| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,715.5 |
1,769 |
1,711.5 |
1,759.5 |
+2.12% |
3,358,900 |
| 2025/4/24 |
1,715 |
1,728.5 |
1,709.5 |
1,723 |
-0.40% |
4,569,600 |
| 2025/4/23 |
1,726.5 |
1,741 |
1,710 |
1,730 |
+1.70% |
3,434,400 |
| 2025/4/22 |
1,677.5 |
1,710.5 |
1,667 |
1,701 |
+1.83% |
2,375,900 |
| 2025/4/21 |
1,684 |
1,684.5 |
1,656.5 |
1,670.5 |
-0.86% |
1,504,000 |
| 2025/4/18 |
1,656.5 |
1,689.5 |
1,653.5 |
1,685 |
+2.49% |
2,213,500 |
| 2025/4/17 |
1,646.5 |
1,664.5 |
1,633.5 |
1,644 |
+0.64% |
1,684,900 |
| 2025/4/16 |
1,627 |
1,638.5 |
1,614 |
1,633.5 |
+0.43% |
1,978,800 |
| 2025/4/15 |
1,652.5 |
1,657 |
1,622.5 |
1,626.5 |
-0.82% |
1,590,800 |
| 2025/4/14 |
1,644 |
1,651.5 |
1,629 |
1,640 |
+0.86% |
2,105,000 |
| 2025/4/11 |
1,635 |
1,638.5 |
1,596 |
1,626 |
-1.39% |
3,350,400 |
| 2025/4/10 |
1,656 |
1,661 |
1,614 |
1,649 |
+3.58% |
3,313,100 |
| 2025/4/9 |
1,596 |
1,608 |
1,570 |
1,592 |
-0.66% |
2,811,800 |
| 2025/4/8 |
1,578.5 |
1,626 |
1,572.5 |
1,602.5 |
+3.25% |
3,316,700 |
| 2025/4/7 |
1,510 |
1,593.5 |
1,444 |
1,552 |
-4.61% |
4,632,900 |
| 2025/4/4 |
1,610 |
1,644 |
1,606.5 |
1,627 |
+0.46% |
3,934,400 |
| 2025/4/3 |
1,595 |
1,627.5 |
1,578.5 |
1,619.5 |
-0.52% |
3,183,400 |
| 2025/4/2 |
1,676.5 |
1,683.5 |
1,628 |
1,628 |
-3.24% |
2,594,400 |
| 2025/4/1 |
1,680 |
1,733 |
1,662.5 |
1,682.5 |
+3.67% |
6,040,600 |
| 2025/3/31 |
1,632 |
1,640 |
1,610.5 |
1,623 |
-2.14% |
2,894,500 |
| 2025/3/28 |
1,669 |
1,676 |
1,649.5 |
1,658.5 |
-2.70% |
2,592,700 |
| 2025/3/27 |
1,707 |
1,714.5 |
1,688 |
1,704.5 |
-0.09% |
2,708,200 |
| 2025/3/26 |
1,715.5 |
1,723.5 |
1,698 |
1,706 |
-0.52% |
2,507,300 |
| 2025/3/25 |
1,703.5 |
1,722.5 |
1,703.5 |
1,715 |
+0.18% |
1,954,500 |
| 2025/3/24 |
1,716.5 |
1,721 |
1,693 |
1,712 |
-0.81% |
1,668,300 |
| 2025/3/21 |
1,723 |
1,737.5 |
1,723 |
1,726 |
+0.17% |
2,772,200 |
| 2025/3/19 |
1,704.5 |
1,732.5 |
1,703.5 |
1,723 |
+1.38% |
2,071,200 |
| 2025/3/18 |
1,720 |
1,723 |
1,691.5 |
1,699.5 |
-0.50% |
2,249,200 |
| 2025/3/17 |
1,675.5 |
1,712 |
1,666.5 |
1,708 |
+1.76% |
2,801,100 |
| 2025/3/14 |
1,665.5 |
1,692.5 |
1,654 |
1,678.5 |
+0.84% |
3,355,000 |
| 2025/3/13 |
1,640 |
1,664.5 |
1,638 |
1,664.5 |
+0.51% |
1,972,900 |
| 2025/3/12 |
1,608.5 |
1,663.5 |
1,608.5 |
1,656 |
+1.81% |
3,261,400 |
| 2025/3/11 |
1,634.5 |
1,638.5 |
1,601 |
1,626.5 |
-0.85% |
2,449,100 |
| 2025/3/10 |
1,627 |
1,651 |
1,618 |
1,640.5 |
+0.86% |
3,358,400 |
| 2025/3/7 |
1,600 |
1,628 |
1,592 |
1,626.5 |
+1.66% |
3,156,100 |
| 2025/3/6 |
1,590 |
1,605.5 |
1,589 |
1,600 |
+0.41% |
3,171,000 |
| 2025/3/5 |
1,604.5 |
1,616 |
1,591 |
1,593.5 |
-0.53% |
2,187,500 |
| 2025/3/4 |
1,600.5 |
1,614.5 |
1,597 |
1,602 |
-0.53% |
2,363,700 |
| 2025/3/3 |
1,610.5 |
1,626.5 |
1,592 |
1,610.5 |
+1.51% |
2,062,500 |
| 2025/2/28 |
1,600 |
1,631.5 |
1,586.5 |
1,586.5 |
-1.03% |
6,377,000 |
| 2025/2/27 |
1,595 |
1,609 |
1,591 |
1,603 |
+0.88% |
2,472,500 |
| 2025/2/26 |
1,600 |
1,614 |
1,576 |
1,589 |
-0.09% |
2,794,300 |
| 2025/2/25 |
1,567 |
1,590.5 |
1,566.5 |
1,590.5 |
+1.53% |
2,781,100 |
| 2025/2/21 |
1,589 |
1,593.5 |
1,565.5 |
1,566.5 |
-0.57% |
1,707,800 |
| 2025/2/20 |
1,576 |
1,586 |
1,568.5 |
1,575.5 |
+0.57% |
1,953,000 |
| 2025/2/19 |
1,582 |
1,589.5 |
1,562.5 |
1,566.5 |
-0.85% |
1,787,000 |
| 2025/2/18 |
1,561 |
1,581.5 |
1,561 |
1,580 |
+1.64% |
1,846,600 |
| 2025/2/17 |
1,560 |
1,569.5 |
1,548.5 |
1,554.5 |
-0.54% |
2,236,800 |
| 2025/2/14 |
1,563.5 |
1,580.5 |
1,559.5 |
1,563 |
-0.16% |
2,594,900 |
| 2025/2/13 |
1,567 |
1,570.5 |
1,557.5 |
1,565.5 |
+0.51% |
1,951,300 |
| 2025/2/12 |
1,579.5 |
1,579.5 |
1,548 |
1,557.5 |
-0.92% |
2,160,200 |
| 2025/2/10 |
1,550 |
1,577 |
1,549.5 |
1,572 |
+1.29% |
2,123,100 |
| 2025/2/7 |
1,567.5 |
1,568 |
1,543.5 |
1,552 |
-0.89% |
2,527,100 |
| 2025/2/6 |
1,567.5 |
1,581 |
1,561 |
1,566 |
+0.06% |
1,935,100 |
| 2025/2/5 |
1,567.5 |
1,571 |
1,556.5 |
1,565 |
+0.35% |
2,033,000 |
| 2025/2/4 |
1,614.5 |
1,615 |
1,546 |
1,559.5 |
-2.59% |
4,173,200 |
| 2025/2/3 |
1,606 |
1,613.5 |
1,593 |
1,601 |
-1.08% |
2,304,200 |
| 2025/1/31 |
1,628 |
1,628 |
1,609 |
1,618.5 |
-0.31% |
1,836,900 |
| 2025/1/30 |
1,604 |
1,626 |
1,601 |
1,623.5 |
+0.96% |
1,256,700 |
| 2025/1/29 |
1,602 |
1,611.5 |
1,598.5 |
1,608 |
+0.28% |
1,048,800 |
| 2025/1/28 |
1,625 |
1,626 |
1,603 |
1,603.5 |
-1.02% |
1,548,900 |
| 2025/1/27 |
1,625 |
1,626 |
1,608.5 |
1,620 |
+1.19% |
969,100 |
| 2025/1/24 |
1,609 |
1,621 |
1,599 |
1,601 |
+0.03% |
1,248,300 |
| 2025/1/23 |
1,587 |
1,604.5 |
1,566 |
1,600.5 |
-0.31% |
2,410,200 |
| 2025/1/22 |
1,590 |
1,617 |
1,589 |
1,605.5 |
+0.56% |
1,577,600 |
| 2025/1/21 |
1,604.5 |
1,609 |
1,588.5 |
1,596.5 |
-0.87% |
1,767,600 |
| 2025/1/20 |
1,596 |
1,622 |
1,586.5 |
1,610.5 |
+1.13% |
1,602,100 |
| 2025/1/17 |
1,563 |
1,592.5 |
1,561.5 |
1,592.5 |
+1.89% |
4,458,600 |
| 2025/1/16 |
1,577 |
1,584 |
1,559 |
1,563 |
-1.11% |
2,151,200 |
| 2025/1/15 |
1,588.5 |
1,595.5 |
1,569.5 |
1,580.5 |
+0.13% |
2,204,700 |
| 2025/1/14 |
1,605 |
1,610.5 |
1,565 |
1,578.5 |
-1.59% |
2,477,100 |
| 2025/1/10 |
1,610.5 |
1,615 |
1,599 |
1,604 |
-0.80% |
1,631,800 |
| 2025/1/9 |
1,635 |
1,636.5 |
1,610 |
1,617 |
-1.55% |
1,774,200 |
| 2025/1/8 |
1,636 |
1,645.5 |
1,631 |
1,642.5 |
-0.03% |
1,656,100 |
| 2025/1/7 |
1,649 |
1,649.5 |
1,626.5 |
1,643 |
-0.57% |
1,581,100 |
| 2025/1/6 |
1,680 |
1,680 |
1,635 |
1,652.5 |
-0.18% |
2,529,900 |
| 2024/12/30 |
1,662 |
1,672 |
1,650.5 |
1,655.5 |
+0.15% |
1,817,800 |
| 2024/12/27 |
1,640 |
1,655 |
1,636.5 |
1,653 |
+1.38% |
1,710,100 |
| 2024/12/26 |
1,620 |
1,630.5 |
1,614 |
1,630.5 |
+0.28% |
1,518,900 |
| 2024/12/25 |
1,620 |
1,626 |
1,606.5 |
1,626 |
+0.12% |
1,329,600 |
| 2024/12/24 |
1,588 |
1,627.5 |
1,586 |
1,624 |
+2.62% |
2,364,300 |
| 2024/12/23 |
1,550 |
1,584 |
1,542 |
1,582.5 |
+3.09% |
3,056,400 |
| 2024/12/20 |
1,569 |
1,580 |
1,535 |
1,535 |
-1.63% |
5,808,700 |
| 2024/12/19 |
1,580 |
1,590 |
1,560.5 |
1,560.5 |
-1.73% |
2,479,400 |
| 2024/12/18 |
1,589.5 |
1,598.5 |
1,580 |
1,588 |
+1.18% |
2,217,100 |
| 2024/12/17 |
1,593.5 |
1,609.5 |
1,569.5 |
1,569.5 |
-1.54% |
1,944,000 |
| 2024/12/16 |
1,628 |
1,632.5 |
1,594 |
1,594 |
-2.09% |
1,992,200 |
| 2024/12/13 |
1,624.5 |
1,635 |
1,610.5 |
1,628 |
+0.25% |
2,948,700 |
| 2024/12/12 |
1,583 |
1,635 |
1,582 |
1,624 |
+4.54% |
4,300,300 |
| 2024/12/11 |
1,585 |
1,592 |
1,553.5 |
1,553.5 |
-1.52% |
2,027,000 |
| 2024/12/10 |
1,594.5 |
1,599 |
1,574 |
1,577.5 |
-0.09% |
2,152,300 |
| 2024/12/9 |
1,575 |
1,590.5 |
1,567 |
1,579 |
+0.38% |
2,815,700 |
| 2024/12/6 |
1,570 |
1,582 |
1,562 |
1,573 |
+1.45% |
2,372,800 |
| 2024/12/5 |
1,576 |
1,578.5 |
1,543 |
1,550.5 |
-1.74% |
2,994,000 |
| 2024/12/4 |
1,603.5 |
1,605 |
1,578 |
1,578 |
-1.62% |
2,571,000 |
| 2024/12/3 |
1,610 |
1,620 |
1,596 |
1,604 |
-0.43% |
2,283,900 |
| 2024/12/2 |
1,598 |
1,613.5 |
1,593.5 |
1,611 |
+1.77% |
2,389,600 |
| 2024/11/29 |
1,597 |
1,610.5 |
1,582.5 |
1,583 |
-0.72% |
2,875,400 |
| 2024/11/28 |
1,594 |
1,616.5 |
1,592 |
1,594.5 |
+0.28% |
2,729,600 |
| 2024/11/27 |
1,595.5 |
1,612.5 |
1,582.5 |
1,590 |
-0.28% |
2,544,800 |
| 2024/11/26 |
1,632 |
1,635 |
1,594.5 |
1,594.5 |
-2.45% |
2,765,000 |
| 2024/11/25 |
1,648.5 |
1,656 |
1,634.5 |
1,634.5 |
-0.30% |
6,532,800 |
| 2024/11/22 |
1,635 |
1,649.5 |
1,628.5 |
1,639.5 |
-0.06% |
2,380,000 |
| 2024/11/21 |
1,651 |
1,656 |
1,626.5 |
1,640.5 |
-1.14% |
2,591,700 |
| 2024/11/20 |
1,676 |
1,683.5 |
1,659.5 |
1,659.5 |
-1.31% |
1,911,200 |
| 2024/11/19 |
1,710 |
1,713.5 |
1,679 |
1,681.5 |
-1.90% |
2,287,700 |
| 2024/11/18 |
1,700 |
1,736.5 |
1,698.5 |
1,714 |
+0.79% |
1,976,100 |
| 2024/11/15 |
1,686.5 |
1,720 |
1,675.5 |
1,700.5 |
+2.29% |
2,694,400 |
| 2024/11/14 |
1,663 |
1,685 |
1,645 |
1,662.5 |
-2.38% |
3,627,200 |
| 2024/11/13 |
1,707 |
1,723 |
1,698 |
1,703 |
-0.21% |
2,019,400 |
| 2024/11/12 |
1,697 |
1,709.5 |
1,688 |
1,706.5 |
+1.46% |
2,181,500 |
| 2024/11/11 |
1,690.5 |
1,703.5 |
1,672.5 |
1,682 |
-1.29% |
1,791,300 |
| 2024/11/8 |
1,754.5 |
1,754.5 |
1,698 |
1,704 |
-1.79% |
1,813,800 |
| 2024/11/7 |
1,725.5 |
1,750.5 |
1,718.5 |
1,735 |
+1.46% |
1,907,400 |
| 2024/11/6 |
1,715 |
1,740 |
1,704.5 |
1,710 |
-0.73% |
2,153,300 |
| 2024/11/5 |
1,740 |
1,740 |
1,703 |
1,722.5 |
-1.40% |
2,047,200 |
| 2024/11/1 |
1,733.5 |
1,762 |
1,728 |
1,747 |
-0.46% |
1,815,600 |
| 2024/10/31 |
1,758.5 |
1,782.5 |
1,745.5 |
1,755 |
-0.09% |
2,521,400 |
| 2024/10/30 |
1,728.5 |
1,782 |
1,703 |
1,756.5 |
+3.02% |
5,247,000 |
| 2024/10/29 |
1,684 |
1,705 |
1,680 |
1,705 |
+2.25% |
2,487,300 |
| 2024/10/28 |
1,650 |
1,678 |
1,631.5 |
1,667.5 |
+1.03% |
1,983,500 |
| 2024/10/25 |
1,657 |
1,679 |
1,642 |
1,650.5 |
-0.45% |
1,552,000 |
| 2024/10/24 |
1,676 |
1,677.5 |
1,647 |
1,658 |
-1.51% |
1,999,100 |
|
