| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,380 |
1,448 |
1,356 |
1,434 |
+4.60% |
3,010,300 |
| 2025/4/24 |
1,375 |
1,392 |
1,368 |
1,371 |
+0.04% |
713,200 |
| 2025/4/23 |
1,372 |
1,381.5 |
1,362 |
1,370.5 |
+0.85% |
589,100 |
| 2025/4/22 |
1,347 |
1,359 |
1,341.5 |
1,359 |
+1.19% |
511,000 |
| 2025/4/21 |
1,362 |
1,366.5 |
1,335 |
1,343 |
-1.40% |
436,900 |
| 2025/4/18 |
1,354.5 |
1,366 |
1,350 |
1,362 |
+0.70% |
363,700 |
| 2025/4/17 |
1,350 |
1,356.5 |
1,332 |
1,352.5 |
+1.08% |
512,800 |
| 2025/4/16 |
1,356 |
1,363 |
1,326.5 |
1,338 |
-2.30% |
657,500 |
| 2025/4/15 |
1,370.5 |
1,380.5 |
1,365 |
1,369.5 |
+0.29% |
520,000 |
| 2025/4/14 |
1,381.5 |
1,381.5 |
1,358 |
1,365.5 |
+0.85% |
412,900 |
| 2025/4/11 |
1,334 |
1,359 |
1,321.5 |
1,354 |
-2.24% |
607,600 |
| 2025/4/10 |
1,400 |
1,400 |
1,365 |
1,385 |
+6.50% |
763,600 |
| 2025/4/9 |
1,320 |
1,323 |
1,279 |
1,300.5 |
-3.60% |
771,800 |
| 2025/4/8 |
1,333 |
1,359 |
1,327.5 |
1,349 |
+4.74% |
788,200 |
| 2025/4/7 |
1,280 |
1,305.5 |
1,250 |
1,288 |
-5.99% |
980,500 |
| 2025/4/4 |
1,370 |
1,387 |
1,339 |
1,370 |
-3.89% |
1,019,200 |
| 2025/4/3 |
1,436 |
1,447.5 |
1,414 |
1,425.5 |
-4.97% |
890,200 |
| 2025/4/2 |
1,500 |
1,505 |
1,492.5 |
1,500 |
-0.13% |
424,000 |
| 2025/4/1 |
1,501.5 |
1,513.5 |
1,496.5 |
1,502 |
+0.47% |
434,800 |
| 2025/3/31 |
1,507 |
1,512.5 |
1,490 |
1,495 |
-2.64% |
841,700 |
| 2025/3/28 |
1,556.5 |
1,571 |
1,531 |
1,535.5 |
-3.25% |
590,200 |
| 2025/3/27 |
1,575 |
1,587 |
1,560 |
1,587 |
-0.09% |
647,900 |
| 2025/3/26 |
1,587 |
1,588.5 |
1,572.5 |
1,588.5 |
+0.54% |
470,100 |
| 2025/3/25 |
1,586.5 |
1,586.5 |
1,556 |
1,580 |
-0.41% |
567,400 |
| 2025/3/24 |
1,590 |
1,594 |
1,577 |
1,586.5 |
-0.19% |
762,800 |
| 2025/3/21 |
1,585 |
1,598 |
1,580 |
1,589.5 |
+0.89% |
1,270,600 |
| 2025/3/19 |
1,559 |
1,579 |
1,557.5 |
1,575.5 |
+1.58% |
479,600 |
| 2025/3/18 |
1,539 |
1,554 |
1,537.5 |
1,551 |
+1.57% |
592,500 |
| 2025/3/17 |
1,528 |
1,538 |
1,523 |
1,527 |
+0.79% |
489,000 |
| 2025/3/14 |
1,498 |
1,523 |
1,490 |
1,515 |
-0.92% |
761,700 |
| 2025/3/13 |
1,538 |
1,545.5 |
1,525.5 |
1,529 |
-0.13% |
925,000 |
| 2025/3/12 |
1,493.5 |
1,539 |
1,492 |
1,531 |
+2.20% |
800,800 |
| 2025/3/11 |
1,505 |
1,511 |
1,481.5 |
1,498 |
-2.03% |
853,900 |
| 2025/3/10 |
1,535 |
1,546.5 |
1,527.5 |
1,529 |
+0.39% |
702,200 |
| 2025/3/7 |
1,529.5 |
1,530 |
1,514 |
1,523 |
+0.30% |
571,100 |
| 2025/3/6 |
1,512 |
1,531 |
1,510 |
1,518.5 |
+0.33% |
413,000 |
| 2025/3/5 |
1,513.5 |
1,521.5 |
1,508.5 |
1,513.5 |
+0.60% |
961,200 |
| 2025/3/4 |
1,513.5 |
1,539 |
1,496.5 |
1,504.5 |
-0.03% |
1,104,500 |
| 2025/3/3 |
1,491 |
1,505.5 |
1,481.5 |
1,505 |
+2.00% |
651,900 |
| 2025/2/28 |
1,477 |
1,478.5 |
1,467 |
1,475.5 |
+0.03% |
845,700 |
| 2025/2/27 |
1,456.5 |
1,475 |
1,456 |
1,475 |
+0.72% |
391,100 |
| 2025/2/26 |
1,494.5 |
1,496.5 |
1,458.5 |
1,464.5 |
-1.41% |
487,500 |
| 2025/2/25 |
1,480 |
1,493.5 |
1,475 |
1,485.5 |
-0.34% |
533,800 |
| 2025/2/21 |
1,480 |
1,500 |
1,480 |
1,490.5 |
+0.10% |
622,100 |
| 2025/2/20 |
1,498.5 |
1,503 |
1,478.5 |
1,489 |
-2.20% |
626,300 |
| 2025/2/19 |
1,532 |
1,538 |
1,519.5 |
1,522.5 |
+0.16% |
682,600 |
| 2025/2/18 |
1,518 |
1,527 |
1,505.5 |
1,520 |
+1.23% |
582,000 |
| 2025/2/17 |
1,520 |
1,524.5 |
1,499.5 |
1,501.5 |
-1.99% |
452,700 |
| 2025/2/14 |
1,525 |
1,546 |
1,518.5 |
1,532 |
+0.96% |
1,686,900 |
| 2025/2/13 |
1,490 |
1,523.5 |
1,482 |
1,517.5 |
+2.43% |
714,700 |
| 2025/2/12 |
1,478.5 |
1,490 |
1,471.5 |
1,481.5 |
+1.51% |
787,400 |
| 2025/2/10 |
1,455.5 |
1,466 |
1,453 |
1,459.5 |
+0.55% |
432,800 |
| 2025/2/7 |
1,452.5 |
1,456 |
1,438.5 |
1,451.5 |
-0.45% |
529,500 |
| 2025/2/6 |
1,462 |
1,480 |
1,449 |
1,458 |
-0.65% |
1,080,000 |
| 2025/2/5 |
1,500 |
1,507 |
1,458 |
1,467.5 |
-0.98% |
913,100 |
| 2025/2/4 |
1,517 |
1,527.5 |
1,482 |
1,482 |
+0.24% |
1,684,400 |
| 2025/2/3 |
1,486 |
1,519 |
1,448.5 |
1,478.5 |
+2.28% |
3,268,900 |
| 2025/1/31 |
1,433 |
1,449.5 |
1,425.5 |
1,445.5 |
+0.07% |
930,000 |
| 2025/1/30 |
1,437 |
1,449.5 |
1,429 |
1,444.5 |
+0.98% |
718,600 |
| 2025/1/29 |
1,433 |
1,438.5 |
1,426 |
1,430.5 |
-0.45% |
762,400 |
| 2025/1/28 |
1,438.5 |
1,449 |
1,429 |
1,437 |
-0.83% |
707,900 |
| 2025/1/27 |
1,455.5 |
1,467.5 |
1,443 |
1,449 |
+1.33% |
967,000 |
| 2025/1/24 |
1,454.5 |
1,454.5 |
1,430 |
1,430 |
-1.62% |
862,000 |
| 2025/1/23 |
1,455 |
1,460.5 |
1,449 |
1,453.5 |
-0.10% |
646,100 |
| 2025/1/22 |
1,448 |
1,463.5 |
1,432.5 |
1,455 |
+1.78% |
691,400 |
| 2025/1/21 |
1,432 |
1,437.5 |
1,424.5 |
1,429.5 |
+1.24% |
533,800 |
| 2025/1/20 |
1,433 |
1,436.5 |
1,410 |
1,412 |
-1.22% |
615,700 |
| 2025/1/17 |
1,440 |
1,449 |
1,424.5 |
1,429.5 |
+0.32% |
1,043,700 |
| 2025/1/16 |
1,402.5 |
1,429 |
1,402 |
1,425 |
+1.93% |
758,800 |
| 2025/1/15 |
1,404 |
1,411.5 |
1,392.5 |
1,398 |
-0.46% |
547,300 |
| 2025/1/14 |
1,420 |
1,421 |
1,394 |
1,404.5 |
-1.13% |
822,200 |
| 2025/1/10 |
1,443.5 |
1,451 |
1,418 |
1,420.5 |
-1.35% |
526,600 |
| 2025/1/9 |
1,460 |
1,460 |
1,436.5 |
1,440 |
-1.57% |
564,600 |
| 2025/1/8 |
1,472 |
1,478 |
1,463 |
1,463 |
-1.15% |
638,800 |
| 2025/1/7 |
1,490 |
1,490 |
1,469 |
1,480 |
+0.30% |
981,800 |
| 2025/1/6 |
1,499 |
1,506.5 |
1,475.5 |
1,475.5 |
-1.57% |
776,400 |
| 2024/12/30 |
1,492 |
1,507.5 |
1,489.5 |
1,499 |
+1.11% |
807,700 |
| 2024/12/27 |
1,479 |
1,485 |
1,463.5 |
1,482.5 |
+0.92% |
525,300 |
| 2024/12/26 |
1,458.5 |
1,469 |
1,450.5 |
1,469 |
+0.72% |
562,700 |
| 2024/12/25 |
1,470 |
1,470 |
1,445.5 |
1,458.5 |
-0.85% |
442,000 |
| 2024/12/24 |
1,462 |
1,473 |
1,456 |
1,471 |
+0.79% |
545,800 |
| 2024/12/23 |
1,455 |
1,463 |
1,443 |
1,459.5 |
+1.39% |
571,800 |
| 2024/12/20 |
1,458.5 |
1,465.5 |
1,439.5 |
1,439.5 |
+0.10% |
2,413,800 |
| 2024/12/19 |
1,416 |
1,450.5 |
1,416 |
1,438 |
+0.95% |
694,600 |
| 2024/12/18 |
1,434 |
1,438.5 |
1,420 |
1,424.5 |
-1.01% |
616,200 |
| 2024/12/17 |
1,449.5 |
1,460 |
1,439 |
1,439 |
-0.72% |
667,700 |
| 2024/12/16 |
1,440 |
1,454.5 |
1,436.5 |
1,449.5 |
+1.12% |
765,300 |
| 2024/12/13 |
1,425.5 |
1,441.5 |
1,415 |
1,433.5 |
+0.21% |
814,400 |
| 2024/12/12 |
1,413.5 |
1,439.5 |
1,413 |
1,430.5 |
+1.81% |
794,500 |
| 2024/12/11 |
1,413 |
1,420 |
1,396 |
1,405 |
+0.29% |
793,000 |
| 2024/12/10 |
1,421 |
1,423 |
1,400 |
1,401 |
-0.88% |
506,100 |
| 2024/12/9 |
1,409.5 |
1,422.5 |
1,403.5 |
1,413.5 |
+0.71% |
645,500 |
| 2024/12/6 |
1,408 |
1,413.5 |
1,398.5 |
1,403.5 |
-0.32% |
451,300 |
| 2024/12/5 |
1,410 |
1,414.5 |
1,392.5 |
1,408 |
+0.43% |
700,900 |
| 2024/12/4 |
1,415 |
1,418.5 |
1,399 |
1,402 |
-0.43% |
848,300 |
| 2024/12/3 |
1,408 |
1,418.5 |
1,392.5 |
1,408 |
+0.18% |
1,171,500 |
| 2024/12/2 |
1,400.5 |
1,413.5 |
1,396 |
1,405.5 |
+0.07% |
592,100 |
| 2024/11/29 |
1,422 |
1,424 |
1,401.5 |
1,404.5 |
-0.88% |
518,000 |
| 2024/11/28 |
1,411.5 |
1,421.5 |
1,405 |
1,417 |
+0.32% |
675,100 |
| 2024/11/27 |
1,431 |
1,437.5 |
1,405.5 |
1,412.5 |
-2.45% |
525,300 |
| 2024/11/26 |
1,452 |
1,458.5 |
1,439 |
1,448 |
-0.52% |
719,800 |
| 2024/11/25 |
1,466 |
1,472 |
1,455.5 |
1,455.5 |
-0.14% |
834,500 |
| 2024/11/22 |
1,439.5 |
1,458.5 |
1,438.5 |
1,457.5 |
+1.67% |
1,240,000 |
| 2024/11/21 |
1,421 |
1,445 |
1,419 |
1,433.5 |
+0.74% |
1,143,500 |
| 2024/11/20 |
1,410 |
1,426.5 |
1,409 |
1,423 |
+0.99% |
528,400 |
| 2024/11/19 |
1,430 |
1,434.5 |
1,403 |
1,409 |
-1.40% |
618,000 |
| 2024/11/18 |
1,422 |
1,437 |
1,416.5 |
1,429 |
+0.14% |
583,900 |
| 2024/11/15 |
1,418.5 |
1,431.5 |
1,414.5 |
1,427 |
+0.99% |
599,000 |
| 2024/11/14 |
1,446 |
1,453 |
1,412.5 |
1,413 |
-2.32% |
675,800 |
| 2024/11/13 |
1,470 |
1,488.5 |
1,445 |
1,446.5 |
-0.75% |
978,700 |
| 2024/11/12 |
1,458 |
1,462.5 |
1,454 |
1,457.5 |
-0.27% |
596,600 |
| 2024/11/11 |
1,449.5 |
1,461.5 |
1,443.5 |
1,461.5 |
-0.37% |
729,500 |
| 2024/11/8 |
1,489 |
1,490 |
1,453 |
1,467 |
-1.54% |
1,077,200 |
| 2024/11/7 |
1,480 |
1,502.5 |
1,469.5 |
1,490 |
+2.51% |
1,762,900 |
| 2024/11/6 |
1,435 |
1,472.5 |
1,435 |
1,453.5 |
+2.25% |
1,355,000 |
| 2024/11/5 |
1,439 |
1,477 |
1,421.5 |
1,421.5 |
-0.80% |
2,424,600 |
| 2024/11/1 |
1,420 |
1,447.5 |
1,414.5 |
1,433 |
+0.07% |
1,670,200 |
| 2024/10/31 |
1,416.5 |
1,432 |
1,407.5 |
1,432 |
+1.42% |
1,401,800 |
| 2024/10/30 |
1,421.5 |
1,441.5 |
1,402 |
1,412 |
-0.21% |
3,872,600 |
| 2024/10/29 |
1,452 |
1,465.5 |
1,402 |
1,415 |
+5.75% |
5,715,500 |
| 2024/10/28 |
1,318.5 |
1,344 |
1,312.5 |
1,338 |
+1.29% |
1,476,600 |
| 2024/10/25 |
1,318 |
1,323.5 |
1,308 |
1,321 |
+0.61% |
759,600 |
| 2024/10/24 |
1,315 |
1,319.5 |
1,305.5 |
1,313 |
-0.72% |
558,400 |
|
