| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,969 |
1,978 |
1,959 |
1,968 |
+0.72% |
1,117,000 |
| 2025/4/24 |
1,983 |
1,988 |
1,954 |
1,954 |
-0.41% |
924,100 |
| 2025/4/23 |
1,952 |
1,971.5 |
1,938.5 |
1,962 |
+2.62% |
1,110,400 |
| 2025/4/22 |
1,888.5 |
1,912.5 |
1,882 |
1,912 |
+1.14% |
744,500 |
| 2025/4/21 |
1,912.5 |
1,916.5 |
1,890 |
1,890.5 |
-1.77% |
632,600 |
| 2025/4/18 |
1,927 |
1,936.5 |
1,918 |
1,924.5 |
-0.47% |
546,800 |
| 2025/4/17 |
1,949.5 |
1,958 |
1,930.5 |
1,933.5 |
-1.58% |
1,076,600 |
| 2025/4/16 |
1,976 |
1,988 |
1,956.5 |
1,964.5 |
-0.53% |
808,800 |
| 2025/4/15 |
1,984.5 |
1,995 |
1,968 |
1,975 |
+0.66% |
961,700 |
| 2025/4/14 |
1,944 |
1,981.5 |
1,941.5 |
1,962 |
+2.13% |
1,166,000 |
| 2025/4/11 |
1,869 |
1,938 |
1,864.5 |
1,921 |
-2.49% |
1,576,700 |
| 2025/4/10 |
1,929.5 |
1,972 |
1,910 |
1,970 |
+7.21% |
1,754,600 |
| 2025/4/9 |
1,868.5 |
1,878.5 |
1,810 |
1,837.5 |
-3.54% |
1,618,400 |
| 2025/4/8 |
1,885 |
1,931 |
1,885 |
1,905 |
+3.73% |
1,936,100 |
| 2025/4/7 |
1,850 |
1,879.5 |
1,822.5 |
1,836.5 |
-9.91% |
1,959,300 |
| 2025/4/4 |
2,040 |
2,059 |
2,003 |
2,038.5 |
-1.16% |
1,865,900 |
| 2025/4/3 |
2,031 |
2,067.5 |
2,020 |
2,062.5 |
-2.48% |
1,432,200 |
| 2025/4/2 |
2,133 |
2,133.5 |
2,106 |
2,115 |
-1.15% |
1,365,500 |
| 2025/4/1 |
2,148 |
2,148.5 |
2,122.5 |
2,139.5 |
+0.94% |
1,723,300 |
| 2025/3/31 |
2,142 |
2,150.5 |
2,108 |
2,119.5 |
-1.92% |
1,969,800 |
| 2025/3/28 |
2,171.5 |
2,178.5 |
2,142.5 |
2,161 |
-2.08% |
2,221,600 |
| 2025/3/27 |
2,182 |
2,209 |
2,176 |
2,207 |
+0.73% |
1,629,700 |
| 2025/3/26 |
2,172 |
2,219 |
2,154 |
2,191 |
+1.44% |
1,836,700 |
| 2025/3/25 |
2,175 |
2,192 |
2,153 |
2,160 |
-0.39% |
1,052,800 |
| 2025/3/24 |
2,183 |
2,195.5 |
2,152 |
2,168.5 |
-0.80% |
948,900 |
| 2025/3/21 |
2,205.5 |
2,216.5 |
2,182 |
2,186 |
-1.00% |
1,935,300 |
| 2025/3/19 |
2,225 |
2,237 |
2,206 |
2,208 |
-1.05% |
1,296,900 |
| 2025/3/18 |
2,245 |
2,251 |
2,228.5 |
2,231.5 |
+1.02% |
1,690,700 |
| 2025/3/17 |
2,225 |
2,228 |
2,203.5 |
2,209 |
+0.78% |
1,272,400 |
| 2025/3/14 |
2,201.5 |
2,206.5 |
2,176 |
2,192 |
-0.45% |
1,804,400 |
| 2025/3/13 |
2,198.5 |
2,219 |
2,188 |
2,202 |
+0.57% |
1,682,400 |
| 2025/3/12 |
2,168 |
2,194 |
2,157.5 |
2,189.5 |
+0.44% |
1,492,400 |
| 2025/3/11 |
2,150 |
2,184 |
2,140.5 |
2,180 |
-0.07% |
1,723,200 |
| 2025/3/10 |
2,186 |
2,191 |
2,155.5 |
2,181.5 |
-0.48% |
1,423,100 |
| 2025/3/7 |
2,200 |
2,200 |
2,165.5 |
2,192 |
-1.33% |
1,299,000 |
| 2025/3/6 |
2,231 |
2,239.5 |
2,216.5 |
2,221.5 |
-0.83% |
1,475,800 |
| 2025/3/5 |
2,250 |
2,250 |
2,226.5 |
2,240 |
-0.91% |
1,201,800 |
| 2025/3/4 |
2,221 |
2,285 |
2,220 |
2,260.5 |
+1.78% |
1,784,800 |
| 2025/3/3 |
2,192.5 |
2,227 |
2,181 |
2,221 |
+2.02% |
1,885,600 |
| 2025/2/28 |
2,196 |
2,199 |
2,170.5 |
2,177 |
-1.16% |
2,109,500 |
| 2025/2/27 |
2,192 |
2,215 |
2,185 |
2,202.5 |
+0.32% |
967,000 |
| 2025/2/26 |
2,196 |
2,203.5 |
2,171.5 |
2,195.5 |
-0.50% |
1,229,800 |
| 2025/2/25 |
2,185 |
2,231 |
2,181.5 |
2,206.5 |
+0.16% |
1,877,000 |
| 2025/2/21 |
2,129 |
2,216.5 |
2,122.5 |
2,203 |
+2.92% |
1,962,400 |
| 2025/2/20 |
2,142 |
2,161 |
2,130.5 |
2,140.5 |
-1.40% |
1,555,000 |
| 2025/2/19 |
2,170 |
2,184.5 |
2,153.5 |
2,171 |
+0.05% |
1,071,700 |
| 2025/2/18 |
2,185 |
2,210 |
2,157.5 |
2,170 |
-0.91% |
1,475,600 |
| 2025/2/17 |
2,195 |
2,258 |
2,176 |
2,190 |
-0.14% |
1,571,400 |
| 2025/2/14 |
2,190.5 |
2,214 |
2,183.5 |
2,193 |
+0.80% |
1,831,600 |
| 2025/2/13 |
2,156.5 |
2,175.5 |
2,129 |
2,175.5 |
+1.78% |
1,151,300 |
| 2025/2/12 |
2,167 |
2,168.5 |
2,133.5 |
2,137.5 |
-0.07% |
1,108,500 |
| 2025/2/10 |
2,135 |
2,145.5 |
2,121 |
2,139 |
+0.23% |
631,400 |
| 2025/2/7 |
2,133.5 |
2,137.5 |
2,109.5 |
2,134 |
+0.05% |
918,500 |
| 2025/2/6 |
2,135 |
2,146.5 |
2,120 |
2,133 |
-0.35% |
861,000 |
| 2025/2/5 |
2,167 |
2,176.5 |
2,122.5 |
2,140.5 |
-1.11% |
1,240,200 |
| 2025/2/4 |
2,232.5 |
2,234 |
2,163.5 |
2,164.5 |
-1.99% |
1,285,200 |
| 2025/2/3 |
2,260 |
2,263.5 |
2,190 |
2,208.5 |
-3.89% |
1,918,300 |
| 2025/1/31 |
2,295 |
2,304 |
2,282 |
2,298 |
+0.11% |
1,049,800 |
| 2025/1/30 |
2,294 |
2,301 |
2,284 |
2,295.5 |
+0.07% |
691,700 |
| 2025/1/29 |
2,276 |
2,300.5 |
2,270 |
2,294 |
+0.66% |
837,000 |
| 2025/1/28 |
2,293 |
2,294.5 |
2,275 |
2,279 |
-0.39% |
952,600 |
| 2025/1/27 |
2,291 |
2,304.5 |
2,279.5 |
2,288 |
+1.28% |
1,282,700 |
| 2025/1/24 |
2,281.5 |
2,281.5 |
2,259 |
2,259 |
-0.66% |
1,034,300 |
| 2025/1/23 |
2,263 |
2,289 |
2,257 |
2,274 |
+0.44% |
1,125,700 |
| 2025/1/22 |
2,261 |
2,270 |
2,250.5 |
2,264 |
+0.42% |
1,065,300 |
| 2025/1/21 |
2,271 |
2,276.5 |
2,245 |
2,254.5 |
-0.33% |
1,251,000 |
| 2025/1/20 |
2,256 |
2,287 |
2,253 |
2,262 |
+0.18% |
1,031,300 |
| 2025/1/17 |
2,225 |
2,266 |
2,222.5 |
2,258 |
+0.36% |
1,483,600 |
| 2025/1/16 |
2,230 |
2,263 |
2,226.5 |
2,250 |
+1.19% |
1,653,400 |
| 2025/1/15 |
2,230 |
2,238 |
2,212 |
2,223.5 |
+0.54% |
1,308,400 |
| 2025/1/14 |
2,226 |
2,236 |
2,202.5 |
2,211.5 |
-0.67% |
1,933,900 |
| 2025/1/10 |
2,244.5 |
2,248.5 |
2,221.5 |
2,226.5 |
-0.82% |
1,617,800 |
| 2025/1/9 |
2,230 |
2,256.5 |
2,226.5 |
2,245 |
+0.76% |
1,292,900 |
| 2025/1/8 |
2,239.5 |
2,262 |
2,223 |
2,228 |
-0.51% |
1,843,800 |
| 2025/1/7 |
2,222 |
2,246.5 |
2,216 |
2,239.5 |
+0.13% |
1,490,300 |
| 2025/1/6 |
2,222 |
2,239 |
2,220 |
2,236.5 |
+0.77% |
1,435,200 |
| 2024/12/30 |
2,243 |
2,262.5 |
2,214 |
2,219.5 |
-0.83% |
1,255,300 |
| 2024/12/27 |
2,223 |
2,244.5 |
2,205 |
2,238 |
+0.70% |
1,878,600 |
| 2024/12/26 |
2,215 |
2,233 |
2,204 |
2,222.5 |
-0.02% |
1,328,300 |
| 2024/12/25 |
2,233 |
2,236 |
2,200.5 |
2,223 |
-0.40% |
978,600 |
| 2024/12/24 |
2,236.5 |
2,249 |
2,224.5 |
2,232 |
-1.39% |
1,051,600 |
| 2024/12/23 |
2,230 |
2,265 |
2,220.5 |
2,263.5 |
+2.35% |
1,342,100 |
| 2024/12/20 |
2,250 |
2,258.5 |
2,196.5 |
2,211.5 |
-1.78% |
2,680,900 |
| 2024/12/19 |
2,218 |
2,263 |
2,216 |
2,251.5 |
+0.67% |
1,862,900 |
| 2024/12/18 |
2,234 |
2,245 |
2,221.5 |
2,236.5 |
+0.11% |
1,762,800 |
| 2024/12/17 |
2,229 |
2,264 |
2,225 |
2,234 |
+0.43% |
3,584,200 |
| 2024/12/16 |
2,217 |
2,240 |
2,181 |
2,224.5 |
-0.85% |
8,517,000 |
| 2024/12/13 |
2,260.5 |
2,268 |
2,227 |
2,243.5 |
-1.38% |
2,188,900 |
| 2024/12/12 |
2,280 |
2,298.5 |
2,269.5 |
2,275 |
+0.49% |
2,274,900 |
| 2024/12/11 |
2,252.5 |
2,286.5 |
2,252.5 |
2,264 |
+1.12% |
2,530,000 |
| 2024/12/10 |
2,242 |
2,264 |
2,198.5 |
2,239 |
+1.82% |
5,053,600 |
| 2024/12/9 |
2,185 |
2,205 |
2,167.5 |
2,199 |
+0.27% |
4,820,400 |
| 2024/12/6 |
2,209 |
2,218 |
2,187.5 |
2,193 |
-1.24% |
1,649,800 |
| 2024/12/5 |
2,241 |
2,248 |
2,215.5 |
2,220.5 |
-1.03% |
1,405,800 |
| 2024/12/4 |
2,252 |
2,286.5 |
2,232 |
2,243.5 |
-1.51% |
1,654,600 |
| 2024/12/3 |
2,273 |
2,298 |
2,257.5 |
2,278 |
+1.20% |
1,951,600 |
| 2024/12/2 |
2,210 |
2,259.5 |
2,205 |
2,251 |
-1.49% |
3,195,500 |
| 2024/11/29 |
2,287.5 |
2,312.5 |
2,279.5 |
2,285 |
-0.80% |
1,153,200 |
| 2024/11/28 |
2,301 |
2,319 |
2,290.5 |
2,303.5 |
-0.17% |
625,800 |
| 2024/11/27 |
2,306 |
2,313.5 |
2,280 |
2,307.5 |
+0.13% |
1,001,400 |
| 2024/11/26 |
2,330.5 |
2,347.5 |
2,281 |
2,304.5 |
-1.09% |
1,134,000 |
| 2024/11/25 |
2,367 |
2,370 |
2,301.5 |
2,330 |
-0.06% |
1,984,200 |
| 2024/11/22 |
2,327.5 |
2,358.5 |
2,327.5 |
2,331.5 |
+0.21% |
1,079,300 |
| 2024/11/21 |
2,392.5 |
2,392.5 |
2,317.5 |
2,326.5 |
-2.86% |
1,302,400 |
| 2024/11/20 |
2,400.5 |
2,411.5 |
2,368.5 |
2,395 |
-0.70% |
1,159,900 |
| 2024/11/19 |
2,416 |
2,427 |
2,395.5 |
2,412 |
-1.17% |
1,353,000 |
| 2024/11/18 |
2,425 |
2,458.5 |
2,412.5 |
2,440.5 |
-0.69% |
1,057,600 |
| 2024/11/15 |
2,482 |
2,504 |
2,452.5 |
2,457.5 |
-1.25% |
1,543,100 |
| 2024/11/14 |
2,586 |
2,607 |
2,485.5 |
2,488.5 |
-4.91% |
1,618,000 |
| 2024/11/13 |
2,668.5 |
2,687 |
2,601.5 |
2,617 |
-1.43% |
1,061,600 |
| 2024/11/12 |
2,760 |
2,766 |
2,626 |
2,655 |
-3.70% |
1,756,400 |
| 2024/11/11 |
2,753 |
2,763.5 |
2,709.5 |
2,757 |
+1.43% |
1,190,100 |
| 2024/11/8 |
2,750 |
2,754.5 |
2,667 |
2,718 |
-0.44% |
1,204,000 |
| 2024/11/7 |
2,709.5 |
2,739 |
2,672 |
2,730 |
+2.44% |
867,100 |
| 2024/11/6 |
2,660.5 |
2,700 |
2,644.5 |
2,665 |
+0.19% |
804,400 |
| 2024/11/5 |
2,601 |
2,660 |
2,585 |
2,660 |
+1.08% |
819,700 |
| 2024/11/1 |
2,620 |
2,667 |
2,600.5 |
2,631.5 |
-1.44% |
647,400 |
| 2024/10/31 |
2,675 |
2,689.5 |
2,643.5 |
2,670 |
-0.26% |
846,400 |
| 2024/10/30 |
2,663 |
2,696 |
2,656.5 |
2,677 |
+1.06% |
1,672,700 |
| 2024/10/29 |
2,603.5 |
2,655.5 |
2,601 |
2,649 |
+1.11% |
496,900 |
| 2024/10/28 |
2,575.5 |
2,640 |
2,575.5 |
2,620 |
+0.79% |
768,400 |
| 2024/10/25 |
2,592.5 |
2,613.5 |
2,573 |
2,599.5 |
+0.02% |
511,500 |
| 2024/10/24 |
2,543 |
2,609 |
2,520.5 |
2,599 |
+2.14% |
1,402,600 |
|
