| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,346 |
1,358 |
1,344.5 |
1,345 |
-0.11% |
444,000 |
| 2025/4/24 |
1,348 |
1,359.5 |
1,344 |
1,346.5 |
+0.49% |
397,200 |
| 2025/4/23 |
1,344.5 |
1,346.5 |
1,333 |
1,340 |
+0.79% |
413,800 |
| 2025/4/22 |
1,318 |
1,331 |
1,314 |
1,329.5 |
-0.41% |
436,800 |
| 2025/4/21 |
1,321.5 |
1,335 |
1,321 |
1,335 |
+1.06% |
381,100 |
| 2025/4/18 |
1,301 |
1,323.5 |
1,301 |
1,321 |
+1.93% |
301,200 |
| 2025/4/17 |
1,295 |
1,303.5 |
1,292 |
1,296 |
-0.31% |
339,500 |
| 2025/4/16 |
1,302 |
1,306 |
1,292.5 |
1,300 |
+0.27% |
349,100 |
| 2025/4/15 |
1,295 |
1,305.5 |
1,292.5 |
1,296.5 |
+0.62% |
502,900 |
| 2025/4/14 |
1,299.5 |
1,304.5 |
1,288.5 |
1,288.5 |
+0.55% |
278,000 |
| 2025/4/11 |
1,295 |
1,296 |
1,266.5 |
1,281.5 |
-2.14% |
451,400 |
| 2025/4/10 |
1,313.5 |
1,315 |
1,284.5 |
1,309.5 |
+4.47% |
680,400 |
| 2025/4/9 |
1,260 |
1,265 |
1,234.5 |
1,253.5 |
-1.53% |
982,300 |
| 2025/4/8 |
1,278.5 |
1,283.5 |
1,254.5 |
1,273 |
+1.96% |
1,163,700 |
| 2025/4/7 |
1,244 |
1,274 |
1,218.5 |
1,248.5 |
-5.52% |
889,100 |
| 2025/4/4 |
1,344.5 |
1,349 |
1,302 |
1,321.5 |
-3.22% |
914,000 |
| 2025/4/3 |
1,366 |
1,374.5 |
1,352 |
1,365.5 |
-2.18% |
844,200 |
| 2025/4/2 |
1,401 |
1,406 |
1,390.5 |
1,396 |
+0.00% |
843,400 |
| 2025/4/1 |
1,414.5 |
1,420 |
1,384 |
1,396 |
-1.13% |
1,554,900 |
| 2025/3/31 |
1,399 |
1,419 |
1,375.5 |
1,412 |
+1.11% |
1,469,300 |
| 2025/3/28 |
1,390 |
1,397.5 |
1,384.5 |
1,396.5 |
-1.72% |
416,700 |
| 2025/3/27 |
1,410 |
1,425.5 |
1,405.5 |
1,421 |
+0.60% |
506,900 |
| 2025/3/26 |
1,414 |
1,417 |
1,405 |
1,412.5 |
-0.28% |
418,000 |
| 2025/3/25 |
1,408.5 |
1,418.5 |
1,400 |
1,416.5 |
+0.57% |
368,000 |
| 2025/3/24 |
1,412.5 |
1,412.5 |
1,395 |
1,408.5 |
-0.39% |
346,200 |
| 2025/3/21 |
1,420 |
1,428.5 |
1,408 |
1,414 |
-0.35% |
689,000 |
| 2025/3/19 |
1,402 |
1,424 |
1,399.5 |
1,419 |
+1.94% |
675,400 |
| 2025/3/18 |
1,396 |
1,401.5 |
1,391.5 |
1,392 |
+0.65% |
421,700 |
| 2025/3/17 |
1,378 |
1,389 |
1,371 |
1,383 |
+0.33% |
379,200 |
| 2025/3/14 |
1,388 |
1,395 |
1,378 |
1,378.5 |
-0.25% |
593,800 |
| 2025/3/13 |
1,364 |
1,388.5 |
1,364 |
1,382 |
+1.36% |
434,300 |
| 2025/3/12 |
1,350 |
1,370.5 |
1,347.5 |
1,363.5 |
+0.78% |
353,400 |
| 2025/3/11 |
1,355 |
1,359 |
1,338 |
1,353 |
-1.02% |
585,800 |
| 2025/3/10 |
1,380 |
1,383.5 |
1,367 |
1,367 |
-0.62% |
303,000 |
| 2025/3/7 |
1,366 |
1,383.5 |
1,360 |
1,375.5 |
-0.11% |
417,600 |
| 2025/3/6 |
1,393 |
1,393 |
1,375.5 |
1,377 |
-0.36% |
344,700 |
| 2025/3/5 |
1,382 |
1,387.5 |
1,370 |
1,382 |
+1.32% |
513,300 |
| 2025/3/4 |
1,373 |
1,381 |
1,360.5 |
1,364 |
-1.27% |
702,000 |
| 2025/3/3 |
1,355.5 |
1,381.5 |
1,353.5 |
1,381.5 |
+2.49% |
717,600 |
| 2025/2/28 |
1,335 |
1,351 |
1,333 |
1,348 |
+0.52% |
783,100 |
| 2025/2/27 |
1,338.5 |
1,345 |
1,337 |
1,341 |
+0.19% |
316,100 |
| 2025/2/26 |
1,350.5 |
1,353.5 |
1,329.5 |
1,338.5 |
-0.89% |
576,200 |
| 2025/2/25 |
1,339.5 |
1,355 |
1,335 |
1,350.5 |
+0.90% |
822,700 |
| 2025/2/21 |
1,330 |
1,342 |
1,327 |
1,338.5 |
-0.37% |
505,000 |
| 2025/2/20 |
1,350 |
1,360 |
1,333.5 |
1,343.5 |
-1.72% |
452,600 |
| 2025/2/19 |
1,380 |
1,383 |
1,367 |
1,367 |
-0.51% |
348,000 |
| 2025/2/18 |
1,372 |
1,377 |
1,365 |
1,374 |
-0.07% |
297,400 |
| 2025/2/17 |
1,396.5 |
1,404 |
1,375 |
1,375 |
-1.54% |
253,600 |
| 2025/2/14 |
1,398 |
1,409 |
1,395.5 |
1,396.5 |
-0.11% |
348,400 |
| 2025/2/13 |
1,400 |
1,408 |
1,392 |
1,398 |
+1.08% |
345,100 |
| 2025/2/12 |
1,398 |
1,399 |
1,380 |
1,383 |
-0.36% |
465,300 |
| 2025/2/10 |
1,400 |
1,402 |
1,380.5 |
1,388 |
-1.10% |
526,500 |
| 2025/2/7 |
1,400 |
1,412.5 |
1,394.5 |
1,403.5 |
+0.07% |
668,600 |
| 2025/2/6 |
1,402 |
1,422 |
1,396.5 |
1,402.5 |
+0.39% |
829,200 |
| 2025/2/5 |
1,422 |
1,429 |
1,390.5 |
1,397 |
-3.29% |
1,446,800 |
| 2025/2/4 |
1,421 |
1,463.5 |
1,402 |
1,444.5 |
+18.50% |
2,356,000 |
| 2025/2/3 |
1,277 |
1,278 |
1,215 |
1,219 |
-4.20% |
849,600 |
| 2025/1/31 |
1,274 |
1,276.5 |
1,271 |
1,272.5 |
-0.35% |
286,200 |
| 2025/1/30 |
1,276 |
1,287 |
1,267 |
1,277 |
+0.27% |
449,600 |
| 2025/1/29 |
1,277 |
1,284 |
1,272 |
1,273.5 |
-0.66% |
330,800 |
| 2025/1/28 |
1,281 |
1,291 |
1,280 |
1,282 |
-0.85% |
407,000 |
| 2025/1/27 |
1,291.5 |
1,301.5 |
1,290 |
1,293 |
+0.90% |
333,500 |
| 2025/1/24 |
1,280 |
1,289 |
1,276.5 |
1,281.5 |
+0.43% |
391,900 |
| 2025/1/23 |
1,273.5 |
1,281.5 |
1,272 |
1,276 |
-0.31% |
240,500 |
| 2025/1/22 |
1,268.5 |
1,283 |
1,266.5 |
1,280 |
+0.67% |
304,000 |
| 2025/1/21 |
1,270.5 |
1,275.5 |
1,269 |
1,271.5 |
+0.20% |
204,000 |
| 2025/1/20 |
1,262 |
1,270.5 |
1,260.5 |
1,269 |
+0.75% |
292,900 |
| 2025/1/17 |
1,258 |
1,264 |
1,252 |
1,259.5 |
-0.12% |
326,000 |
| 2025/1/16 |
1,264 |
1,270 |
1,261 |
1,261 |
-0.24% |
311,600 |
| 2025/1/15 |
1,260 |
1,269 |
1,246 |
1,264 |
+0.44% |
668,200 |
| 2025/1/14 |
1,270 |
1,273.5 |
1,252 |
1,258.5 |
-0.83% |
320,200 |
| 2025/1/10 |
1,265 |
1,271 |
1,261.5 |
1,269 |
-0.08% |
283,200 |
| 2025/1/9 |
1,275 |
1,276.5 |
1,269.5 |
1,270 |
-0.66% |
285,800 |
| 2025/1/8 |
1,284 |
1,291.5 |
1,275.5 |
1,278.5 |
-0.89% |
284,400 |
| 2025/1/7 |
1,290 |
1,298 |
1,284 |
1,290 |
-0.62% |
445,600 |
| 2025/1/6 |
1,288 |
1,313 |
1,282.5 |
1,298 |
+1.09% |
687,000 |
| 2024/12/30 |
1,292 |
1,296.5 |
1,280 |
1,284 |
-0.66% |
426,500 |
| 2024/12/27 |
1,279.5 |
1,292.5 |
1,273 |
1,292.5 |
+1.29% |
676,900 |
| 2024/12/26 |
1,279 |
1,280.5 |
1,273.5 |
1,276 |
+0.04% |
279,100 |
| 2024/12/25 |
1,275 |
1,278 |
1,267.5 |
1,275.5 |
-0.08% |
319,900 |
| 2024/12/24 |
1,275 |
1,282.5 |
1,268 |
1,276.5 |
+0.16% |
368,900 |
| 2024/12/23 |
1,274 |
1,283.5 |
1,271.5 |
1,274.5 |
+0.75% |
413,900 |
| 2024/12/20 |
1,270 |
1,285.5 |
1,265 |
1,265 |
-0.90% |
1,273,500 |
| 2024/12/19 |
1,270 |
1,282.5 |
1,269 |
1,276.5 |
+0.51% |
444,200 |
| 2024/12/18 |
1,280 |
1,287 |
1,267.5 |
1,270 |
-0.70% |
398,300 |
| 2024/12/17 |
1,280 |
1,288 |
1,275 |
1,279 |
-0.04% |
364,800 |
| 2024/12/16 |
1,292.5 |
1,294.5 |
1,276 |
1,279.5 |
-0.58% |
406,600 |
| 2024/12/13 |
1,290 |
1,302.5 |
1,271.5 |
1,287 |
-1.94% |
567,200 |
| 2024/12/12 |
1,300 |
1,318.5 |
1,296 |
1,312.5 |
+0.77% |
603,300 |
| 2024/12/11 |
1,300 |
1,309 |
1,295.5 |
1,302.5 |
+0.04% |
517,000 |
| 2024/12/10 |
1,300 |
1,309.5 |
1,292.5 |
1,302 |
+1.28% |
346,600 |
| 2024/12/9 |
1,282 |
1,300 |
1,278.5 |
1,285.5 |
+1.14% |
650,800 |
| 2024/12/6 |
1,266.5 |
1,277 |
1,262 |
1,271 |
+0.36% |
364,700 |
| 2024/12/5 |
1,266.5 |
1,270 |
1,257 |
1,266.5 |
-0.39% |
425,600 |
| 2024/12/4 |
1,275 |
1,284 |
1,271.5 |
1,271.5 |
-0.35% |
404,100 |
| 2024/12/3 |
1,278 |
1,284.5 |
1,273 |
1,276 |
-0.20% |
618,700 |
| 2024/12/2 |
1,262 |
1,286 |
1,260.5 |
1,278.5 |
+1.47% |
397,100 |
| 2024/11/29 |
1,252 |
1,263.5 |
1,248 |
1,260 |
+0.48% |
586,700 |
| 2024/11/28 |
1,272.5 |
1,274 |
1,249 |
1,254 |
-1.22% |
697,000 |
| 2024/11/27 |
1,277.5 |
1,284 |
1,261 |
1,269.5 |
-1.89% |
551,900 |
| 2024/11/26 |
1,292.5 |
1,308.5 |
1,286 |
1,294 |
+0.12% |
687,300 |
| 2024/11/25 |
1,280 |
1,299 |
1,275 |
1,292.5 |
+2.01% |
1,135,300 |
| 2024/11/22 |
1,262 |
1,272 |
1,259 |
1,267 |
-0.04% |
586,800 |
| 2024/11/21 |
1,243.5 |
1,270 |
1,243.5 |
1,267.5 |
+2.42% |
365,800 |
| 2024/11/20 |
1,234 |
1,245 |
1,233 |
1,237.5 |
+0.16% |
408,700 |
| 2024/11/19 |
1,235 |
1,247.5 |
1,235 |
1,235.5 |
+0.12% |
462,600 |
| 2024/11/18 |
1,225 |
1,241 |
1,219 |
1,234 |
+0.41% |
345,500 |
| 2024/11/15 |
1,247.5 |
1,248.5 |
1,229 |
1,229 |
-1.76% |
390,400 |
| 2024/11/14 |
1,246.5 |
1,257 |
1,243 |
1,251 |
+0.08% |
389,000 |
| 2024/11/13 |
1,255 |
1,276.5 |
1,239.5 |
1,250 |
-0.36% |
632,200 |
| 2024/11/12 |
1,229 |
1,261 |
1,204.5 |
1,254.5 |
+5.33% |
1,294,000 |
| 2024/11/11 |
1,181.5 |
1,196 |
1,179 |
1,191 |
+1.15% |
847,700 |
| 2024/11/8 |
1,200.5 |
1,207 |
1,177.5 |
1,177.5 |
-2.20% |
377,100 |
| 2024/11/7 |
1,203 |
1,211 |
1,199.5 |
1,204 |
+0.71% |
440,600 |
| 2024/11/6 |
1,208.5 |
1,214.5 |
1,192.5 |
1,195.5 |
-0.38% |
268,200 |
| 2024/11/5 |
1,195 |
1,206 |
1,191 |
1,200 |
+0.42% |
321,700 |
| 2024/11/1 |
1,194.5 |
1,205.5 |
1,193.5 |
1,195 |
-1.57% |
276,500 |
| 2024/10/31 |
1,212.5 |
1,225 |
1,201 |
1,214 |
+0.75% |
521,600 |
| 2024/10/30 |
1,200 |
1,206 |
1,194 |
1,205 |
+0.75% |
1,554,900 |
| 2024/10/29 |
1,191 |
1,200 |
1,190 |
1,196 |
+0.50% |
358,600 |
| 2024/10/28 |
1,187 |
1,195 |
1,175.5 |
1,190 |
+0.51% |
493,200 |
| 2024/10/25 |
1,189 |
1,190 |
1,173 |
1,184 |
+0.04% |
524,800 |
| 2024/10/24 |
1,182 |
1,191 |
1,177 |
1,183.5 |
-0.46% |
383,500 |
|
