| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,505 |
1,505.5 |
1,484.5 |
1,490 |
-1.26% |
813,400 |
| 2025/4/24 |
1,568 |
1,576.5 |
1,508.5 |
1,509 |
-4.58% |
691,400 |
| 2025/4/23 |
1,589 |
1,596.5 |
1,572.5 |
1,581.5 |
-0.32% |
618,000 |
| 2025/4/22 |
1,567 |
1,586.5 |
1,564.5 |
1,586.5 |
+2.16% |
927,800 |
| 2025/4/21 |
1,519 |
1,553 |
1,519 |
1,553 |
+2.71% |
697,200 |
| 2025/4/18 |
1,520 |
1,521 |
1,510.5 |
1,512 |
-0.40% |
354,700 |
| 2025/4/17 |
1,525 |
1,530 |
1,514 |
1,518 |
+0.10% |
387,700 |
| 2025/4/16 |
1,520 |
1,523 |
1,496 |
1,516.5 |
+0.10% |
441,400 |
| 2025/4/15 |
1,538 |
1,538 |
1,507.5 |
1,515 |
-0.66% |
345,500 |
| 2025/4/14 |
1,530 |
1,538 |
1,524 |
1,525 |
+0.03% |
395,400 |
| 2025/4/11 |
1,500 |
1,525 |
1,482 |
1,524.5 |
+0.30% |
462,600 |
| 2025/4/10 |
1,500 |
1,526.5 |
1,470.5 |
1,520 |
+4.79% |
810,100 |
| 2025/4/9 |
1,451 |
1,463.5 |
1,437.5 |
1,450.5 |
-1.79% |
630,600 |
| 2025/4/8 |
1,464 |
1,491.5 |
1,455 |
1,477 |
+3.00% |
1,376,100 |
| 2025/4/7 |
1,463 |
1,474 |
1,430 |
1,434 |
-4.59% |
1,425,100 |
| 2025/4/4 |
1,508 |
1,524.5 |
1,485.5 |
1,503 |
-0.86% |
811,200 |
| 2025/4/3 |
1,463.5 |
1,519.5 |
1,463 |
1,516 |
+1.71% |
853,300 |
| 2025/4/2 |
1,500 |
1,500 |
1,477 |
1,490.5 |
-0.47% |
697,000 |
| 2025/4/1 |
1,530 |
1,530.5 |
1,497.5 |
1,497.5 |
-1.02% |
597,900 |
| 2025/3/31 |
1,539 |
1,539 |
1,506.5 |
1,513 |
-2.54% |
712,600 |
| 2025/3/28 |
1,550 |
1,554.5 |
1,535 |
1,552.5 |
-0.99% |
1,045,800 |
| 2025/3/27 |
1,548.5 |
1,573.5 |
1,547 |
1,568 |
+0.26% |
1,913,900 |
| 2025/3/26 |
1,570 |
1,570 |
1,551 |
1,564 |
+0.45% |
966,200 |
| 2025/3/25 |
1,570 |
1,570 |
1,546.5 |
1,557 |
-0.06% |
556,000 |
| 2025/3/24 |
1,570.5 |
1,571 |
1,544 |
1,558 |
-1.33% |
607,400 |
| 2025/3/21 |
1,572.5 |
1,597 |
1,569 |
1,579 |
+0.29% |
1,112,600 |
| 2025/3/19 |
1,570 |
1,585.5 |
1,567.5 |
1,574.5 |
+0.25% |
548,800 |
| 2025/3/18 |
1,570 |
1,589.5 |
1,567 |
1,570.5 |
+0.16% |
660,400 |
| 2025/3/17 |
1,566 |
1,585.5 |
1,561 |
1,568 |
+0.06% |
627,900 |
| 2025/3/14 |
1,572.5 |
1,574.5 |
1,552.5 |
1,567 |
-0.19% |
679,200 |
| 2025/3/13 |
1,570 |
1,585.5 |
1,555 |
1,570 |
-0.25% |
570,200 |
| 2025/3/12 |
1,558 |
1,585 |
1,543.5 |
1,574 |
+1.75% |
953,500 |
| 2025/3/11 |
1,557 |
1,566.5 |
1,516 |
1,547 |
-0.58% |
814,200 |
| 2025/3/10 |
1,555 |
1,579.5 |
1,547 |
1,556 |
-1.55% |
937,600 |
| 2025/3/7 |
1,567 |
1,591 |
1,550 |
1,580.5 |
+1.64% |
1,235,300 |
| 2025/3/6 |
1,544.5 |
1,555 |
1,531.5 |
1,555 |
+0.68% |
794,300 |
| 2025/3/5 |
1,549 |
1,585 |
1,543 |
1,544.5 |
+0.26% |
1,055,100 |
| 2025/3/4 |
1,515 |
1,549.5 |
1,514 |
1,540.5 |
+2.12% |
1,148,000 |
| 2025/3/3 |
1,482 |
1,516.5 |
1,466.5 |
1,508.5 |
+2.62% |
838,200 |
| 2025/2/28 |
1,491 |
1,509.5 |
1,455.5 |
1,470 |
+0.14% |
1,487,300 |
| 2025/2/27 |
1,439 |
1,473.5 |
1,432.5 |
1,468 |
+2.73% |
914,500 |
| 2025/2/26 |
1,427 |
1,439 |
1,408 |
1,429 |
+0.56% |
759,000 |
| 2025/2/25 |
1,440 |
1,480.5 |
1,411 |
1,421 |
-1.18% |
1,218,100 |
| 2025/2/21 |
1,565 |
1,606.5 |
1,437 |
1,438 |
-6.01% |
4,742,600 |
| 2025/2/20 |
1,500 |
1,534 |
1,471 |
1,530 |
+1.97% |
2,020,900 |
| 2025/2/19 |
1,449 |
1,509.5 |
1,448.5 |
1,500.5 |
+3.20% |
1,844,900 |
| 2025/2/18 |
1,410 |
1,462.5 |
1,406.5 |
1,454 |
+3.30% |
1,458,000 |
| 2025/2/17 |
1,411 |
1,418 |
1,398.5 |
1,407.5 |
-0.25% |
890,500 |
| 2025/2/14 |
1,381 |
1,412 |
1,376.5 |
1,411 |
+2.10% |
1,069,800 |
| 2025/2/13 |
1,345 |
1,390 |
1,334 |
1,382 |
+1.51% |
1,488,600 |
| 2025/2/12 |
1,359 |
1,368.5 |
1,353 |
1,361.5 |
+0.81% |
813,500 |
| 2025/2/10 |
1,346 |
1,354 |
1,342 |
1,350.5 |
+0.97% |
413,300 |
| 2025/2/7 |
1,333 |
1,343 |
1,328.5 |
1,337.5 |
+0.79% |
494,700 |
| 2025/2/6 |
1,335 |
1,344.5 |
1,327 |
1,327 |
+0.61% |
355,500 |
| 2025/2/5 |
1,329 |
1,335 |
1,317.5 |
1,319 |
-0.68% |
493,000 |
| 2025/2/4 |
1,351 |
1,356.5 |
1,325.5 |
1,328 |
-1.67% |
598,900 |
| 2025/2/3 |
1,356 |
1,359 |
1,344 |
1,350.5 |
-0.84% |
750,600 |
| 2025/1/31 |
1,360 |
1,363 |
1,346 |
1,362 |
+0.18% |
658,700 |
| 2025/1/30 |
1,351 |
1,360 |
1,349 |
1,359.5 |
+0.44% |
418,000 |
| 2025/1/29 |
1,360 |
1,362 |
1,351.5 |
1,353.5 |
-0.22% |
448,800 |
| 2025/1/28 |
1,344 |
1,357.5 |
1,343 |
1,356.5 |
+1.31% |
721,000 |
| 2025/1/27 |
1,319.5 |
1,346 |
1,319 |
1,339 |
+2.06% |
767,400 |
| 2025/1/24 |
1,315 |
1,321.5 |
1,311 |
1,312 |
+0.11% |
430,000 |
| 2025/1/23 |
1,298.5 |
1,317.5 |
1,295.5 |
1,310.5 |
+0.81% |
739,200 |
| 2025/1/22 |
1,300.5 |
1,303.5 |
1,292 |
1,300 |
+0.35% |
407,500 |
| 2025/1/21 |
1,299.5 |
1,302 |
1,292 |
1,295.5 |
+0.35% |
428,900 |
| 2025/1/20 |
1,296 |
1,298 |
1,290.5 |
1,291 |
+0.08% |
407,900 |
| 2025/1/17 |
1,280 |
1,290 |
1,278 |
1,290 |
+0.70% |
465,200 |
| 2025/1/16 |
1,273.5 |
1,285 |
1,273.5 |
1,281 |
+1.30% |
636,300 |
| 2025/1/15 |
1,256 |
1,264.5 |
1,254.5 |
1,264.5 |
+1.08% |
552,700 |
| 2025/1/14 |
1,268.5 |
1,271.5 |
1,248 |
1,251 |
-1.30% |
721,200 |
| 2025/1/10 |
1,273.5 |
1,282.5 |
1,267 |
1,267.5 |
-0.39% |
638,600 |
| 2025/1/9 |
1,295 |
1,295 |
1,272.5 |
1,272.5 |
-1.66% |
861,700 |
| 2025/1/8 |
1,301 |
1,303 |
1,293 |
1,294 |
-0.88% |
441,700 |
| 2025/1/7 |
1,297 |
1,310.5 |
1,296 |
1,305.5 |
+0.73% |
368,300 |
| 2025/1/6 |
1,301.5 |
1,304 |
1,294 |
1,296 |
-0.61% |
640,900 |
| 2024/12/30 |
1,310 |
1,322 |
1,301 |
1,304 |
-0.15% |
536,800 |
| 2024/12/27 |
1,298 |
1,306 |
1,294.5 |
1,306 |
+1.01% |
529,700 |
| 2024/12/26 |
1,281.5 |
1,293 |
1,281 |
1,293 |
+0.90% |
571,400 |
| 2024/12/25 |
1,285 |
1,285 |
1,272 |
1,281.5 |
-0.97% |
602,400 |
| 2024/12/24 |
1,294 |
1,302 |
1,292.5 |
1,294 |
+0.31% |
418,800 |
| 2024/12/23 |
1,294.5 |
1,300 |
1,284 |
1,290 |
-0.04% |
568,400 |
| 2024/12/20 |
1,278 |
1,296 |
1,277.5 |
1,290.5 |
+1.53% |
1,018,400 |
| 2024/12/19 |
1,262 |
1,276.5 |
1,260.5 |
1,271 |
+0.12% |
489,000 |
| 2024/12/18 |
1,271 |
1,275.5 |
1,257 |
1,269.5 |
-0.51% |
593,700 |
| 2024/12/17 |
1,267 |
1,292 |
1,267 |
1,276 |
+0.59% |
798,100 |
| 2024/12/16 |
1,289.5 |
1,292.5 |
1,268.5 |
1,268.5 |
-1.74% |
559,600 |
| 2024/12/13 |
1,296 |
1,308 |
1,289.5 |
1,291 |
-0.50% |
992,300 |
| 2024/12/12 |
1,289 |
1,307.5 |
1,284.5 |
1,297.5 |
+1.25% |
940,300 |
| 2024/12/11 |
1,284.5 |
1,286 |
1,270 |
1,281.5 |
+0.16% |
831,000 |
| 2024/12/10 |
1,296 |
1,297.5 |
1,279 |
1,279.5 |
-0.58% |
674,900 |
| 2024/12/9 |
1,300.5 |
1,305 |
1,282 |
1,287 |
-0.96% |
1,036,400 |
| 2024/12/6 |
1,310 |
1,310 |
1,297 |
1,299.5 |
-0.27% |
829,200 |
| 2024/12/5 |
1,333 |
1,336 |
1,300.5 |
1,303 |
-2.36% |
629,900 |
| 2024/12/4 |
1,340 |
1,342.5 |
1,323 |
1,334.5 |
-0.96% |
715,700 |
| 2024/12/3 |
1,338 |
1,354.5 |
1,338 |
1,347.5 |
+0.56% |
810,600 |
| 2024/12/2 |
1,327 |
1,345 |
1,320 |
1,340 |
+0.60% |
823,900 |
| 2024/11/29 |
1,342.5 |
1,348 |
1,329 |
1,332 |
-0.82% |
752,400 |
| 2024/11/28 |
1,339 |
1,353.5 |
1,333 |
1,343 |
+0.22% |
830,000 |
| 2024/11/27 |
1,338 |
1,345 |
1,322.5 |
1,340 |
+0.19% |
1,238,100 |
| 2024/11/26 |
1,350 |
1,369.5 |
1,333 |
1,337.5 |
-1.26% |
2,745,700 |
| 2024/11/25 |
1,279.5 |
1,419 |
1,267.5 |
1,354.5 |
+11.07% |
9,400,400 |
| 2024/11/22 |
1,223 |
1,228.5 |
1,219.5 |
1,219.5 |
-0.37% |
648,900 |
| 2024/11/21 |
1,229.5 |
1,235 |
1,224 |
1,224 |
-0.45% |
428,100 |
| 2024/11/20 |
1,241 |
1,247.5 |
1,228.5 |
1,229.5 |
-1.40% |
593,400 |
| 2024/11/19 |
1,245 |
1,248 |
1,240 |
1,247 |
+0.65% |
462,700 |
| 2024/11/18 |
1,240 |
1,248 |
1,234 |
1,239 |
+0.32% |
589,700 |
| 2024/11/15 |
1,240 |
1,243.5 |
1,230 |
1,235 |
+0.53% |
735,000 |
| 2024/11/14 |
1,228 |
1,238.5 |
1,224.5 |
1,228.5 |
-0.36% |
590,100 |
| 2024/11/13 |
1,231.5 |
1,235 |
1,221 |
1,233 |
-0.28% |
731,600 |
| 2024/11/12 |
1,232 |
1,237 |
1,225 |
1,236.5 |
+0.69% |
904,800 |
| 2024/11/11 |
1,234 |
1,255 |
1,216.5 |
1,228 |
-2.66% |
1,934,000 |
| 2024/11/8 |
1,234.5 |
1,264 |
1,234 |
1,261.5 |
+2.48% |
1,916,100 |
| 2024/11/7 |
1,209 |
1,233.5 |
1,207 |
1,231 |
+2.33% |
1,195,200 |
| 2024/11/6 |
1,198.5 |
1,212 |
1,196.5 |
1,203 |
+0.21% |
876,500 |
| 2024/11/5 |
1,199.5 |
1,203 |
1,191.5 |
1,200.5 |
+0.46% |
606,000 |
| 2024/11/1 |
1,185 |
1,197.5 |
1,180 |
1,195 |
+0.04% |
551,400 |
| 2024/10/31 |
1,190 |
1,195.5 |
1,184 |
1,194.5 |
+0.34% |
783,400 |
| 2024/10/30 |
1,190.5 |
1,197.5 |
1,186 |
1,190.5 |
-0.08% |
773,200 |
| 2024/10/29 |
1,181 |
1,194.5 |
1,180 |
1,191.5 |
+1.02% |
503,700 |
| 2024/10/28 |
1,168 |
1,188.5 |
1,167 |
1,179.5 |
+0.77% |
500,100 |
| 2024/10/25 |
1,184.5 |
1,186 |
1,165.5 |
1,170.5 |
-1.18% |
864,800 |
| 2024/10/24 |
1,185 |
1,190 |
1,178 |
1,184.5 |
-0.04% |
825,200 |
|
