| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,067 |
1,073.5 |
1,058.5 |
1,058.5 |
-0.75% |
1,675,200 |
| 2025/4/24 |
1,057 |
1,070.5 |
1,054.5 |
1,066.5 |
+1.57% |
2,003,400 |
| 2025/4/23 |
1,065 |
1,073 |
1,047.5 |
1,050 |
+0.72% |
2,070,900 |
| 2025/4/22 |
1,035.5 |
1,047.5 |
1,026 |
1,042.5 |
+0.00% |
1,744,400 |
| 2025/4/21 |
1,052 |
1,052 |
1,035 |
1,042.5 |
-1.18% |
1,407,200 |
| 2025/4/18 |
1,055 |
1,058.5 |
1,044.5 |
1,055 |
+0.05% |
1,022,800 |
| 2025/4/17 |
1,028.5 |
1,058.5 |
1,024.5 |
1,054.5 |
+2.68% |
1,952,300 |
| 2025/4/16 |
1,033.5 |
1,042 |
1,008.5 |
1,027 |
-1.63% |
2,863,300 |
| 2025/4/15 |
1,066 |
1,067.5 |
1,038.5 |
1,044 |
-0.43% |
1,805,900 |
| 2025/4/14 |
1,050 |
1,063 |
1,039.5 |
1,048.5 |
+1.16% |
1,536,500 |
| 2025/4/11 |
986.7 |
1,041.5 |
984 |
1,036.5 |
+0.63% |
5,354,000 |
| 2025/4/10 |
1,036.5 |
1,041.5 |
1,019.5 |
1,030 |
+6.19% |
5,042,100 |
| 2025/4/9 |
977.5 |
979.8 |
948.9 |
970 |
-3.72% |
3,919,000 |
| 2025/4/8 |
993.8 |
1,022.5 |
974.3 |
1,007.5 |
+2.93% |
4,525,900 |
| 2025/4/7 |
1,017 |
1,022 |
966 |
978.8 |
-6.33% |
5,742,100 |
| 2025/4/4 |
1,068 |
1,077.5 |
1,016 |
1,045 |
-7.60% |
8,608,900 |
| 2025/4/3 |
1,074 |
1,132 |
1,071.5 |
1,131 |
-1.87% |
4,432,600 |
| 2025/4/2 |
1,150 |
1,155.5 |
1,143 |
1,152.5 |
+0.88% |
2,895,200 |
| 2025/4/1 |
1,144 |
1,166 |
1,142.5 |
1,142.5 |
+1.92% |
3,655,000 |
| 2025/3/31 |
1,126 |
1,146 |
1,116.5 |
1,121 |
-2.18% |
3,895,700 |
| 2025/3/28 |
1,165.5 |
1,167.5 |
1,135.5 |
1,146 |
-2.84% |
3,274,900 |
| 2025/3/27 |
1,153 |
1,181 |
1,152 |
1,179.5 |
+1.51% |
3,357,200 |
| 2025/3/26 |
1,167.5 |
1,184.5 |
1,156.5 |
1,162 |
-0.43% |
2,940,200 |
| 2025/3/25 |
1,177 |
1,179 |
1,151 |
1,167 |
-0.17% |
2,585,300 |
| 2025/3/24 |
1,186.5 |
1,193.5 |
1,160.5 |
1,169 |
-2.42% |
2,805,000 |
| 2025/3/21 |
1,205.5 |
1,222.5 |
1,198 |
1,198 |
-1.60% |
3,611,900 |
| 2025/3/19 |
1,211 |
1,225 |
1,201 |
1,217.5 |
-0.45% |
2,034,200 |
| 2025/3/18 |
1,210.5 |
1,227 |
1,198 |
1,223 |
+2.34% |
3,516,000 |
| 2025/3/17 |
1,142 |
1,200 |
1,142 |
1,195 |
+5.75% |
4,121,200 |
| 2025/3/14 |
1,109.5 |
1,137.5 |
1,105.5 |
1,130 |
+0.85% |
2,964,300 |
| 2025/3/13 |
1,106 |
1,127.5 |
1,103 |
1,120.5 |
+1.13% |
2,585,800 |
| 2025/3/12 |
1,096.5 |
1,119.5 |
1,091.5 |
1,108 |
+0.59% |
4,213,400 |
| 2025/3/11 |
1,152 |
1,154 |
1,096.5 |
1,101.5 |
-5.04% |
4,624,100 |
| 2025/3/10 |
1,160.5 |
1,174 |
1,156 |
1,160 |
+0.39% |
3,121,200 |
| 2025/3/7 |
1,146.5 |
1,161 |
1,141 |
1,155.5 |
-0.04% |
3,476,000 |
| 2025/3/6 |
1,131 |
1,161.5 |
1,129 |
1,156 |
+1.49% |
4,564,000 |
| 2025/3/5 |
1,120 |
1,140 |
1,114 |
1,139 |
+2.71% |
4,552,400 |
| 2025/3/4 |
1,095.5 |
1,119 |
1,091.5 |
1,109 |
+0.23% |
3,331,900 |
| 2025/3/3 |
1,113.5 |
1,124 |
1,090 |
1,106.5 |
-0.63% |
3,042,500 |
| 2025/2/28 |
1,101.5 |
1,117 |
1,097 |
1,113.5 |
+1.14% |
5,720,200 |
| 2025/2/27 |
1,093 |
1,101 |
1,088 |
1,101 |
+0.14% |
2,776,300 |
| 2025/2/26 |
1,065 |
1,100.5 |
1,058 |
1,099.5 |
+3.92% |
5,796,200 |
| 2025/2/25 |
1,029 |
1,061 |
1,022.5 |
1,058 |
+1.49% |
3,740,800 |
| 2025/2/21 |
1,020.5 |
1,051 |
1,011 |
1,042.5 |
+1.02% |
2,836,300 |
| 2025/2/20 |
1,035 |
1,043 |
1,028.5 |
1,032 |
+0.00% |
2,524,600 |
| 2025/2/19 |
1,036.5 |
1,063 |
1,029 |
1,032 |
+0.15% |
3,205,400 |
| 2025/2/18 |
1,010 |
1,038 |
1,007.5 |
1,030.5 |
+1.73% |
3,033,200 |
| 2025/2/17 |
1,000 |
1,053 |
998 |
1,013 |
+6.69% |
6,648,300 |
| 2025/2/14 |
975.6 |
977.4 |
949.5 |
949.5 |
-1.16% |
2,758,600 |
| 2025/2/13 |
936 |
968.1 |
934.7 |
960.6 |
+2.74% |
4,745,900 |
| 2025/2/12 |
926.6 |
937.4 |
919 |
935 |
+0.61% |
2,904,200 |
| 2025/2/10 |
927.4 |
937 |
923 |
929.3 |
+0.35% |
3,541,500 |
| 2025/2/7 |
932.9 |
935.2 |
923.3 |
926.1 |
-0.97% |
2,761,700 |
| 2025/2/6 |
938.4 |
949.5 |
935.2 |
935.2 |
-0.34% |
3,017,200 |
| 2025/2/5 |
940 |
948.6 |
932.9 |
938.4 |
+0.31% |
2,869,700 |
| 2025/2/4 |
951.4 |
952.5 |
925.1 |
935.5 |
-0.36% |
3,930,600 |
| 2025/2/3 |
953 |
960.8 |
933 |
938.9 |
-4.44% |
5,519,200 |
| 2025/1/31 |
985 |
991.5 |
981.1 |
982.5 |
-1.26% |
2,046,000 |
| 2025/1/30 |
999.5 |
1,007 |
993.4 |
995 |
-0.95% |
1,621,400 |
| 2025/1/29 |
1,014 |
1,020 |
1,001.5 |
1,004.5 |
-1.42% |
1,835,800 |
| 2025/1/28 |
1,005.5 |
1,021.5 |
994.3 |
1,019 |
+0.39% |
1,843,000 |
| 2025/1/27 |
1,017.5 |
1,024.5 |
1,012.5 |
1,015 |
+0.30% |
858,500 |
| 2025/1/24 |
1,014.5 |
1,026 |
1,011 |
1,012 |
+0.20% |
1,212,400 |
| 2025/1/23 |
1,026.5 |
1,026.5 |
1,005.5 |
1,010 |
-0.59% |
2,344,700 |
| 2025/1/22 |
1,007 |
1,024 |
1,006 |
1,016 |
+1.25% |
2,136,900 |
| 2025/1/21 |
999 |
1,008.5 |
989 |
1,003.5 |
+1.71% |
1,763,900 |
| 2025/1/20 |
980.7 |
993.9 |
976.8 |
986.6 |
+1.27% |
1,289,400 |
| 2025/1/17 |
968.1 |
975.5 |
956 |
974.2 |
+0.88% |
2,727,800 |
| 2025/1/16 |
975 |
984 |
965 |
965.7 |
-0.95% |
3,407,900 |
| 2025/1/15 |
978.6 |
979.8 |
962.6 |
975 |
-0.86% |
3,287,800 |
| 2025/1/14 |
968.6 |
986.3 |
961.2 |
983.5 |
+0.41% |
3,378,700 |
| 2025/1/10 |
984.3 |
992.5 |
976.3 |
979.5 |
-0.99% |
2,505,700 |
| 2025/1/9 |
992 |
999.6 |
984 |
989.3 |
-0.47% |
3,057,000 |
| 2025/1/8 |
1,007 |
1,010.5 |
992.6 |
994 |
-1.58% |
2,486,800 |
| 2025/1/7 |
1,000 |
1,012.5 |
993 |
1,010 |
+0.80% |
2,968,100 |
| 2025/1/6 |
1,016.5 |
1,017 |
994.3 |
1,002 |
-2.10% |
3,561,000 |
| 2024/12/30 |
1,033 |
1,037.5 |
1,015.5 |
1,023.5 |
-2.20% |
2,014,100 |
| 2024/12/27 |
1,026 |
1,050 |
1,026 |
1,046.5 |
+1.55% |
1,821,700 |
| 2024/12/26 |
1,034 |
1,039 |
1,018 |
1,030.5 |
-0.34% |
1,291,900 |
| 2024/12/25 |
1,033 |
1,035.5 |
1,020.5 |
1,034 |
-0.53% |
1,107,700 |
| 2024/12/24 |
1,034 |
1,045 |
1,033.5 |
1,039.5 |
+1.07% |
1,044,000 |
| 2024/12/23 |
1,033 |
1,037 |
1,021 |
1,028.5 |
+1.18% |
1,508,400 |
| 2024/12/20 |
1,025.5 |
1,029 |
1,016 |
1,016.5 |
-0.39% |
2,321,300 |
| 2024/12/19 |
1,024 |
1,030 |
1,018 |
1,020.5 |
-2.06% |
2,497,400 |
| 2024/12/18 |
1,055 |
1,058 |
1,041 |
1,042 |
-1.70% |
2,070,800 |
| 2024/12/17 |
1,053.5 |
1,081 |
1,052 |
1,060 |
+0.09% |
2,338,800 |
| 2024/12/16 |
1,070 |
1,076.5 |
1,056 |
1,059 |
-0.84% |
1,414,500 |
| 2024/12/13 |
1,059.5 |
1,072.5 |
1,050.5 |
1,068 |
-0.65% |
2,627,100 |
| 2024/12/12 |
1,082.5 |
1,087 |
1,070.5 |
1,075 |
-0.51% |
2,181,900 |
| 2024/12/11 |
1,091.5 |
1,094.5 |
1,069 |
1,080.5 |
-1.32% |
2,763,400 |
| 2024/12/10 |
1,104 |
1,112 |
1,079 |
1,095 |
+6.31% |
4,874,000 |
| 2024/12/9 |
1,040 |
1,045 |
1,019 |
1,030 |
-0.87% |
2,703,300 |
| 2024/12/6 |
1,050 |
1,053.5 |
1,036 |
1,039 |
-0.91% |
1,380,900 |
| 2024/12/5 |
1,052.5 |
1,052.5 |
1,036 |
1,048.5 |
+0.10% |
1,770,700 |
| 2024/12/4 |
1,049 |
1,058 |
1,035 |
1,047.5 |
-0.24% |
2,443,900 |
| 2024/12/3 |
1,050 |
1,059.5 |
1,041.5 |
1,050 |
+0.72% |
2,204,400 |
| 2024/12/2 |
1,037 |
1,047.5 |
1,030.5 |
1,042.5 |
+1.86% |
3,354,500 |
| 2024/11/29 |
1,021 |
1,028 |
1,016.5 |
1,023.5 |
+0.99% |
2,586,300 |
| 2024/11/28 |
999.4 |
1,021 |
998.5 |
1,013.5 |
+1.68% |
3,092,300 |
| 2024/11/27 |
1,000 |
1,009 |
988.8 |
996.8 |
-0.82% |
2,634,100 |
| 2024/11/26 |
993.9 |
1,006 |
993.1 |
1,005 |
+0.25% |
1,972,300 |
| 2024/11/25 |
1,014 |
1,022 |
997.7 |
1,002.5 |
+0.38% |
4,727,000 |
| 2024/11/22 |
997.9 |
1,007.5 |
995.2 |
998.7 |
+0.47% |
2,697,900 |
| 2024/11/21 |
991.4 |
1,004 |
988.3 |
994 |
-0.47% |
2,617,000 |
| 2024/11/20 |
1,006 |
1,017 |
995.2 |
998.7 |
+0.63% |
3,016,100 |
| 2024/11/19 |
973.6 |
1,008 |
972.4 |
992.4 |
+2.25% |
3,863,900 |
| 2024/11/18 |
973 |
974.7 |
960.6 |
970.6 |
-1.73% |
4,118,400 |
| 2024/11/15 |
995 |
998.5 |
958.2 |
987.7 |
-4.71% |
7,885,100 |
| 2024/11/14 |
1,071.5 |
1,076.5 |
1,033 |
1,036.5 |
-3.04% |
4,210,300 |
| 2024/11/13 |
1,074 |
1,077.5 |
1,063.5 |
1,069 |
-1.11% |
1,839,100 |
| 2024/11/12 |
1,074 |
1,096 |
1,073.5 |
1,081 |
+1.03% |
2,880,100 |
| 2024/11/11 |
1,065 |
1,082 |
1,059.5 |
1,070 |
-1.15% |
3,018,600 |
| 2024/11/8 |
1,087 |
1,101.5 |
1,076.5 |
1,082.5 |
-0.05% |
3,591,200 |
| 2024/11/7 |
1,098.5 |
1,111.5 |
1,077 |
1,083 |
-2.12% |
3,966,400 |
| 2024/11/6 |
1,129.5 |
1,140.5 |
1,106 |
1,106.5 |
-1.38% |
3,577,200 |
| 2024/11/5 |
1,119.5 |
1,137.5 |
1,115 |
1,122 |
-1.10% |
3,628,200 |
| 2024/11/1 |
1,150 |
1,159.5 |
1,130.5 |
1,134.5 |
-3.36% |
4,343,100 |
| 2024/10/31 |
1,175.5 |
1,194.5 |
1,167.5 |
1,174 |
-0.51% |
4,738,600 |
| 2024/10/30 |
1,189 |
1,218 |
1,166 |
1,180 |
+1.37% |
10,558,400 |
| 2024/10/29 |
1,258.5 |
1,258.5 |
1,145.5 |
1,164 |
+14.29% |
12,700,500 |
| 2024/10/28 |
1,001.5 |
1,023 |
999.1 |
1,018.5 |
+1.44% |
2,101,200 |
| 2024/10/25 |
1,016.5 |
1,016.5 |
1,000.5 |
1,004 |
-0.99% |
2,241,000 |
| 2024/10/24 |
1,008.5 |
1,022.5 |
1,008.5 |
1,014 |
-0.69% |
2,728,100 |
|
