| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,137 |
1,151.5 |
1,130.5 |
1,147 |
+0.97% |
1,128,000 |
| 2025/4/24 |
1,127 |
1,139.5 |
1,124 |
1,136 |
+1.43% |
835,700 |
| 2025/4/23 |
1,113 |
1,120 |
1,106 |
1,120 |
+3.08% |
1,498,800 |
| 2025/4/22 |
1,079.5 |
1,090 |
1,077.5 |
1,086.5 |
+0.60% |
525,200 |
| 2025/4/21 |
1,084 |
1,093.5 |
1,076 |
1,080 |
-0.46% |
625,800 |
| 2025/4/18 |
1,074 |
1,089 |
1,071 |
1,085 |
+1.45% |
566,700 |
| 2025/4/17 |
1,059 |
1,071 |
1,051 |
1,069.5 |
+1.76% |
651,000 |
| 2025/4/16 |
1,065 |
1,066.5 |
1,046.5 |
1,051 |
-0.99% |
885,900 |
| 2025/4/15 |
1,066.5 |
1,072.5 |
1,056.5 |
1,061.5 |
+0.43% |
570,400 |
| 2025/4/14 |
1,075 |
1,079.5 |
1,050 |
1,057 |
+0.19% |
1,300,000 |
| 2025/4/11 |
1,019 |
1,062.5 |
1,017 |
1,055 |
-0.61% |
1,330,800 |
| 2025/4/10 |
1,100 |
1,100 |
1,048.5 |
1,061.5 |
+6.58% |
1,826,400 |
| 2025/4/9 |
1,005.5 |
1,019.5 |
969.1 |
996 |
-1.68% |
3,052,600 |
| 2025/4/8 |
1,018.5 |
1,040.5 |
1,005 |
1,013 |
+4.35% |
1,856,200 |
| 2025/4/7 |
955.4 |
994 |
940.6 |
970.8 |
-8.54% |
2,695,700 |
| 2025/4/4 |
1,099 |
1,107 |
1,037 |
1,061.5 |
-5.90% |
1,970,000 |
| 2025/4/3 |
1,118.5 |
1,133 |
1,111 |
1,128 |
-2.84% |
1,606,000 |
| 2025/4/2 |
1,185 |
1,188 |
1,154.5 |
1,161 |
-2.27% |
1,096,700 |
| 2025/4/1 |
1,183 |
1,198.5 |
1,179 |
1,188 |
+0.98% |
1,251,100 |
| 2025/3/31 |
1,200 |
1,200.5 |
1,176 |
1,176.5 |
-3.57% |
1,476,600 |
| 2025/3/28 |
1,224 |
1,238 |
1,214.5 |
1,220 |
-3.90% |
1,225,500 |
| 2025/3/27 |
1,267.5 |
1,277.5 |
1,261.5 |
1,269.5 |
+0.20% |
1,377,500 |
| 2025/3/26 |
1,254.5 |
1,273 |
1,250 |
1,267 |
+1.04% |
1,207,100 |
| 2025/3/25 |
1,244 |
1,257.5 |
1,244 |
1,254 |
+0.97% |
893,900 |
| 2025/3/24 |
1,243.5 |
1,244.5 |
1,232 |
1,242 |
-0.68% |
1,102,500 |
| 2025/3/21 |
1,244.5 |
1,263.5 |
1,242 |
1,250.5 |
+0.44% |
1,307,500 |
| 2025/3/19 |
1,236.5 |
1,252.5 |
1,233.5 |
1,245 |
+0.44% |
973,700 |
| 2025/3/18 |
1,224.5 |
1,250 |
1,223.5 |
1,239.5 |
+1.60% |
1,564,400 |
| 2025/3/17 |
1,200 |
1,236 |
1,200 |
1,220 |
+2.18% |
2,202,700 |
| 2025/3/14 |
1,172 |
1,196.5 |
1,171.5 |
1,194 |
+1.14% |
1,692,900 |
| 2025/3/13 |
1,167.5 |
1,191 |
1,166.5 |
1,180.5 |
+0.68% |
1,875,900 |
| 2025/3/12 |
1,165 |
1,178 |
1,160 |
1,172.5 |
+0.64% |
1,518,800 |
| 2025/3/11 |
1,148.5 |
1,169 |
1,138 |
1,165 |
+1.22% |
1,716,900 |
| 2025/3/10 |
1,140 |
1,157 |
1,134 |
1,151 |
+0.96% |
1,264,000 |
| 2025/3/7 |
1,145 |
1,148.5 |
1,133.5 |
1,140 |
-0.52% |
1,392,900 |
| 2025/3/6 |
1,159 |
1,177 |
1,142.5 |
1,146 |
+0.53% |
2,092,400 |
| 2025/3/5 |
1,119.5 |
1,150 |
1,117.5 |
1,140 |
+1.92% |
2,528,500 |
| 2025/3/4 |
1,116 |
1,127.5 |
1,109.5 |
1,118.5 |
+0.04% |
1,392,100 |
| 2025/3/3 |
1,119 |
1,123.5 |
1,113.5 |
1,118 |
+0.72% |
1,611,600 |
| 2025/2/28 |
1,124.5 |
1,127 |
1,101 |
1,110 |
-1.29% |
1,894,100 |
| 2025/2/27 |
1,136.5 |
1,137 |
1,120.5 |
1,124.5 |
+1.63% |
1,938,300 |
| 2025/2/26 |
1,136.5 |
1,140 |
1,096.5 |
1,106.5 |
-1.38% |
1,808,100 |
| 2025/2/25 |
1,119 |
1,127 |
1,108 |
1,122 |
-0.88% |
1,744,500 |
| 2025/2/21 |
1,128 |
1,144.5 |
1,127 |
1,132 |
+0.40% |
1,018,700 |
| 2025/2/20 |
1,133.5 |
1,148.5 |
1,126 |
1,127.5 |
-0.92% |
1,844,600 |
| 2025/2/19 |
1,153 |
1,157 |
1,134 |
1,138 |
-2.28% |
2,159,400 |
| 2025/2/18 |
1,170 |
1,177.5 |
1,163 |
1,164.5 |
-0.47% |
1,254,000 |
| 2025/2/17 |
1,161.5 |
1,189.5 |
1,158.5 |
1,170 |
+0.91% |
1,774,700 |
| 2025/2/14 |
1,190 |
1,197 |
1,159.5 |
1,159.5 |
-2.40% |
4,118,500 |
| 2025/2/13 |
1,198 |
1,202.5 |
1,167.5 |
1,188 |
-14.16% |
7,058,900 |
| 2025/2/12 |
1,402.5 |
1,417.5 |
1,360.5 |
1,384 |
-1.25% |
2,987,400 |
| 2025/2/10 |
1,413 |
1,422 |
1,392 |
1,401.5 |
+5.22% |
3,415,200 |
| 2025/2/7 |
1,338.5 |
1,345 |
1,324 |
1,332 |
-0.49% |
824,200 |
| 2025/2/6 |
1,330.5 |
1,343 |
1,330.5 |
1,338.5 |
+1.29% |
1,132,600 |
| 2025/2/5 |
1,308.5 |
1,327 |
1,305.5 |
1,321.5 |
+1.81% |
1,039,300 |
| 2025/2/4 |
1,316 |
1,316 |
1,298 |
1,298 |
-0.23% |
890,500 |
| 2025/2/3 |
1,291.5 |
1,306.5 |
1,286 |
1,301 |
-0.38% |
1,773,700 |
| 2025/1/31 |
1,301 |
1,306 |
1,290.5 |
1,306 |
-0.08% |
851,500 |
| 2025/1/30 |
1,302 |
1,317.5 |
1,300.5 |
1,307 |
+0.31% |
658,000 |
| 2025/1/29 |
1,316 |
1,328 |
1,300.5 |
1,303 |
-1.66% |
869,700 |
| 2025/1/28 |
1,337.5 |
1,354 |
1,320.5 |
1,325 |
-0.93% |
1,142,700 |
| 2025/1/27 |
1,351.5 |
1,355.5 |
1,330.5 |
1,337.5 |
-0.15% |
1,052,300 |
| 2025/1/24 |
1,319 |
1,365.5 |
1,313 |
1,339.5 |
+2.53% |
1,678,700 |
| 2025/1/23 |
1,300 |
1,310 |
1,293.5 |
1,306.5 |
-1.06% |
1,108,700 |
| 2025/1/22 |
1,330 |
1,340 |
1,316 |
1,320.5 |
-1.16% |
1,165,900 |
| 2025/1/21 |
1,355 |
1,376 |
1,330 |
1,336 |
-0.37% |
1,275,500 |
| 2025/1/20 |
1,317 |
1,347 |
1,311.5 |
1,341 |
+2.96% |
1,671,300 |
| 2025/1/17 |
1,293.5 |
1,311 |
1,288 |
1,302.5 |
+1.44% |
1,114,100 |
| 2025/1/16 |
1,274 |
1,297 |
1,271 |
1,284 |
+0.43% |
1,196,900 |
| 2025/1/15 |
1,269 |
1,283.5 |
1,267.5 |
1,278.5 |
+1.11% |
1,071,600 |
| 2025/1/14 |
1,270 |
1,275 |
1,253 |
1,264.5 |
-0.24% |
1,058,000 |
| 2025/1/10 |
1,268 |
1,283.5 |
1,265 |
1,267.5 |
-1.09% |
1,300,800 |
| 2025/1/9 |
1,299 |
1,309 |
1,275.5 |
1,281.5 |
-3.17% |
1,234,600 |
| 2025/1/8 |
1,326 |
1,339 |
1,319.5 |
1,323.5 |
-0.49% |
783,200 |
| 2025/1/7 |
1,329.5 |
1,330 |
1,301 |
1,330 |
+0.04% |
1,029,200 |
| 2025/1/6 |
1,324 |
1,333 |
1,312.5 |
1,329.5 |
+1.06% |
1,179,500 |
| 2024/12/30 |
1,300 |
1,327 |
1,300 |
1,315.5 |
+1.58% |
1,293,800 |
| 2024/12/27 |
1,274 |
1,295 |
1,269 |
1,295 |
+1.45% |
1,254,700 |
| 2024/12/26 |
1,260 |
1,281 |
1,260 |
1,276.5 |
+1.51% |
1,356,200 |
| 2024/12/25 |
1,275 |
1,279.5 |
1,251 |
1,257.5 |
-1.02% |
1,105,900 |
| 2024/12/24 |
1,271 |
1,274 |
1,261.5 |
1,270.5 |
-0.04% |
648,200 |
| 2024/12/23 |
1,266.5 |
1,272 |
1,250.5 |
1,271 |
+0.87% |
768,300 |
| 2024/12/20 |
1,259 |
1,272 |
1,257 |
1,260 |
+0.32% |
967,900 |
| 2024/12/19 |
1,254 |
1,268.5 |
1,251.5 |
1,256 |
-1.18% |
792,400 |
| 2024/12/18 |
1,267 |
1,291.5 |
1,265 |
1,271 |
+0.00% |
671,200 |
| 2024/12/17 |
1,281 |
1,286.5 |
1,270.5 |
1,271 |
-1.09% |
776,500 |
| 2024/12/16 |
1,287.5 |
1,296.5 |
1,280.5 |
1,285 |
-0.58% |
683,300 |
| 2024/12/13 |
1,283.5 |
1,300 |
1,283.5 |
1,292.5 |
-0.65% |
1,288,300 |
| 2024/12/12 |
1,305 |
1,308.5 |
1,294.5 |
1,301 |
+0.15% |
909,200 |
| 2024/12/11 |
1,308.5 |
1,308.5 |
1,289.5 |
1,299 |
+0.04% |
600,000 |
| 2024/12/10 |
1,296.5 |
1,308 |
1,291.5 |
1,298.5 |
+1.64% |
1,232,900 |
| 2024/12/9 |
1,297.5 |
1,313 |
1,276.5 |
1,277.5 |
-2.03% |
1,352,400 |
| 2024/12/6 |
1,301 |
1,311 |
1,290.5 |
1,304 |
+0.31% |
676,900 |
| 2024/12/5 |
1,305.5 |
1,322.5 |
1,299 |
1,300 |
-0.04% |
1,000,800 |
| 2024/12/4 |
1,301.5 |
1,320 |
1,294.5 |
1,300.5 |
-0.65% |
742,600 |
| 2024/12/3 |
1,296.5 |
1,314.5 |
1,296.5 |
1,309 |
+0.65% |
938,600 |
| 2024/12/2 |
1,295 |
1,305.5 |
1,279.5 |
1,300.5 |
+0.31% |
1,226,800 |
| 2024/11/29 |
1,300 |
1,309 |
1,295 |
1,296.5 |
-0.92% |
484,800 |
| 2024/11/28 |
1,299 |
1,315.5 |
1,292 |
1,308.5 |
+0.00% |
732,800 |
| 2024/11/27 |
1,316.5 |
1,319 |
1,296.5 |
1,308.5 |
-1.25% |
859,000 |
| 2024/11/26 |
1,337 |
1,343.5 |
1,296 |
1,325 |
-1.41% |
1,276,400 |
| 2024/11/25 |
1,345 |
1,353.5 |
1,333.5 |
1,344 |
+1.97% |
1,727,900 |
| 2024/11/22 |
1,308 |
1,323 |
1,306.5 |
1,318 |
+1.11% |
1,043,400 |
| 2024/11/21 |
1,310 |
1,318 |
1,296 |
1,303.5 |
-0.31% |
984,700 |
| 2024/11/20 |
1,302.5 |
1,312 |
1,296.5 |
1,307.5 |
+0.38% |
1,234,500 |
| 2024/11/19 |
1,275 |
1,309.5 |
1,273.5 |
1,302.5 |
+2.16% |
1,824,800 |
| 2024/11/18 |
1,300 |
1,304 |
1,266.5 |
1,275 |
-2.52% |
1,472,900 |
| 2024/11/15 |
1,282.5 |
1,322.5 |
1,275.5 |
1,308 |
+3.81% |
1,792,300 |
| 2024/11/14 |
1,300 |
1,309 |
1,257.5 |
1,260 |
-4.65% |
2,499,400 |
| 2024/11/13 |
1,310 |
1,364 |
1,283 |
1,321.5 |
-3.82% |
3,371,900 |
| 2024/11/12 |
1,403.5 |
1,405 |
1,365 |
1,374 |
-1.93% |
1,924,000 |
| 2024/11/11 |
1,395 |
1,408 |
1,385 |
1,401 |
+0.68% |
1,745,800 |
| 2024/11/8 |
1,410 |
1,411.5 |
1,388 |
1,391.5 |
-0.82% |
1,382,400 |
| 2024/11/7 |
1,384 |
1,405 |
1,382 |
1,403 |
+2.75% |
2,512,800 |
| 2024/11/6 |
1,330 |
1,370.5 |
1,323 |
1,365.5 |
+3.33% |
2,510,000 |
| 2024/11/5 |
1,325 |
1,329 |
1,314.5 |
1,321.5 |
+0.80% |
920,400 |
| 2024/11/1 |
1,303.5 |
1,319.5 |
1,297 |
1,311 |
-0.64% |
741,500 |
| 2024/10/31 |
1,320 |
1,326.5 |
1,311.5 |
1,319.5 |
+0.42% |
868,200 |
| 2024/10/30 |
1,311 |
1,322.5 |
1,306 |
1,314 |
+0.31% |
1,130,900 |
| 2024/10/29 |
1,296 |
1,318 |
1,295 |
1,310 |
+1.55% |
830,400 |
| 2024/10/28 |
1,265 |
1,297 |
1,261.5 |
1,290 |
+1.38% |
789,000 |
| 2024/10/25 |
1,278.5 |
1,281.5 |
1,264 |
1,272.5 |
-0.27% |
654,600 |
| 2024/10/24 |
1,278.5 |
1,287.5 |
1,264.5 |
1,276 |
-1.43% |
934,900 |
|
