| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,785 |
1,793 |
1,765.5 |
1,774.5 |
-0.03% |
1,551,700 |
| 2025/4/24 |
1,806.5 |
1,827 |
1,775 |
1,775 |
-1.39% |
1,588,500 |
| 2025/4/23 |
1,780.5 |
1,800 |
1,759 |
1,800 |
+3.69% |
2,278,400 |
| 2025/4/22 |
1,699.5 |
1,744 |
1,695.5 |
1,736 |
+2.39% |
1,963,900 |
| 2025/4/21 |
1,701 |
1,714 |
1,694.5 |
1,695.5 |
-0.26% |
2,102,600 |
| 2025/4/18 |
1,684 |
1,701.5 |
1,664 |
1,700 |
+2.10% |
1,320,600 |
| 2025/4/17 |
1,622 |
1,675 |
1,610 |
1,665 |
+2.75% |
1,930,600 |
| 2025/4/16 |
1,626 |
1,636.5 |
1,603 |
1,620.5 |
+1.12% |
2,182,400 |
| 2025/4/15 |
1,567 |
1,628 |
1,565 |
1,602.5 |
+4.94% |
3,308,200 |
| 2025/4/14 |
1,561 |
1,562 |
1,523 |
1,527 |
-0.07% |
1,953,700 |
| 2025/4/11 |
1,457 |
1,539 |
1,442.5 |
1,528 |
-2.08% |
2,209,600 |
| 2025/4/10 |
1,642 |
1,642 |
1,504.5 |
1,560.5 |
+10.20% |
3,728,200 |
| 2025/4/9 |
1,436.5 |
1,447.5 |
1,400.5 |
1,416 |
-3.44% |
2,488,900 |
| 2025/4/8 |
1,410.5 |
1,474.5 |
1,410 |
1,466.5 |
+7.04% |
3,130,300 |
| 2025/4/7 |
1,329 |
1,391.5 |
1,285 |
1,370 |
-7.21% |
3,746,600 |
| 2025/4/4 |
1,537 |
1,546.5 |
1,436.5 |
1,476.5 |
-8.03% |
4,889,100 |
| 2025/4/3 |
1,718.5 |
1,721.5 |
1,584 |
1,605.5 |
-12.08% |
7,296,000 |
| 2025/4/2 |
1,852 |
1,853.5 |
1,816.5 |
1,826 |
-1.83% |
1,765,900 |
| 2025/4/1 |
1,860 |
1,870 |
1,842 |
1,860 |
-1.22% |
2,700,700 |
| 2025/3/31 |
1,906 |
1,908 |
1,865 |
1,883 |
-3.24% |
1,506,900 |
| 2025/3/28 |
1,975 |
1,979.5 |
1,930.5 |
1,946 |
-1.94% |
2,121,000 |
| 2025/3/27 |
1,950 |
1,988 |
1,944.5 |
1,984.5 |
-0.05% |
2,752,900 |
| 2025/3/26 |
1,989 |
1,990 |
1,956.5 |
1,985.5 |
+1.82% |
1,808,800 |
| 2025/3/25 |
1,960 |
1,969 |
1,943.5 |
1,950 |
-0.13% |
959,400 |
| 2025/3/24 |
1,963 |
1,975 |
1,930 |
1,952.5 |
-0.86% |
1,994,100 |
| 2025/3/21 |
1,933 |
1,989.5 |
1,932 |
1,969.5 |
+1.60% |
2,412,900 |
| 2025/3/19 |
1,917 |
1,949 |
1,917 |
1,938.5 |
+1.12% |
947,500 |
| 2025/3/18 |
1,925.5 |
1,948.5 |
1,917 |
1,917 |
+0.89% |
1,884,600 |
| 2025/3/17 |
1,887.5 |
1,910 |
1,884 |
1,900 |
+0.72% |
1,819,100 |
| 2025/3/14 |
1,879.5 |
1,897.5 |
1,872.5 |
1,886.5 |
-0.21% |
1,271,700 |
| 2025/3/13 |
1,881 |
1,932 |
1,878 |
1,890.5 |
-0.08% |
1,616,000 |
| 2025/3/12 |
1,842.5 |
1,901.5 |
1,840 |
1,892 |
+2.27% |
2,230,800 |
| 2025/3/11 |
1,854.5 |
1,858.5 |
1,824 |
1,850 |
-0.32% |
1,397,900 |
| 2025/3/10 |
1,920 |
1,933 |
1,850 |
1,856 |
+0.87% |
1,873,100 |
| 2025/3/7 |
1,780 |
1,844 |
1,780 |
1,840 |
+2.85% |
1,715,900 |
| 2025/3/6 |
1,781.5 |
1,798.5 |
1,780 |
1,789 |
+0.45% |
1,135,300 |
| 2025/3/5 |
1,786 |
1,794.5 |
1,761 |
1,781 |
-0.03% |
937,300 |
| 2025/3/4 |
1,774.5 |
1,804.5 |
1,753.5 |
1,781.5 |
-0.45% |
1,812,000 |
| 2025/3/3 |
1,756.5 |
1,804 |
1,754.5 |
1,789.5 |
+3.11% |
1,821,800 |
| 2025/2/28 |
1,742 |
1,749 |
1,725.5 |
1,735.5 |
-0.94% |
1,158,600 |
| 2025/2/27 |
1,740 |
1,759.5 |
1,737.5 |
1,752 |
+0.43% |
809,400 |
| 2025/2/26 |
1,790 |
1,795.5 |
1,738.5 |
1,744.5 |
-2.95% |
1,312,200 |
| 2025/2/25 |
1,735 |
1,809.5 |
1,734 |
1,797.5 |
+2.63% |
1,870,200 |
| 2025/2/21 |
1,714.5 |
1,751.5 |
1,712.5 |
1,751.5 |
+2.43% |
1,748,400 |
| 2025/2/20 |
1,730.5 |
1,739.5 |
1,700 |
1,710 |
-1.67% |
1,047,900 |
| 2025/2/19 |
1,742 |
1,758 |
1,732 |
1,739 |
-1.11% |
939,500 |
| 2025/2/18 |
1,751.5 |
1,767 |
1,736.5 |
1,758.5 |
+0.20% |
855,200 |
| 2025/2/17 |
1,756 |
1,781.5 |
1,749 |
1,755 |
+1.18% |
1,382,700 |
| 2025/2/14 |
1,795 |
1,836 |
1,718 |
1,734.5 |
-0.32% |
1,947,400 |
| 2025/2/13 |
1,769.5 |
1,796 |
1,698 |
1,740 |
-1.58% |
5,217,600 |
| 2025/2/12 |
1,798 |
1,799 |
1,753 |
1,768 |
-1.67% |
1,467,500 |
| 2025/2/10 |
1,799 |
1,799 |
1,776.5 |
1,798 |
+0.67% |
551,600 |
| 2025/2/7 |
1,771.5 |
1,789.5 |
1,763.5 |
1,786 |
+0.90% |
626,900 |
| 2025/2/6 |
1,765 |
1,775.5 |
1,757 |
1,770 |
+0.48% |
584,200 |
| 2025/2/5 |
1,762 |
1,774 |
1,746.5 |
1,761.5 |
+0.11% |
1,106,900 |
| 2025/2/4 |
1,765 |
1,779 |
1,753.5 |
1,759.5 |
+0.66% |
689,300 |
| 2025/2/3 |
1,776 |
1,789 |
1,748 |
1,748 |
-3.74% |
1,176,000 |
| 2025/1/31 |
1,820 |
1,823 |
1,805.5 |
1,816 |
+0.22% |
1,025,200 |
| 2025/1/30 |
1,788 |
1,814 |
1,780 |
1,812 |
+0.95% |
1,203,400 |
| 2025/1/29 |
1,778 |
1,802.5 |
1,769 |
1,795 |
+1.50% |
1,098,200 |
| 2025/1/28 |
1,761.5 |
1,785 |
1,755.5 |
1,768.5 |
-1.04% |
1,104,800 |
| 2025/1/27 |
1,778.5 |
1,790.5 |
1,770.5 |
1,787 |
+1.02% |
850,000 |
| 2025/1/24 |
1,789.5 |
1,794.5 |
1,765 |
1,769 |
-1.01% |
1,161,900 |
| 2025/1/23 |
1,770 |
1,791.5 |
1,756.5 |
1,787 |
+0.08% |
1,147,500 |
| 2025/1/22 |
1,768.5 |
1,796.5 |
1,766 |
1,785.5 |
+1.22% |
1,099,400 |
| 2025/1/21 |
1,772 |
1,776.5 |
1,747 |
1,764 |
-0.20% |
1,095,200 |
| 2025/1/20 |
1,752.5 |
1,786 |
1,741 |
1,767.5 |
+3.21% |
1,270,300 |
| 2025/1/17 |
1,720.5 |
1,724 |
1,694 |
1,712.5 |
-0.20% |
1,110,600 |
| 2025/1/16 |
1,730 |
1,732.5 |
1,707.5 |
1,716 |
-0.52% |
832,000 |
| 2025/1/15 |
1,733 |
1,738.5 |
1,719.5 |
1,725 |
-0.46% |
946,500 |
| 2025/1/14 |
1,737.5 |
1,743 |
1,709.5 |
1,733 |
+0.09% |
947,100 |
| 2025/1/10 |
1,730 |
1,749.5 |
1,725.5 |
1,731.5 |
-1.48% |
856,600 |
| 2025/1/9 |
1,811 |
1,824.5 |
1,756.5 |
1,757.5 |
-0.68% |
3,089,500 |
| 2025/1/8 |
1,720 |
1,829.5 |
1,705.5 |
1,769.5 |
+1.17% |
6,697,600 |
| 2025/1/7 |
1,753 |
1,753 |
1,732.5 |
1,749 |
-0.17% |
843,000 |
| 2025/1/6 |
1,772 |
1,779.5 |
1,743.5 |
1,752 |
-1.77% |
1,068,600 |
| 2024/12/30 |
1,779.5 |
1,784 |
1,767.5 |
1,783.5 |
+0.42% |
592,700 |
| 2024/12/27 |
1,765 |
1,778 |
1,753 |
1,776 |
-1.00% |
1,301,100 |
| 2024/12/26 |
1,786 |
1,796 |
1,774.5 |
1,794 |
+0.48% |
1,130,400 |
| 2024/12/25 |
1,775 |
1,785.5 |
1,757 |
1,785.5 |
+0.88% |
757,700 |
| 2024/12/24 |
1,771 |
1,785 |
1,760.5 |
1,770 |
+0.08% |
815,600 |
| 2024/12/23 |
1,760.5 |
1,774 |
1,742.5 |
1,768.5 |
+0.68% |
833,900 |
| 2024/12/20 |
1,753 |
1,766.5 |
1,752 |
1,756.5 |
+0.26% |
1,079,200 |
| 2024/12/19 |
1,750 |
1,766 |
1,744.5 |
1,752 |
-1.88% |
989,300 |
| 2024/12/18 |
1,763.5 |
1,795 |
1,763.5 |
1,785.5 |
+1.36% |
1,434,700 |
| 2024/12/17 |
1,792 |
1,799.5 |
1,761.5 |
1,761.5 |
-2.36% |
962,400 |
| 2024/12/16 |
1,803 |
1,841.5 |
1,803 |
1,804 |
+1.09% |
1,479,800 |
| 2024/12/13 |
1,728.5 |
1,811 |
1,712.5 |
1,784.5 |
+2.68% |
1,905,000 |
| 2024/12/12 |
1,734.5 |
1,750 |
1,731 |
1,738 |
+0.75% |
1,063,400 |
| 2024/12/11 |
1,733 |
1,738 |
1,717.5 |
1,725 |
+0.35% |
930,100 |
| 2024/12/10 |
1,738.5 |
1,741 |
1,716.5 |
1,719 |
+0.03% |
767,300 |
| 2024/12/9 |
1,715 |
1,745 |
1,715 |
1,718.5 |
+1.06% |
2,076,500 |
| 2024/12/6 |
1,690 |
1,707 |
1,681 |
1,700.5 |
+1.22% |
1,317,800 |
| 2024/12/5 |
1,669 |
1,680 |
1,656.5 |
1,680 |
+1.73% |
1,120,300 |
| 2024/12/4 |
1,665 |
1,671 |
1,648 |
1,651.5 |
-0.87% |
693,000 |
| 2024/12/3 |
1,643 |
1,666.5 |
1,643 |
1,666 |
+1.40% |
1,219,400 |
| 2024/12/2 |
1,648 |
1,666 |
1,640.5 |
1,643 |
-0.30% |
1,068,200 |
| 2024/11/29 |
1,674 |
1,674 |
1,640 |
1,648 |
-2.34% |
1,326,400 |
| 2024/11/28 |
1,680.5 |
1,694.5 |
1,673 |
1,687.5 |
-0.53% |
1,440,900 |
| 2024/11/27 |
1,720 |
1,727 |
1,681.5 |
1,696.5 |
-2.53% |
1,360,200 |
| 2024/11/26 |
1,745 |
1,756 |
1,713.5 |
1,740.5 |
-0.83% |
1,181,400 |
| 2024/11/25 |
1,783.5 |
1,783.5 |
1,749.5 |
1,755 |
-1.07% |
1,408,800 |
| 2024/11/22 |
1,775 |
1,789.5 |
1,763 |
1,774 |
+0.06% |
804,300 |
| 2024/11/21 |
1,782.5 |
1,794 |
1,764 |
1,773 |
-1.28% |
1,214,400 |
| 2024/11/20 |
1,790 |
1,805.5 |
1,781 |
1,796 |
+0.87% |
1,120,900 |
| 2024/11/19 |
1,770 |
1,795 |
1,768 |
1,780.5 |
+0.39% |
1,687,500 |
| 2024/11/18 |
1,767 |
1,793 |
1,764.5 |
1,773.5 |
-0.31% |
1,014,400 |
| 2024/11/15 |
1,750 |
1,791.5 |
1,740 |
1,779 |
+1.77% |
1,392,000 |
| 2024/11/14 |
1,768 |
1,793.5 |
1,747.5 |
1,748 |
-1.19% |
1,586,300 |
| 2024/11/13 |
1,779 |
1,808 |
1,767.5 |
1,769 |
+1.43% |
2,682,300 |
| 2024/11/12 |
1,723.5 |
1,754 |
1,704 |
1,744 |
+2.11% |
2,419,000 |
| 2024/11/11 |
1,637 |
1,728 |
1,634 |
1,708 |
+2.86% |
3,237,500 |
| 2024/11/8 |
1,657.5 |
1,710 |
1,601 |
1,660.5 |
+5.26% |
6,299,000 |
| 2024/11/7 |
1,573 |
1,595.5 |
1,567.5 |
1,577.5 |
+0.22% |
1,480,900 |
| 2024/11/6 |
1,572 |
1,598.5 |
1,567 |
1,574 |
+0.45% |
1,629,200 |
| 2024/11/5 |
1,555 |
1,571.5 |
1,550 |
1,567 |
+1.19% |
878,900 |
| 2024/11/1 |
1,556.5 |
1,565.5 |
1,546.5 |
1,548.5 |
-1.84% |
765,300 |
| 2024/10/31 |
1,589.5 |
1,592.5 |
1,566 |
1,577.5 |
-0.06% |
768,400 |
| 2024/10/30 |
1,599 |
1,599 |
1,578.5 |
1,578.5 |
-1.00% |
1,220,600 |
| 2024/10/29 |
1,588 |
1,596.5 |
1,577 |
1,594.5 |
+1.30% |
1,402,400 |
| 2024/10/28 |
1,537 |
1,580 |
1,534 |
1,574 |
+2.27% |
1,393,100 |
| 2024/10/25 |
1,537 |
1,547 |
1,527.5 |
1,539 |
+0.26% |
988,100 |
| 2024/10/24 |
1,530 |
1,548 |
1,515 |
1,535 |
+0.00% |
992,700 |
|
