| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,260 |
1,291.5 |
1,259 |
1,282.5 |
+2.11% |
1,855,800 |
| 2025/4/24 |
1,271 |
1,282 |
1,256 |
1,256 |
-1.76% |
1,598,400 |
| 2025/4/23 |
1,273 |
1,288 |
1,261.5 |
1,278.5 |
+2.20% |
2,168,600 |
| 2025/4/22 |
1,218.5 |
1,254 |
1,214.5 |
1,251 |
+2.16% |
1,713,800 |
| 2025/4/21 |
1,216 |
1,225 |
1,208 |
1,224.5 |
-0.08% |
1,422,100 |
| 2025/4/18 |
1,228.5 |
1,236 |
1,217.5 |
1,225.5 |
+0.37% |
1,376,500 |
| 2025/4/17 |
1,220.5 |
1,231 |
1,210 |
1,221 |
+0.62% |
1,002,900 |
| 2025/4/16 |
1,231.5 |
1,236.5 |
1,207.5 |
1,213.5 |
-1.46% |
1,065,900 |
| 2025/4/15 |
1,253 |
1,259.5 |
1,231 |
1,231.5 |
-0.77% |
1,623,700 |
| 2025/4/14 |
1,254 |
1,276.5 |
1,241 |
1,241 |
+0.45% |
2,240,800 |
| 2025/4/11 |
1,217 |
1,239.5 |
1,182 |
1,235.5 |
-0.48% |
2,471,400 |
| 2025/4/10 |
1,241 |
1,246 |
1,215 |
1,241.5 |
+5.66% |
2,302,400 |
| 2025/4/9 |
1,173 |
1,186.5 |
1,150.5 |
1,175 |
-1.76% |
2,536,700 |
| 2025/4/8 |
1,180.5 |
1,214.5 |
1,180.5 |
1,196 |
+4.05% |
2,891,000 |
| 2025/4/7 |
1,124 |
1,176.5 |
1,107 |
1,149.5 |
-7.04% |
4,055,200 |
| 2025/4/4 |
1,235 |
1,259 |
1,211 |
1,236.5 |
-1.00% |
2,550,300 |
| 2025/4/3 |
1,220 |
1,255 |
1,218 |
1,249 |
-1.92% |
3,151,200 |
| 2025/4/2 |
1,330 |
1,330 |
1,273.5 |
1,273.5 |
-3.60% |
2,162,400 |
| 2025/4/1 |
1,328.5 |
1,354.5 |
1,314 |
1,321 |
+1.19% |
2,334,300 |
| 2025/3/31 |
1,314 |
1,316 |
1,291.5 |
1,305.5 |
-2.47% |
2,170,800 |
| 2025/3/28 |
1,361 |
1,363 |
1,329 |
1,338.5 |
-3.11% |
2,271,100 |
| 2025/3/27 |
1,385 |
1,391 |
1,370.5 |
1,381.5 |
-0.07% |
1,996,500 |
| 2025/3/26 |
1,403 |
1,406.5 |
1,374 |
1,382.5 |
-1.07% |
2,460,400 |
| 2025/3/25 |
1,384 |
1,401.5 |
1,377.5 |
1,397.5 |
+0.04% |
1,546,500 |
| 2025/3/24 |
1,409.5 |
1,409.5 |
1,384 |
1,397 |
-0.36% |
1,337,900 |
| 2025/3/21 |
1,422.5 |
1,429 |
1,402 |
1,402 |
-0.74% |
3,027,100 |
| 2025/3/19 |
1,376.5 |
1,418 |
1,376.5 |
1,412.5 |
+2.65% |
2,640,400 |
| 2025/3/18 |
1,383 |
1,385.5 |
1,367 |
1,376 |
+0.33% |
2,783,000 |
| 2025/3/17 |
1,356 |
1,376 |
1,346 |
1,371.5 |
+1.11% |
3,104,700 |
| 2025/3/14 |
1,338.5 |
1,364.5 |
1,337.5 |
1,356.5 |
+0.86% |
2,663,600 |
| 2025/3/13 |
1,335 |
1,345 |
1,325.5 |
1,345 |
+0.26% |
1,995,900 |
| 2025/3/12 |
1,333 |
1,357.5 |
1,331 |
1,341.5 |
+0.15% |
2,888,900 |
| 2025/3/11 |
1,340 |
1,348.5 |
1,303 |
1,339.5 |
-1.00% |
2,798,800 |
| 2025/3/10 |
1,344 |
1,356 |
1,338.5 |
1,353 |
+0.74% |
1,489,500 |
| 2025/3/7 |
1,315 |
1,343.5 |
1,313 |
1,343 |
+1.28% |
1,499,300 |
| 2025/3/6 |
1,340 |
1,348 |
1,319.5 |
1,326 |
-1.01% |
1,504,200 |
| 2025/3/5 |
1,346 |
1,358 |
1,323 |
1,339.5 |
-0.52% |
2,051,200 |
| 2025/3/4 |
1,353.5 |
1,364 |
1,343.5 |
1,346.5 |
-0.74% |
2,105,000 |
| 2025/3/3 |
1,339 |
1,363.5 |
1,336.5 |
1,356.5 |
+2.96% |
2,833,200 |
| 2025/2/28 |
1,305 |
1,332.5 |
1,305 |
1,317.5 |
+0.80% |
2,905,500 |
| 2025/2/27 |
1,305 |
1,316 |
1,294.5 |
1,307 |
-0.08% |
1,322,300 |
| 2025/2/26 |
1,290 |
1,309.5 |
1,284.5 |
1,308 |
+1.51% |
1,960,900 |
| 2025/2/25 |
1,262 |
1,288.5 |
1,258 |
1,288.5 |
+1.70% |
2,211,100 |
| 2025/2/21 |
1,266 |
1,289.5 |
1,258 |
1,267 |
-0.20% |
2,670,900 |
| 2025/2/20 |
1,275 |
1,279.5 |
1,263.5 |
1,269.5 |
-0.51% |
1,585,000 |
| 2025/2/19 |
1,303 |
1,314 |
1,276 |
1,276 |
-2.03% |
1,901,100 |
| 2025/2/18 |
1,297 |
1,309 |
1,284 |
1,302.5 |
+0.35% |
1,101,400 |
| 2025/2/17 |
1,300 |
1,319 |
1,294.5 |
1,298 |
+0.27% |
1,242,500 |
| 2025/2/14 |
1,302 |
1,311 |
1,292 |
1,294.5 |
-0.61% |
1,095,400 |
| 2025/2/13 |
1,297 |
1,307 |
1,294 |
1,302.5 |
+0.46% |
1,069,300 |
| 2025/2/12 |
1,307 |
1,307 |
1,288 |
1,296.5 |
-0.50% |
1,442,000 |
| 2025/2/10 |
1,299.5 |
1,307 |
1,296.5 |
1,303 |
+0.58% |
1,091,100 |
| 2025/2/7 |
1,310 |
1,311 |
1,293 |
1,295.5 |
-0.88% |
1,155,200 |
| 2025/2/6 |
1,303 |
1,315 |
1,299 |
1,307 |
+1.24% |
1,813,200 |
| 2025/2/5 |
1,278.5 |
1,291 |
1,264 |
1,291 |
+1.18% |
1,684,300 |
| 2025/2/4 |
1,290 |
1,291 |
1,269 |
1,276 |
-0.89% |
2,912,800 |
| 2025/2/3 |
1,335 |
1,335 |
1,284 |
1,287.5 |
-4.52% |
4,516,300 |
| 2025/1/31 |
1,339 |
1,355 |
1,334 |
1,348.5 |
+0.41% |
2,681,100 |
| 2025/1/30 |
1,327 |
1,344 |
1,325.5 |
1,343 |
+0.45% |
1,269,500 |
| 2025/1/29 |
1,323.5 |
1,340 |
1,312 |
1,337 |
+1.02% |
1,325,400 |
| 2025/1/28 |
1,354 |
1,354 |
1,323.5 |
1,323.5 |
-3.43% |
4,389,200 |
| 2025/1/27 |
1,377.5 |
1,382 |
1,358 |
1,370.5 |
+1.03% |
1,218,400 |
| 2025/1/24 |
1,351.5 |
1,387 |
1,345.5 |
1,356.5 |
+0.89% |
2,215,000 |
| 2025/1/23 |
1,363 |
1,364 |
1,338.5 |
1,344.5 |
-1.86% |
1,740,500 |
| 2025/1/22 |
1,351 |
1,379.5 |
1,344.5 |
1,370 |
+2.12% |
1,824,500 |
| 2025/1/21 |
1,366 |
1,367 |
1,336 |
1,341.5 |
-1.18% |
1,176,200 |
| 2025/1/20 |
1,339.5 |
1,360 |
1,336 |
1,357.5 |
+1.23% |
814,800 |
| 2025/1/17 |
1,326 |
1,351.5 |
1,322 |
1,341 |
+1.21% |
1,673,000 |
| 2025/1/16 |
1,334 |
1,337 |
1,314.5 |
1,325 |
+0.19% |
1,061,400 |
| 2025/1/15 |
1,315 |
1,325 |
1,312.5 |
1,322.5 |
+0.57% |
1,363,700 |
| 2025/1/14 |
1,344 |
1,350 |
1,306 |
1,315 |
-2.99% |
2,499,600 |
| 2025/1/10 |
1,366 |
1,369 |
1,351 |
1,355.5 |
-0.84% |
1,104,500 |
| 2025/1/9 |
1,406 |
1,406 |
1,367 |
1,367 |
-3.02% |
1,384,900 |
| 2025/1/8 |
1,411 |
1,444.5 |
1,406.5 |
1,409.5 |
+0.46% |
1,759,300 |
| 2025/1/7 |
1,413 |
1,413 |
1,389 |
1,403 |
-0.74% |
1,636,700 |
| 2025/1/6 |
1,429.5 |
1,431.5 |
1,400.5 |
1,413.5 |
+0.04% |
1,644,500 |
| 2024/12/30 |
1,426 |
1,435 |
1,403 |
1,413 |
-0.35% |
1,368,000 |
| 2024/12/27 |
1,397.5 |
1,423 |
1,397.5 |
1,418 |
+2.46% |
1,733,200 |
| 2024/12/26 |
1,377 |
1,384 |
1,367 |
1,384 |
+0.65% |
1,434,800 |
| 2024/12/25 |
1,391.5 |
1,391.5 |
1,358 |
1,375 |
-1.33% |
1,416,400 |
| 2024/12/24 |
1,368 |
1,401.5 |
1,360.5 |
1,393.5 |
+1.90% |
1,904,200 |
| 2024/12/23 |
1,333 |
1,369.5 |
1,326.5 |
1,367.5 |
+2.59% |
3,134,200 |
| 2024/12/20 |
1,370 |
1,372.5 |
1,326.5 |
1,333 |
-3.12% |
4,733,900 |
| 2024/12/19 |
1,385 |
1,394.5 |
1,372 |
1,376 |
-2.06% |
1,861,200 |
| 2024/12/18 |
1,400 |
1,419 |
1,389.5 |
1,405 |
+0.36% |
1,826,100 |
| 2024/12/17 |
1,401.5 |
1,427 |
1,400 |
1,400 |
-0.43% |
1,460,600 |
| 2024/12/16 |
1,410 |
1,419.5 |
1,401 |
1,406 |
-0.60% |
1,148,000 |
| 2024/12/13 |
1,419.5 |
1,438.5 |
1,405 |
1,414.5 |
-0.95% |
1,930,200 |
| 2024/12/12 |
1,420 |
1,449.5 |
1,416 |
1,428 |
+1.24% |
2,302,600 |
| 2024/12/11 |
1,433.5 |
1,443 |
1,409 |
1,410.5 |
-1.26% |
1,609,300 |
| 2024/12/10 |
1,430 |
1,438 |
1,422 |
1,428.5 |
-0.38% |
1,562,500 |
| 2024/12/9 |
1,448 |
1,459 |
1,430.5 |
1,434 |
-0.35% |
1,763,400 |
| 2024/12/6 |
1,465.5 |
1,479.5 |
1,436 |
1,439 |
-0.93% |
1,955,900 |
| 2024/12/5 |
1,494.5 |
1,498 |
1,441 |
1,452.5 |
-2.71% |
2,293,300 |
| 2024/12/4 |
1,500 |
1,505 |
1,475 |
1,493 |
-1.52% |
2,450,200 |
| 2024/12/3 |
1,532.5 |
1,536.5 |
1,510 |
1,516 |
-0.88% |
3,241,000 |
| 2024/12/2 |
1,500 |
1,539.5 |
1,488 |
1,529.5 |
+3.62% |
4,564,400 |
| 2024/11/29 |
1,477 |
1,494.5 |
1,445 |
1,476 |
+1.90% |
5,998,000 |
| 2024/11/28 |
1,393.5 |
1,453 |
1,391.5 |
1,448.5 |
+3.91% |
3,780,200 |
| 2024/11/27 |
1,376.5 |
1,401.5 |
1,366 |
1,394 |
+1.49% |
3,024,500 |
| 2024/11/26 |
1,374.5 |
1,391.5 |
1,366 |
1,373.5 |
+0.44% |
3,326,400 |
| 2024/11/25 |
1,401 |
1,407 |
1,367.5 |
1,367.5 |
-1.37% |
5,377,800 |
| 2024/11/22 |
1,402.5 |
1,418 |
1,384 |
1,386.5 |
-2.39% |
5,324,300 |
| 2024/11/21 |
1,460.5 |
1,461 |
1,412 |
1,420.5 |
-3.56% |
4,084,000 |
| 2024/11/20 |
1,525 |
1,525 |
1,467.5 |
1,473 |
-3.44% |
2,043,800 |
| 2024/11/19 |
1,545 |
1,545 |
1,506.5 |
1,525.5 |
-0.94% |
1,807,400 |
| 2024/11/18 |
1,531.5 |
1,554.5 |
1,520.5 |
1,540 |
+0.42% |
2,118,000 |
| 2024/11/15 |
1,520 |
1,566.5 |
1,512 |
1,533.5 |
+2.92% |
4,677,600 |
| 2024/11/14 |
1,550 |
1,551 |
1,473 |
1,490 |
-8.65% |
7,560,200 |
| 2024/11/13 |
1,666 |
1,677.5 |
1,624.5 |
1,631 |
-2.07% |
1,378,400 |
| 2024/11/12 |
1,661 |
1,683.5 |
1,649 |
1,665.5 |
+0.94% |
1,579,100 |
| 2024/11/11 |
1,649 |
1,658 |
1,632 |
1,650 |
+0.06% |
854,600 |
| 2024/11/8 |
1,675 |
1,675 |
1,634.5 |
1,649 |
+0.55% |
1,440,100 |
| 2024/11/7 |
1,602 |
1,643 |
1,595.5 |
1,640 |
+3.34% |
2,444,700 |
| 2024/11/6 |
1,606.5 |
1,615 |
1,582 |
1,587 |
-1.49% |
2,493,800 |
| 2024/11/5 |
1,622 |
1,624 |
1,584.5 |
1,611 |
-1.44% |
2,076,100 |
| 2024/11/1 |
1,680.5 |
1,709 |
1,630.5 |
1,634.5 |
-4.61% |
3,264,600 |
| 2024/10/31 |
1,705.5 |
1,733 |
1,696 |
1,713.5 |
+0.20% |
2,852,800 |
| 2024/10/30 |
1,680 |
1,727 |
1,677.5 |
1,710 |
+3.70% |
4,032,700 |
| 2024/10/29 |
1,629.5 |
1,649 |
1,626 |
1,649 |
+1.79% |
1,114,300 |
| 2024/10/28 |
1,602 |
1,638 |
1,584.5 |
1,620 |
+0.68% |
1,528,900 |
| 2024/10/25 |
1,610 |
1,629.5 |
1,599 |
1,609 |
+0.09% |
1,567,500 |
| 2024/10/24 |
1,626 |
1,626 |
1,597 |
1,607.5 |
-2.01% |
1,362,600 |
|
