| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,658 |
1,658 |
1,618.5 |
1,620 |
-1.91% |
2,914,400 |
| 2025/4/24 |
1,682.5 |
1,696.5 |
1,648 |
1,651.5 |
-2.62% |
1,984,200 |
| 2025/4/23 |
1,710 |
1,716.5 |
1,690.5 |
1,696 |
-0.70% |
2,600,300 |
| 2025/4/22 |
1,737.5 |
1,738 |
1,696.5 |
1,708 |
-1.64% |
1,756,800 |
| 2025/4/21 |
1,750 |
1,752.5 |
1,726.5 |
1,736.5 |
-1.00% |
1,071,400 |
| 2025/4/18 |
1,729.5 |
1,754 |
1,716 |
1,754 |
+2.45% |
1,656,800 |
| 2025/4/17 |
1,706 |
1,724 |
1,686.5 |
1,712 |
-0.20% |
1,810,300 |
| 2025/4/16 |
1,701 |
1,715.5 |
1,671.5 |
1,715.5 |
-0.23% |
2,367,100 |
| 2025/4/15 |
1,684 |
1,719.5 |
1,681 |
1,719.5 |
+3.27% |
3,196,600 |
| 2025/4/14 |
1,652 |
1,677.5 |
1,639.5 |
1,665 |
+2.30% |
2,919,800 |
| 2025/4/11 |
1,661 |
1,674.5 |
1,612.5 |
1,627.5 |
-4.15% |
4,168,200 |
| 2025/4/10 |
1,720 |
1,720 |
1,668.5 |
1,698 |
+1.07% |
3,589,900 |
| 2025/4/9 |
1,671 |
1,684 |
1,621 |
1,680 |
-0.15% |
4,100,000 |
| 2025/4/8 |
1,636.5 |
1,685.5 |
1,609.5 |
1,682.5 |
+3.67% |
5,302,100 |
| 2025/4/7 |
1,548.5 |
1,644 |
1,537 |
1,623 |
-0.34% |
5,086,500 |
| 2025/4/4 |
1,645 |
1,646.5 |
1,610 |
1,628.5 |
+3.92% |
4,618,200 |
| 2025/4/3 |
1,535 |
1,572.5 |
1,527.5 |
1,567 |
+1.69% |
3,115,300 |
| 2025/4/2 |
1,602 |
1,608 |
1,536 |
1,541 |
-3.66% |
2,217,100 |
| 2025/4/1 |
1,611.5 |
1,615 |
1,592.5 |
1,599.5 |
-0.19% |
1,519,000 |
| 2025/3/31 |
1,640 |
1,640 |
1,591 |
1,602.5 |
-2.58% |
2,273,700 |
| 2025/3/28 |
1,658.5 |
1,666 |
1,639 |
1,645 |
-3.12% |
2,310,700 |
| 2025/3/27 |
1,686 |
1,698 |
1,671 |
1,698 |
+0.68% |
2,253,800 |
| 2025/3/26 |
1,686 |
1,695 |
1,677.5 |
1,686.5 |
+0.09% |
2,004,200 |
| 2025/3/25 |
1,671 |
1,685 |
1,670 |
1,685 |
+0.87% |
1,830,200 |
| 2025/3/24 |
1,685.5 |
1,692 |
1,663 |
1,670.5 |
-0.68% |
1,358,300 |
| 2025/3/21 |
1,670.5 |
1,692.5 |
1,663 |
1,682 |
+0.51% |
3,540,200 |
| 2025/3/19 |
1,659 |
1,679.5 |
1,659 |
1,673.5 |
+1.06% |
1,698,300 |
| 2025/3/18 |
1,662.5 |
1,670 |
1,653.5 |
1,656 |
+0.00% |
1,463,400 |
| 2025/3/17 |
1,634.5 |
1,656.5 |
1,633 |
1,656 |
+1.28% |
1,871,400 |
| 2025/3/14 |
1,631 |
1,650 |
1,630.5 |
1,635 |
-1.00% |
2,472,400 |
| 2025/3/13 |
1,659.5 |
1,675.5 |
1,651.5 |
1,651.5 |
-1.46% |
3,079,200 |
| 2025/3/12 |
1,695.5 |
1,700.5 |
1,659 |
1,676 |
-3.43% |
4,561,400 |
| 2025/3/11 |
1,717 |
1,749 |
1,714 |
1,735.5 |
+1.11% |
4,154,700 |
| 2025/3/10 |
1,651 |
1,728 |
1,649.5 |
1,716.5 |
+4.76% |
4,123,100 |
| 2025/3/7 |
1,620 |
1,653 |
1,615 |
1,638.5 |
+0.64% |
2,467,700 |
| 2025/3/6 |
1,624.5 |
1,638.5 |
1,620.5 |
1,628 |
-0.03% |
1,734,000 |
| 2025/3/5 |
1,647 |
1,647 |
1,620.5 |
1,628.5 |
-0.40% |
2,273,000 |
| 2025/3/4 |
1,621 |
1,647.5 |
1,613 |
1,635 |
+0.65% |
3,002,700 |
| 2025/3/3 |
1,630 |
1,637 |
1,611.5 |
1,624.5 |
+0.09% |
2,354,900 |
| 2025/2/28 |
1,625 |
1,633.5 |
1,610.5 |
1,623 |
-0.73% |
3,715,300 |
| 2025/2/27 |
1,640 |
1,652.5 |
1,618.5 |
1,635 |
-0.91% |
2,647,400 |
| 2025/2/26 |
1,624 |
1,660.5 |
1,620.5 |
1,650 |
+3.25% |
3,905,600 |
| 2025/2/25 |
1,558 |
1,600 |
1,553.5 |
1,598 |
+2.57% |
3,326,000 |
| 2025/2/21 |
1,535 |
1,558 |
1,532 |
1,558 |
+2.20% |
2,635,000 |
| 2025/2/20 |
1,524 |
1,526.5 |
1,514 |
1,524.5 |
+0.23% |
2,349,500 |
| 2025/2/19 |
1,516 |
1,539 |
1,514 |
1,521 |
+0.33% |
2,162,300 |
| 2025/2/18 |
1,515 |
1,526 |
1,507 |
1,516 |
+0.17% |
1,818,000 |
| 2025/2/17 |
1,525 |
1,532.5 |
1,513 |
1,513.5 |
-0.46% |
1,819,000 |
| 2025/2/14 |
1,564.5 |
1,565 |
1,520 |
1,520.5 |
-2.75% |
2,909,300 |
| 2025/2/13 |
1,548.5 |
1,574 |
1,544 |
1,563.5 |
+1.59% |
2,538,200 |
| 2025/2/12 |
1,565 |
1,568 |
1,503.5 |
1,539 |
+0.46% |
5,667,100 |
| 2025/2/10 |
1,533 |
1,537.5 |
1,518 |
1,532 |
-0.33% |
2,607,100 |
| 2025/2/7 |
1,531 |
1,549 |
1,529.5 |
1,537 |
-0.52% |
2,046,000 |
| 2025/2/6 |
1,542.5 |
1,551.5 |
1,532 |
1,545 |
+0.85% |
2,152,600 |
| 2025/2/5 |
1,555 |
1,556 |
1,523.5 |
1,532 |
-2.48% |
4,018,700 |
| 2025/2/4 |
1,545 |
1,607 |
1,545 |
1,571 |
+2.55% |
4,621,500 |
| 2025/2/3 |
1,601 |
1,607 |
1,532 |
1,532 |
-5.02% |
5,180,500 |
| 2025/1/31 |
1,615 |
1,617 |
1,602.5 |
1,613 |
-0.22% |
3,010,700 |
| 2025/1/30 |
1,609.5 |
1,626 |
1,609 |
1,616.5 |
+0.34% |
1,507,700 |
| 2025/1/29 |
1,628 |
1,629 |
1,610 |
1,611 |
-1.20% |
1,695,900 |
| 2025/1/28 |
1,632 |
1,639 |
1,624 |
1,630.5 |
+0.56% |
1,435,600 |
| 2025/1/27 |
1,608.5 |
1,634.5 |
1,607 |
1,621.5 |
+1.82% |
2,084,600 |
| 2025/1/24 |
1,603.5 |
1,631 |
1,592.5 |
1,592.5 |
-0.38% |
2,352,500 |
| 2025/1/23 |
1,600 |
1,605.5 |
1,585.5 |
1,598.5 |
-0.09% |
2,531,500 |
| 2025/1/22 |
1,626 |
1,632.5 |
1,600 |
1,600 |
-0.90% |
2,110,600 |
| 2025/1/21 |
1,633 |
1,634 |
1,614.5 |
1,614.5 |
-0.62% |
1,334,900 |
| 2025/1/20 |
1,621 |
1,630 |
1,616.5 |
1,624.5 |
+0.34% |
1,290,800 |
| 2025/1/17 |
1,611.5 |
1,621 |
1,605 |
1,619 |
+0.28% |
1,859,100 |
| 2025/1/16 |
1,615.5 |
1,634 |
1,614.5 |
1,614.5 |
-0.92% |
1,668,000 |
| 2025/1/15 |
1,639.5 |
1,646 |
1,623 |
1,629.5 |
-0.34% |
1,816,000 |
| 2025/1/14 |
1,643.5 |
1,649.5 |
1,626 |
1,635 |
+0.40% |
2,722,400 |
| 2025/1/10 |
1,632 |
1,638.5 |
1,622 |
1,628.5 |
-0.18% |
1,826,500 |
| 2025/1/9 |
1,630 |
1,638 |
1,616 |
1,631.5 |
-0.24% |
2,066,700 |
| 2025/1/8 |
1,663 |
1,672 |
1,635.5 |
1,635.5 |
-1.56% |
2,221,000 |
| 2025/1/7 |
1,659 |
1,668 |
1,650 |
1,661.5 |
-0.30% |
2,333,800 |
| 2025/1/6 |
1,665 |
1,673.5 |
1,639 |
1,666.5 |
+1.96% |
3,491,700 |
| 2024/12/30 |
1,633 |
1,652.5 |
1,627.5 |
1,634.5 |
+0.18% |
1,942,800 |
| 2024/12/27 |
1,610 |
1,636 |
1,603 |
1,631.5 |
+2.67% |
2,116,100 |
| 2024/12/26 |
1,587 |
1,598 |
1,582.5 |
1,589 |
+0.09% |
1,888,500 |
| 2024/12/25 |
1,605 |
1,607 |
1,582 |
1,587.5 |
-0.78% |
1,936,300 |
| 2024/12/24 |
1,605 |
1,613.5 |
1,599 |
1,600 |
-0.03% |
1,793,000 |
| 2024/12/23 |
1,606 |
1,609 |
1,594 |
1,600.5 |
-0.34% |
1,932,000 |
| 2024/12/20 |
1,630 |
1,631 |
1,600.5 |
1,606 |
-0.12% |
4,049,300 |
| 2024/12/19 |
1,621 |
1,634 |
1,608 |
1,608 |
-1.38% |
2,394,800 |
| 2024/12/18 |
1,647 |
1,653.5 |
1,629 |
1,630.5 |
-0.46% |
1,933,400 |
| 2024/12/17 |
1,660.5 |
1,669 |
1,638 |
1,638 |
-2.03% |
2,237,500 |
| 2024/12/16 |
1,690 |
1,694 |
1,667 |
1,672 |
-0.54% |
2,247,000 |
| 2024/12/13 |
1,697.5 |
1,717 |
1,679.5 |
1,681 |
-1.87% |
2,778,000 |
| 2024/12/12 |
1,711 |
1,720 |
1,708 |
1,713 |
-0.58% |
2,055,400 |
| 2024/12/11 |
1,741 |
1,741 |
1,713.5 |
1,723 |
+0.15% |
1,945,600 |
| 2024/12/10 |
1,739.5 |
1,741 |
1,716 |
1,720.5 |
+0.56% |
2,127,600 |
| 2024/12/9 |
1,731.5 |
1,739.5 |
1,711 |
1,711 |
-1.47% |
2,305,300 |
| 2024/12/6 |
1,760 |
1,760 |
1,736 |
1,736.5 |
-1.36% |
1,703,100 |
| 2024/12/5 |
1,748.5 |
1,762 |
1,732.5 |
1,760.5 |
+0.89% |
1,920,400 |
| 2024/12/4 |
1,770.5 |
1,776 |
1,743.5 |
1,745 |
-0.74% |
1,905,700 |
| 2024/12/3 |
1,733 |
1,761.5 |
1,728 |
1,758 |
+1.44% |
2,329,000 |
| 2024/12/2 |
1,728 |
1,746.5 |
1,723 |
1,733 |
+0.06% |
1,579,800 |
| 2024/11/29 |
1,725 |
1,732 |
1,714.5 |
1,732 |
+0.38% |
1,625,500 |
| 2024/11/28 |
1,724 |
1,735.5 |
1,717 |
1,725.5 |
+0.67% |
1,477,500 |
| 2024/11/27 |
1,717 |
1,731.5 |
1,708 |
1,714 |
-1.04% |
1,537,800 |
| 2024/11/26 |
1,718 |
1,733.5 |
1,708.5 |
1,732 |
+0.87% |
1,831,500 |
| 2024/11/25 |
1,760 |
1,776 |
1,709.5 |
1,717 |
-1.75% |
4,633,600 |
| 2024/11/22 |
1,744 |
1,772.5 |
1,742.5 |
1,747.5 |
+0.06% |
2,056,800 |
| 2024/11/21 |
1,760 |
1,761 |
1,738.5 |
1,746.5 |
+0.09% |
1,699,000 |
| 2024/11/20 |
1,776 |
1,785 |
1,738 |
1,745 |
-1.22% |
2,247,700 |
| 2024/11/19 |
1,795 |
1,815 |
1,753 |
1,766.5 |
-1.42% |
2,493,000 |
| 2024/11/18 |
1,819.5 |
1,825 |
1,788.5 |
1,792 |
-1.29% |
1,858,000 |
| 2024/11/15 |
1,819.5 |
1,846 |
1,815.5 |
1,815.5 |
+0.36% |
1,999,700 |
| 2024/11/14 |
1,836.5 |
1,850 |
1,809 |
1,809 |
-1.50% |
1,853,500 |
| 2024/11/13 |
1,841 |
1,859.5 |
1,832.5 |
1,836.5 |
-0.73% |
2,269,400 |
| 2024/11/12 |
1,872 |
1,888.5 |
1,850 |
1,850 |
-1.25% |
2,158,000 |
| 2024/11/11 |
1,913 |
1,923 |
1,873.5 |
1,873.5 |
-1.65% |
1,999,900 |
| 2024/11/8 |
1,988.5 |
1,997.5 |
1,902 |
1,905 |
-4.94% |
2,557,200 |
| 2024/11/7 |
1,969.5 |
2,019 |
1,967 |
2,004 |
+3.57% |
2,874,500 |
| 2024/11/6 |
1,928 |
1,964 |
1,919 |
1,935 |
+0.10% |
2,665,800 |
| 2024/11/5 |
1,958 |
1,962 |
1,899.5 |
1,933 |
-1.28% |
1,988,500 |
| 2024/11/1 |
1,899 |
1,976 |
1,899 |
1,958 |
+2.38% |
2,135,000 |
| 2024/10/31 |
1,950 |
1,951.5 |
1,910.5 |
1,912.5 |
-1.32% |
3,012,100 |
| 2024/10/30 |
1,947.5 |
1,959 |
1,938 |
1,938 |
-0.67% |
3,188,600 |
| 2024/10/29 |
1,937 |
1,966.5 |
1,936 |
1,951 |
+0.10% |
1,366,200 |
| 2024/10/28 |
1,922 |
1,956 |
1,922 |
1,949 |
+1.54% |
1,107,600 |
| 2024/10/25 |
1,956 |
1,956.5 |
1,915 |
1,919.5 |
-1.16% |
1,436,200 |
| 2024/10/24 |
1,940 |
1,953 |
1,925 |
1,942 |
-0.82% |
1,090,600 |
|
