| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,430 |
1,437 |
1,417.5 |
1,437 |
+1.34% |
1,204,700 |
| 2025/4/24 |
1,474 |
1,474 |
1,418 |
1,418 |
-3.80% |
1,340,100 |
| 2025/4/23 |
1,455 |
1,474 |
1,447 |
1,474 |
+2.65% |
1,820,900 |
| 2025/4/22 |
1,415 |
1,436 |
1,414 |
1,436 |
+0.95% |
979,100 |
| 2025/4/21 |
1,420 |
1,429 |
1,410.5 |
1,422.5 |
+0.35% |
527,800 |
| 2025/4/18 |
1,420 |
1,427.5 |
1,402 |
1,417.5 |
+0.53% |
656,000 |
| 2025/4/17 |
1,407.5 |
1,420 |
1,402.5 |
1,410 |
+0.07% |
811,200 |
| 2025/4/16 |
1,425 |
1,425.5 |
1,388 |
1,409 |
+0.07% |
790,000 |
| 2025/4/15 |
1,409 |
1,419.5 |
1,391 |
1,408 |
+0.57% |
1,227,500 |
| 2025/4/14 |
1,389.5 |
1,412 |
1,388 |
1,400 |
+0.68% |
1,263,000 |
| 2025/4/11 |
1,361.5 |
1,392 |
1,359 |
1,390.5 |
-0.47% |
2,366,400 |
| 2025/4/10 |
1,369 |
1,397 |
1,339 |
1,397 |
+5.79% |
2,489,500 |
| 2025/4/9 |
1,327.5 |
1,335.5 |
1,303 |
1,320.5 |
-0.53% |
2,616,800 |
| 2025/4/8 |
1,290 |
1,336 |
1,262 |
1,327.5 |
+5.36% |
2,543,300 |
| 2025/4/7 |
1,250 |
1,296.5 |
1,241.5 |
1,260 |
-5.62% |
3,367,200 |
| 2025/4/4 |
1,292.5 |
1,348.5 |
1,290.5 |
1,335 |
+1.56% |
2,741,600 |
| 2025/4/3 |
1,261 |
1,314.5 |
1,254.5 |
1,314.5 |
+0.77% |
2,234,300 |
| 2025/4/2 |
1,327.5 |
1,329 |
1,301 |
1,304.5 |
-1.88% |
2,081,400 |
| 2025/4/1 |
1,344 |
1,356.5 |
1,329 |
1,329.5 |
-1.34% |
3,906,000 |
| 2025/3/31 |
1,387 |
1,389.5 |
1,347.5 |
1,347.5 |
-4.90% |
3,945,900 |
| 2025/3/28 |
1,440 |
1,441.5 |
1,407.5 |
1,417 |
-2.75% |
2,403,200 |
| 2025/3/27 |
1,445 |
1,463.5 |
1,442 |
1,457 |
-0.17% |
2,627,700 |
| 2025/3/26 |
1,514 |
1,514 |
1,458 |
1,459.5 |
-3.70% |
2,822,300 |
| 2025/3/25 |
1,518.5 |
1,533.5 |
1,506 |
1,515.5 |
-0.46% |
1,480,000 |
| 2025/3/24 |
1,511 |
1,535 |
1,498 |
1,522.5 |
+0.63% |
1,676,600 |
| 2025/3/21 |
1,508 |
1,553.5 |
1,495.5 |
1,513 |
+0.83% |
4,108,800 |
| 2025/3/19 |
1,482 |
1,507.5 |
1,482 |
1,500.5 |
+1.25% |
2,521,100 |
| 2025/3/18 |
1,480 |
1,490.5 |
1,473 |
1,482 |
+0.82% |
1,552,900 |
| 2025/3/17 |
1,472 |
1,501 |
1,469 |
1,470 |
+0.38% |
1,884,600 |
| 2025/3/14 |
1,468.5 |
1,484.5 |
1,459 |
1,464.5 |
-1.55% |
2,542,400 |
| 2025/3/13 |
1,475 |
1,496 |
1,461.5 |
1,487.5 |
-0.40% |
2,233,100 |
| 2025/3/12 |
1,395 |
1,495 |
1,383 |
1,493.5 |
+4.81% |
3,810,700 |
| 2025/3/11 |
1,475.5 |
1,495 |
1,425 |
1,425 |
-4.87% |
4,824,600 |
| 2025/3/10 |
1,516 |
1,551.5 |
1,493 |
1,498 |
-0.73% |
4,280,400 |
| 2025/3/7 |
1,497 |
1,516.5 |
1,481 |
1,509 |
+0.80% |
2,947,500 |
| 2025/3/6 |
1,489 |
1,504 |
1,467 |
1,497 |
-0.47% |
3,003,600 |
| 2025/3/5 |
1,525 |
1,583 |
1,504 |
1,504 |
-1.31% |
4,247,900 |
| 2025/3/4 |
1,511 |
1,544.5 |
1,511 |
1,524 |
+1.16% |
3,296,000 |
| 2025/3/3 |
1,449 |
1,510 |
1,448 |
1,506.5 |
+5.09% |
3,031,600 |
| 2025/2/28 |
1,430 |
1,455 |
1,428 |
1,433.5 |
-1.07% |
2,347,700 |
| 2025/2/27 |
1,458.5 |
1,464 |
1,438.5 |
1,449 |
-1.50% |
2,079,700 |
| 2025/2/26 |
1,466.5 |
1,501.5 |
1,453 |
1,471 |
+1.45% |
2,324,600 |
| 2025/2/25 |
1,461.5 |
1,485 |
1,436 |
1,450 |
-1.49% |
2,519,400 |
| 2025/2/21 |
1,555 |
1,590 |
1,464.5 |
1,472 |
-0.30% |
4,945,200 |
| 2025/2/20 |
1,464 |
1,477.5 |
1,444 |
1,476.5 |
-0.34% |
2,090,800 |
| 2025/2/19 |
1,526 |
1,545 |
1,479 |
1,481.5 |
-3.67% |
2,383,000 |
| 2025/2/18 |
1,505 |
1,564 |
1,500 |
1,538 |
+2.95% |
3,065,600 |
| 2025/2/17 |
1,521 |
1,534.5 |
1,494 |
1,494 |
-0.83% |
1,631,600 |
| 2025/2/14 |
1,498 |
1,520.5 |
1,479.5 |
1,506.5 |
+1.45% |
2,765,600 |
| 2025/2/13 |
1,462 |
1,494.5 |
1,459.5 |
1,485 |
+2.17% |
1,985,300 |
| 2025/2/12 |
1,440.5 |
1,479.5 |
1,437 |
1,453.5 |
+1.22% |
2,590,700 |
| 2025/2/10 |
1,450 |
1,460.5 |
1,433 |
1,436 |
-0.76% |
1,354,200 |
| 2025/2/7 |
1,456 |
1,469 |
1,443 |
1,447 |
-0.17% |
1,213,100 |
| 2025/2/6 |
1,456.5 |
1,487 |
1,444 |
1,449.5 |
-0.07% |
1,538,500 |
| 2025/2/5 |
1,450 |
1,457 |
1,443 |
1,450.5 |
+0.07% |
1,445,200 |
| 2025/2/4 |
1,459 |
1,465 |
1,431 |
1,449.5 |
-0.03% |
2,074,700 |
| 2025/2/3 |
1,425 |
1,466 |
1,422 |
1,450 |
-2.36% |
2,654,600 |
| 2025/1/31 |
1,512.5 |
1,512.5 |
1,468.5 |
1,485 |
-0.80% |
1,729,000 |
| 2025/1/30 |
1,483.5 |
1,504 |
1,475 |
1,497 |
+0.37% |
1,574,800 |
| 2025/1/29 |
1,464.5 |
1,491.5 |
1,455.5 |
1,491.5 |
+1.57% |
2,203,400 |
| 2025/1/28 |
1,438.5 |
1,495 |
1,431.5 |
1,468.5 |
+3.09% |
3,389,100 |
| 2025/1/27 |
1,430 |
1,439 |
1,415 |
1,424.5 |
+0.78% |
2,023,800 |
| 2025/1/24 |
1,399.5 |
1,426 |
1,381.5 |
1,413.5 |
+1.11% |
2,662,300 |
| 2025/1/23 |
1,387.5 |
1,413 |
1,383 |
1,398 |
-0.04% |
2,553,800 |
| 2025/1/22 |
1,399.5 |
1,407 |
1,382 |
1,398.5 |
-0.07% |
2,529,200 |
| 2025/1/21 |
1,395 |
1,416 |
1,389 |
1,399.5 |
+0.47% |
1,667,700 |
| 2025/1/20 |
1,398.5 |
1,408.5 |
1,389 |
1,393 |
-0.29% |
2,216,900 |
| 2025/1/17 |
1,412 |
1,417 |
1,389 |
1,397 |
-1.38% |
2,595,300 |
| 2025/1/16 |
1,405.5 |
1,440.5 |
1,403 |
1,416.5 |
+0.50% |
1,955,200 |
| 2025/1/15 |
1,425 |
1,445 |
1,405.5 |
1,409.5 |
-0.63% |
2,751,300 |
| 2025/1/14 |
1,397.5 |
1,439.5 |
1,390.5 |
1,418.5 |
+0.28% |
2,867,300 |
| 2025/1/10 |
1,423 |
1,428 |
1,397 |
1,414.5 |
+0.04% |
2,447,100 |
| 2025/1/9 |
1,424.5 |
1,424.5 |
1,404.5 |
1,414 |
+0.07% |
1,925,100 |
| 2025/1/8 |
1,438 |
1,445 |
1,412 |
1,413 |
-1.15% |
1,726,700 |
| 2025/1/7 |
1,407 |
1,438 |
1,394.5 |
1,429.5 |
+2.11% |
1,601,200 |
| 2025/1/6 |
1,420 |
1,442.5 |
1,383.5 |
1,400 |
-1.30% |
2,306,500 |
| 2024/12/30 |
1,450 |
1,461 |
1,411.5 |
1,418.5 |
-1.25% |
2,258,400 |
| 2024/12/27 |
1,407 |
1,438.5 |
1,400 |
1,436.5 |
+2.10% |
1,870,100 |
| 2024/12/26 |
1,399.7 |
1,415.3 |
1,396.7 |
1,407 |
+0.82% |
470,900 |
| 2024/12/25 |
1,403.3 |
1,407.6 |
1,386.9 |
1,395.6 |
-0.60% |
513,300 |
| 2024/12/24 |
1,411 |
1,420 |
1,397 |
1,404 |
-0.40% |
407,300 |
| 2024/12/23 |
1,405.6 |
1,415.9 |
1,398.6 |
1,409.6 |
+1.26% |
695,100 |
| 2024/12/20 |
1,372.3 |
1,404 |
1,367 |
1,392 |
+2.03% |
1,658,900 |
| 2024/12/19 |
1,360.6 |
1,378.6 |
1,352.6 |
1,364.3 |
-0.46% |
1,038,100 |
| 2024/12/18 |
1,400.6 |
1,404.9 |
1,370.6 |
1,370.6 |
-1.65% |
934,600 |
| 2024/12/17 |
1,340.3 |
1,398.6 |
1,338.9 |
1,393.6 |
+4.08% |
1,247,300 |
| 2024/12/16 |
1,373 |
1,378.7 |
1,336 |
1,339 |
-2.48% |
853,800 |
| 2024/12/13 |
1,384.7 |
1,395.3 |
1,367.3 |
1,373 |
-1.62% |
878,100 |
| 2024/12/12 |
1,413.6 |
1,418.3 |
1,393.6 |
1,395.6 |
-0.57% |
731,200 |
| 2024/12/11 |
1,433.3 |
1,434.6 |
1,393.9 |
1,403.6 |
-1.04% |
918,600 |
| 2024/12/10 |
1,417.3 |
1,424.6 |
1,406.3 |
1,418.3 |
+0.71% |
942,500 |
| 2024/12/9 |
1,423.3 |
1,434 |
1,403.6 |
1,408.3 |
-1.49% |
874,200 |
| 2024/12/6 |
1,417.3 |
1,443.9 |
1,415.6 |
1,429.6 |
+1.28% |
734,400 |
| 2024/12/5 |
1,433.3 |
1,436.9 |
1,409.9 |
1,411.6 |
-2.08% |
1,030,900 |
| 2024/12/4 |
1,476.6 |
1,477.6 |
1,423.3 |
1,441.6 |
-3.83% |
1,487,500 |
| 2024/12/3 |
1,494 |
1,517 |
1,477 |
1,499 |
-0.57% |
1,211,700 |
| 2024/12/2 |
1,489.9 |
1,512.9 |
1,471.6 |
1,507.6 |
+0.71% |
1,382,800 |
| 2024/11/29 |
1,501.7 |
1,530.7 |
1,489.3 |
1,497 |
-1.60% |
1,293,400 |
| 2024/11/28 |
1,499 |
1,542 |
1,477.6 |
1,521.3 |
-1.66% |
2,280,600 |
| 2024/11/27 |
1,502.7 |
1,588 |
1,498.3 |
1,547 |
+5.02% |
5,967,400 |
| 2024/11/26 |
1,456.7 |
1,510.7 |
1,446.3 |
1,473 |
+1.13% |
4,426,600 |
| 2024/11/25 |
1,316.6 |
1,512.6 |
1,316.3 |
1,456.6 |
+13.83% |
17,950,100 |
| 2024/11/22 |
1,289.6 |
1,295.9 |
1,271.9 |
1,279.6 |
-0.11% |
1,334,800 |
| 2024/11/21 |
1,287.7 |
1,302 |
1,272.7 |
1,281 |
-1.43% |
1,273,800 |
| 2024/11/20 |
1,364.3 |
1,368.9 |
1,296.9 |
1,299.6 |
-3.66% |
1,223,600 |
| 2024/11/19 |
1,337.3 |
1,350.7 |
1,330 |
1,349 |
-0.02% |
1,114,900 |
| 2024/11/18 |
1,334.6 |
1,349.3 |
1,323.6 |
1,349.3 |
+0.39% |
726,800 |
| 2024/11/15 |
1,324.3 |
1,351.7 |
1,318.7 |
1,344 |
+2.10% |
962,500 |
| 2024/11/14 |
1,370.3 |
1,371.6 |
1,312 |
1,316.3 |
-3.94% |
1,386,300 |
| 2024/11/13 |
1,400.3 |
1,408.3 |
1,366.6 |
1,370.3 |
-2.95% |
1,006,500 |
| 2024/11/12 |
1,444.3 |
1,444.7 |
1,405 |
1,412 |
-1.88% |
1,068,200 |
| 2024/11/11 |
1,397 |
1,443.3 |
1,390.3 |
1,439 |
+1.80% |
1,219,300 |
| 2024/11/8 |
1,401.6 |
1,423.9 |
1,396.9 |
1,413.6 |
+4.07% |
1,594,900 |
| 2024/11/7 |
1,358.3 |
1,403.6 |
1,356.6 |
1,358.3 |
+0.76% |
1,787,200 |
| 2024/11/6 |
1,371.7 |
1,380.7 |
1,342.7 |
1,348 |
-0.15% |
1,097,800 |
| 2024/11/5 |
1,352 |
1,370 |
1,338.3 |
1,350 |
-0.15% |
1,032,000 |
| 2024/11/1 |
1,377.3 |
1,414 |
1,352 |
1,352 |
+1.61% |
2,138,400 |
| 2024/10/31 |
1,309.9 |
1,342.6 |
1,298.6 |
1,330.6 |
+1.84% |
1,329,500 |
| 2024/10/30 |
1,303.3 |
1,321.3 |
1,287.3 |
1,306.6 |
+0.25% |
2,364,200 |
| 2024/10/29 |
1,299.6 |
1,307 |
1,287.6 |
1,303.3 |
+0.80% |
857,000 |
| 2024/10/28 |
1,264.7 |
1,301.3 |
1,262 |
1,293 |
+1.60% |
896,100 |
| 2024/10/25 |
1,266.9 |
1,275.9 |
1,255.3 |
1,272.6 |
+0.92% |
977,500 |
| 2024/10/24 |
1,277.3 |
1,281.3 |
1,247.3 |
1,261 |
-1.99% |
1,027,800 |
|
