 |
| 2025/1/14 |
1,910 |
1,915.5 |
1,844 |
1,859.5 |
-2.31% |
65,248,800 |
| 2025/1/10 |
1,910.5 |
1,917 |
1,891 |
1,903.5 |
-0.73% |
45,911,300 |
| 2025/1/9 |
1,906 |
1,932 |
1,904 |
1,917.5 |
-0.08% |
49,890,200 |
| 2025/1/8 |
1,926.5 |
1,948 |
1,906 |
1,919 |
+0.03% |
65,845,300 |
| 2025/1/7 |
1,873 |
1,934 |
1,868 |
1,918.5 |
+3.28% |
84,675,200 |
| 2025/1/6 |
1,860 |
1,869.5 |
1,835 |
1,857.5 |
+0.62% |
46,536,300 |
| 2024/12/30 |
1,845 |
1,866 |
1,839 |
1,846 |
+0.74% |
45,651,400 |
| 2024/12/27 |
1,820 |
1,839.5 |
1,816 |
1,832.5 |
+1.19% |
64,716,400 |
| 2024/12/26 |
1,800 |
1,811 |
1,793 |
1,811 |
+0.61% |
32,981,700 |
| 2024/12/25 |
1,801.5 |
1,805 |
1,788 |
1,800 |
-0.44% |
25,367,400 |
| 2024/12/24 |
1,808 |
1,815.5 |
1,799 |
1,808 |
+0.44% |
29,502,900 |
| 2024/12/23 |
1,774 |
1,800 |
1,768.5 |
1,800 |
+1.52% |
35,341,700 |
| 2024/12/20 |
1,815 |
1,819.5 |
1,768.5 |
1,773 |
-3.35% |
70,783,300 |
| 2024/12/19 |
1,800 |
1,848.5 |
1,787.5 |
1,834.5 |
+1.21% |
46,831,000 |
| 2024/12/18 |
1,811 |
1,841 |
1,810 |
1,812.5 |
-0.47% |
34,653,300 |
| 2024/12/17 |
1,854 |
1,856.5 |
1,817 |
1,821 |
-1.94% |
56,169,900 |
| 2024/12/16 |
1,859 |
1,868 |
1,845 |
1,857 |
+0.41% |
36,621,800 |
| 2024/12/13 |
1,850 |
1,859 |
1,833 |
1,849.5 |
-0.11% |
47,770,900 |
| 2024/12/12 |
1,852 |
1,869 |
1,850.5 |
1,851.5 |
+0.52% |
56,473,100 |
| 2024/12/11 |
1,818 |
1,842.5 |
1,814 |
1,842 |
+1.99% |
51,405,300 |
| 2024/12/10 |
1,824 |
1,827.5 |
1,805.5 |
1,806 |
-0.44% |
31,932,900 |
| 2024/12/9 |
1,812 |
1,821.5 |
1,781.5 |
1,814 |
+0.25% |
43,808,400 |
| 2024/12/6 |
1,800 |
1,811.5 |
1,795 |
1,809.5 |
-0.55% |
35,967,200 |
| 2024/12/5 |
1,837.5 |
1,838.5 |
1,803 |
1,819.5 |
+0.52% |
43,638,700 |
| 2024/12/4 |
1,850 |
1,859 |
1,809.5 |
1,810 |
-1.66% |
53,782,100 |
| 2024/12/3 |
1,830 |
1,846.5 |
1,827 |
1,840.5 |
+0.77% |
60,177,400 |
| 2024/12/2 |
1,804.5 |
1,827 |
1,795 |
1,826.5 |
+1.93% |
58,921,200 |
| 2024/11/29 |
1,774 |
1,796 |
1,764.5 |
1,792 |
+1.33% |
39,570,400 |
| 2024/11/28 |
1,740 |
1,779 |
1,737 |
1,768.5 |
+0.03% |
34,111,600 |
| 2024/11/27 |
1,785 |
1,797.5 |
1,748.5 |
1,768 |
-1.48% |
47,675,000 |
| 2024/11/26 |
1,824 |
1,829 |
1,777.5 |
1,794.5 |
-1.73% |
44,950,100 |
| 2024/11/25 |
1,832 |
1,843.5 |
1,821 |
1,826 |
+0.05% |
53,835,900 |
| 2024/11/22 |
1,817 |
1,830 |
1,810 |
1,825 |
+1.05% |
35,842,900 |
| 2024/11/21 |
1,817 |
1,824 |
1,798 |
1,806 |
-0.55% |
38,328,400 |
| 2024/11/20 |
1,835 |
1,836 |
1,811.5 |
1,816 |
-1.49% |
42,730,200 |
| 2024/11/19 |
1,811.5 |
1,843.5 |
1,810 |
1,843.5 |
+1.82% |
59,335,500 |
| 2024/11/18 |
1,830.5 |
1,837 |
1,809 |
1,810.5 |
-0.74% |
47,560,000 |
| 2024/11/15 |
1,830 |
1,838 |
1,801.5 |
1,824 |
+1.45% |
94,700,800 |
| 2024/11/14 |
1,789.5 |
1,818 |
1,785.5 |
1,798 |
+0.67% |
54,966,700 |
| 2024/11/13 |
1,805 |
1,808.5 |
1,771.5 |
1,786 |
-0.31% |
51,781,400 |
| 2024/11/12 |
1,799.5 |
1,814.5 |
1,791.5 |
1,791.5 |
+1.62% |
68,350,700 |
| 2024/11/11 |
1,784.5 |
1,793.5 |
1,751.5 |
1,763 |
-0.31% |
44,870,100 |
| 2024/11/8 |
1,784 |
1,784.5 |
1,760 |
1,768.5 |
+0.08% |
38,968,300 |
| 2024/11/7 |
1,795.5 |
1,809.5 |
1,736.5 |
1,767 |
+3.00% |
105,778,900 |
| 2024/11/6 |
1,637 |
1,715.5 |
1,633 |
1,715.5 |
+5.70% |
89,785,000 |
| 2024/11/5 |
1,630 |
1,631.5 |
1,614 |
1,623 |
+0.15% |
28,419,300 |
| 2024/11/1 |
1,610 |
1,646 |
1,608 |
1,620.5 |
-0.49% |
45,471,600 |
| 2024/10/31 |
1,615.5 |
1,638 |
1,612 |
1,628.5 |
-0.03% |
42,719,700 |
| 2024/10/30 |
1,618 |
1,629 |
1,606.5 |
1,629 |
+1.24% |
116,677,200 |
| 2024/10/29 |
1,567.5 |
1,618 |
1,567 |
1,609 |
+3.01% |
49,491,400 |
| 2024/10/28 |
1,515.5 |
1,579.5 |
1,515.5 |
1,562 |
+0.87% |
44,982,600 |
| 2024/10/25 |
1,540 |
1,555.5 |
1,533 |
1,548.5 |
-1.05% |
39,535,300 |
| 2024/10/24 |
1,550 |
1,576.5 |
1,542 |
1,565 |
-0.13% |
37,136,200 |
|
