| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,554.5 |
1,571 |
1,542 |
1,559 |
+0.55% |
2,445,000 |
| 2025/4/24 |
1,555.5 |
1,559 |
1,541 |
1,550.5 |
+0.58% |
2,506,600 |
| 2025/4/23 |
1,574 |
1,575.5 |
1,538 |
1,541.5 |
+0.92% |
2,495,900 |
| 2025/4/22 |
1,516.5 |
1,537.5 |
1,513.5 |
1,527.5 |
+0.83% |
2,218,200 |
| 2025/4/21 |
1,527.5 |
1,528.5 |
1,504 |
1,515 |
-1.75% |
1,376,200 |
| 2025/4/18 |
1,559 |
1,561 |
1,541 |
1,542 |
-1.00% |
1,002,500 |
| 2025/4/17 |
1,530 |
1,557.5 |
1,528 |
1,557.5 |
+1.76% |
2,153,700 |
| 2025/4/16 |
1,530 |
1,542.5 |
1,518 |
1,530.5 |
+0.03% |
2,029,000 |
| 2025/4/15 |
1,538.5 |
1,547 |
1,524.5 |
1,530 |
+0.89% |
1,915,000 |
| 2025/4/14 |
1,523 |
1,531 |
1,514.5 |
1,516.5 |
+1.00% |
2,196,700 |
| 2025/4/11 |
1,472 |
1,508.5 |
1,471.5 |
1,501.5 |
-2.63% |
3,971,200 |
| 2025/4/10 |
1,539 |
1,556.5 |
1,527.5 |
1,542 |
+7.79% |
5,711,800 |
| 2025/4/9 |
1,435 |
1,463 |
1,416 |
1,430.5 |
-1.31% |
5,981,600 |
| 2025/4/8 |
1,442.5 |
1,488.5 |
1,425.5 |
1,449.5 |
+4.02% |
4,822,000 |
| 2025/4/7 |
1,394 |
1,451 |
1,384.5 |
1,393.5 |
-7.38% |
6,900,100 |
| 2025/4/4 |
1,519.5 |
1,536.5 |
1,466.5 |
1,504.5 |
-1.47% |
5,490,400 |
| 2025/4/3 |
1,505 |
1,536 |
1,505 |
1,527 |
-2.18% |
3,726,000 |
| 2025/4/2 |
1,567 |
1,570.5 |
1,546 |
1,561 |
+0.61% |
2,991,000 |
| 2025/4/1 |
1,547 |
1,566.5 |
1,544 |
1,551.5 |
+1.57% |
3,123,800 |
| 2025/3/31 |
1,519 |
1,540.5 |
1,506 |
1,527.5 |
-3.32% |
4,004,000 |
| 2025/3/28 |
1,613 |
1,624 |
1,559 |
1,580 |
-4.65% |
4,604,900 |
| 2025/3/27 |
1,630 |
1,661.5 |
1,610 |
1,657 |
+0.33% |
4,007,000 |
| 2025/3/26 |
1,662 |
1,679.5 |
1,643.5 |
1,651.5 |
+0.09% |
4,075,900 |
| 2025/3/25 |
1,661.5 |
1,670.5 |
1,646 |
1,650 |
+0.27% |
3,174,600 |
| 2025/3/24 |
1,653.5 |
1,657.5 |
1,636.5 |
1,645.5 |
+0.09% |
2,480,300 |
| 2025/3/21 |
1,638.5 |
1,673.5 |
1,638 |
1,644 |
-0.66% |
3,870,800 |
| 2025/3/19 |
1,649.5 |
1,667.5 |
1,649.5 |
1,655 |
+0.36% |
1,689,900 |
| 2025/3/18 |
1,645 |
1,673 |
1,638 |
1,649 |
+1.17% |
2,992,800 |
| 2025/3/17 |
1,631 |
1,645.5 |
1,622 |
1,630 |
+1.46% |
2,717,400 |
| 2025/3/14 |
1,600 |
1,631 |
1,600 |
1,606.5 |
-0.16% |
3,280,500 |
| 2025/3/13 |
1,596 |
1,627 |
1,592 |
1,609 |
+1.61% |
2,739,800 |
| 2025/3/12 |
1,600 |
1,605.5 |
1,583.5 |
1,583.5 |
-0.03% |
3,131,800 |
| 2025/3/11 |
1,585 |
1,597.5 |
1,558 |
1,584 |
-1.25% |
4,580,700 |
| 2025/3/10 |
1,609 |
1,615 |
1,596.5 |
1,604 |
-0.40% |
1,974,300 |
| 2025/3/7 |
1,590.5 |
1,631.5 |
1,589 |
1,610.5 |
-0.89% |
2,512,200 |
| 2025/3/6 |
1,663 |
1,664 |
1,621.5 |
1,625 |
-0.73% |
3,265,000 |
| 2025/3/5 |
1,642.5 |
1,644 |
1,621.5 |
1,637 |
+0.09% |
2,897,900 |
| 2025/3/4 |
1,610 |
1,640 |
1,588.5 |
1,635.5 |
+1.84% |
3,339,900 |
| 2025/3/3 |
1,610 |
1,635 |
1,596.5 |
1,606 |
+1.81% |
2,546,500 |
| 2025/2/28 |
1,608.5 |
1,611 |
1,563.5 |
1,577.5 |
-1.96% |
3,426,700 |
| 2025/2/27 |
1,605.5 |
1,614.5 |
1,580 |
1,609 |
+0.56% |
1,728,100 |
| 2025/2/26 |
1,580 |
1,607.5 |
1,561 |
1,600 |
+1.46% |
3,012,500 |
| 2025/2/25 |
1,525 |
1,584 |
1,525 |
1,577 |
+1.28% |
3,132,100 |
| 2025/2/21 |
1,563 |
1,574 |
1,552 |
1,557 |
-1.33% |
2,553,900 |
| 2025/2/20 |
1,602.5 |
1,608.5 |
1,568 |
1,578 |
-2.26% |
3,091,100 |
| 2025/2/19 |
1,603 |
1,614.5 |
1,591.5 |
1,614.5 |
+0.47% |
1,929,500 |
| 2025/2/18 |
1,595 |
1,613 |
1,587.5 |
1,607 |
+0.28% |
1,347,200 |
| 2025/2/17 |
1,610 |
1,627 |
1,600 |
1,602.5 |
-0.47% |
1,167,800 |
| 2025/2/14 |
1,605 |
1,619.5 |
1,589 |
1,610 |
-0.53% |
3,276,400 |
| 2025/2/13 |
1,615 |
1,625.5 |
1,609 |
1,618.5 |
+0.50% |
2,108,500 |
| 2025/2/12 |
1,631.5 |
1,635 |
1,598 |
1,610.5 |
-2.75% |
2,401,000 |
| 2025/2/10 |
1,641 |
1,672.5 |
1,641 |
1,656 |
+3.31% |
2,492,000 |
| 2025/2/7 |
1,610 |
1,619 |
1,597 |
1,603 |
-1.02% |
1,539,100 |
| 2025/2/6 |
1,598 |
1,634 |
1,598 |
1,619.5 |
+1.38% |
1,622,300 |
| 2025/2/5 |
1,613.5 |
1,649 |
1,590 |
1,597.5 |
-1.05% |
2,626,700 |
| 2025/2/4 |
1,620.5 |
1,643 |
1,606 |
1,614.5 |
+0.78% |
3,502,500 |
| 2025/2/3 |
1,567 |
1,609 |
1,563.5 |
1,602 |
-2.94% |
4,434,200 |
| 2025/1/31 |
1,623 |
1,667 |
1,622.5 |
1,650.5 |
-0.15% |
3,983,500 |
| 2025/1/30 |
1,718 |
1,732 |
1,590 |
1,653 |
-3.16% |
5,759,000 |
| 2025/1/29 |
1,705.5 |
1,723 |
1,702.5 |
1,707 |
+0.21% |
1,798,000 |
| 2025/1/28 |
1,688.5 |
1,718 |
1,688 |
1,703.5 |
+0.15% |
1,918,200 |
| 2025/1/27 |
1,720.5 |
1,731.5 |
1,699 |
1,701 |
-0.09% |
1,586,400 |
| 2025/1/24 |
1,706.5 |
1,715 |
1,698.5 |
1,702.5 |
+0.74% |
1,321,400 |
| 2025/1/23 |
1,674 |
1,696.5 |
1,666.5 |
1,690 |
+0.99% |
1,835,500 |
| 2025/1/22 |
1,679.5 |
1,692 |
1,670 |
1,673.5 |
+0.21% |
1,513,800 |
| 2025/1/21 |
1,681 |
1,685 |
1,652.5 |
1,670 |
-0.15% |
1,029,800 |
| 2025/1/20 |
1,670 |
1,679.5 |
1,662 |
1,672.5 |
+0.33% |
1,203,000 |
| 2025/1/17 |
1,672 |
1,683 |
1,645.5 |
1,667 |
-0.60% |
1,582,400 |
| 2025/1/16 |
1,699.5 |
1,699.5 |
1,677 |
1,677 |
+0.30% |
2,330,300 |
| 2025/1/15 |
1,693.5 |
1,702.5 |
1,665 |
1,672 |
-0.80% |
1,898,900 |
| 2025/1/14 |
1,692 |
1,704.5 |
1,669 |
1,685.5 |
-0.94% |
2,887,700 |
| 2025/1/10 |
1,727.5 |
1,733 |
1,700 |
1,701.5 |
-1.16% |
1,980,200 |
| 2025/1/9 |
1,731 |
1,743 |
1,708 |
1,721.5 |
-0.78% |
2,197,000 |
| 2025/1/8 |
1,775.5 |
1,781.5 |
1,722 |
1,735 |
-3.93% |
3,443,700 |
| 2025/1/7 |
1,750.5 |
1,835 |
1,750.5 |
1,806 |
+2.99% |
3,193,300 |
| 2025/1/6 |
1,779 |
1,792 |
1,743 |
1,753.5 |
-0.93% |
2,204,700 |
| 2024/12/30 |
1,811 |
1,813 |
1,770 |
1,770 |
-1.69% |
1,932,100 |
| 2024/12/27 |
1,785.5 |
1,812 |
1,785 |
1,800.5 |
+1.01% |
1,859,200 |
| 2024/12/26 |
1,766 |
1,789 |
1,766 |
1,782.5 |
+0.68% |
1,408,400 |
| 2024/12/25 |
1,779 |
1,785 |
1,749.5 |
1,770.5 |
-0.31% |
1,413,900 |
| 2024/12/24 |
1,780 |
1,789 |
1,766 |
1,776 |
-0.34% |
854,000 |
| 2024/12/23 |
1,778 |
1,800 |
1,776.5 |
1,782 |
+0.99% |
1,317,700 |
| 2024/12/20 |
1,779.5 |
1,802.5 |
1,764.5 |
1,764.5 |
-0.76% |
3,669,200 |
| 2024/12/19 |
1,770 |
1,797 |
1,768 |
1,778 |
-1.03% |
1,802,300 |
| 2024/12/18 |
1,781 |
1,820 |
1,781 |
1,796.5 |
+0.25% |
2,020,100 |
| 2024/12/17 |
1,821 |
1,847.5 |
1,781 |
1,792 |
-2.05% |
2,313,600 |
| 2024/12/16 |
1,860 |
1,869.5 |
1,829.5 |
1,829.5 |
-1.67% |
1,350,900 |
| 2024/12/13 |
1,879.5 |
1,902 |
1,851 |
1,860.5 |
-3.28% |
4,918,600 |
| 2024/12/12 |
1,943 |
1,945 |
1,916 |
1,923.5 |
+0.05% |
2,350,500 |
| 2024/12/11 |
1,900 |
1,925.5 |
1,886 |
1,922.5 |
+1.91% |
2,123,900 |
| 2024/12/10 |
1,915 |
1,920 |
1,876 |
1,886.5 |
-1.28% |
2,023,500 |
| 2024/12/9 |
1,892.5 |
1,913 |
1,871.5 |
1,911 |
+0.98% |
1,684,500 |
| 2024/12/6 |
1,873.5 |
1,899.5 |
1,866 |
1,892.5 |
+0.19% |
1,900,600 |
| 2024/12/5 |
1,871 |
1,914.5 |
1,868.5 |
1,889 |
+1.67% |
3,807,700 |
| 2024/12/4 |
1,837 |
1,859.5 |
1,837 |
1,858 |
+0.65% |
1,607,300 |
| 2024/12/3 |
1,834.5 |
1,852.5 |
1,817 |
1,846 |
+0.22% |
2,598,600 |
| 2024/12/2 |
1,817 |
1,846.5 |
1,815 |
1,842 |
+2.13% |
2,001,100 |
| 2024/11/29 |
1,791 |
1,807.5 |
1,782 |
1,803.5 |
+0.73% |
1,527,600 |
| 2024/11/28 |
1,786.5 |
1,795 |
1,764.5 |
1,790.5 |
+0.79% |
1,353,300 |
| 2024/11/27 |
1,778 |
1,788 |
1,756.5 |
1,776.5 |
-0.34% |
1,659,800 |
| 2024/11/26 |
1,791 |
1,799 |
1,755.5 |
1,782.5 |
-0.97% |
1,655,000 |
| 2024/11/25 |
1,808.5 |
1,837 |
1,795.5 |
1,800 |
+0.39% |
5,655,900 |
| 2024/11/22 |
1,800 |
1,819 |
1,789 |
1,793 |
-0.91% |
2,340,800 |
| 2024/11/21 |
1,814.5 |
1,831 |
1,809 |
1,809.5 |
-0.03% |
1,670,200 |
| 2024/11/20 |
1,863 |
1,864 |
1,808 |
1,810 |
-2.32% |
1,996,400 |
| 2024/11/19 |
1,839 |
1,868.5 |
1,828 |
1,853 |
+1.73% |
1,468,300 |
| 2024/11/18 |
1,812 |
1,854.5 |
1,809.5 |
1,821.5 |
+1.11% |
1,473,800 |
| 2024/11/15 |
1,820.5 |
1,830.5 |
1,801 |
1,801.5 |
-2.20% |
3,553,200 |
| 2024/11/14 |
1,857.5 |
1,863.5 |
1,832 |
1,842 |
-1.23% |
2,709,600 |
| 2024/11/13 |
1,912.5 |
1,920 |
1,840.5 |
1,865 |
-3.47% |
3,224,200 |
| 2024/11/12 |
1,926 |
1,939 |
1,895 |
1,932 |
+0.70% |
3,409,000 |
| 2024/11/11 |
1,889 |
1,919 |
1,887.5 |
1,918.5 |
+1.03% |
1,900,000 |
| 2024/11/8 |
1,910 |
1,913 |
1,876.5 |
1,899 |
+1.17% |
3,205,200 |
| 2024/11/7 |
1,900 |
1,904 |
1,841 |
1,877 |
-0.56% |
3,485,700 |
| 2024/11/6 |
1,858.5 |
1,900 |
1,855.5 |
1,887.5 |
+1.92% |
2,346,600 |
| 2024/11/5 |
1,815 |
1,863 |
1,801 |
1,852 |
+4.37% |
2,946,700 |
| 2024/11/1 |
1,785 |
1,821.5 |
1,754.5 |
1,774.5 |
-2.23% |
3,692,000 |
| 2024/10/31 |
1,811 |
1,823 |
1,797 |
1,815 |
-1.25% |
3,086,900 |
| 2024/10/30 |
1,961 |
1,961 |
1,810.5 |
1,838 |
-0.16% |
19,096,700 |
| 2024/10/29 |
1,808 |
1,872 |
1,803 |
1,841 |
+1.91% |
3,900,200 |
| 2024/10/28 |
1,764 |
1,811 |
1,763.5 |
1,806.5 |
+1.80% |
2,566,100 |
| 2024/10/25 |
1,782.5 |
1,799.5 |
1,774 |
1,774.5 |
-1.03% |
1,739,000 |
| 2024/10/24 |
1,768 |
1,814 |
1,765 |
1,793 |
+0.96% |
2,504,500 |
|
