| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,845 |
1,847 |
1,820 |
1,829 |
-0.30% |
786,500 |
| 2025/4/24 |
1,887 |
1,896.5 |
1,830.5 |
1,834.5 |
-3.52% |
861,200 |
| 2025/4/23 |
1,900 |
1,903 |
1,881 |
1,901.5 |
+0.48% |
955,500 |
| 2025/4/22 |
1,870 |
1,897 |
1,868.5 |
1,892.5 |
+1.10% |
921,800 |
| 2025/4/21 |
1,852 |
1,876.5 |
1,849 |
1,872 |
+1.24% |
653,700 |
| 2025/4/18 |
1,831 |
1,849 |
1,830.5 |
1,849 |
+0.98% |
506,300 |
| 2025/4/17 |
1,835 |
1,843.5 |
1,822 |
1,831 |
+0.47% |
765,400 |
| 2025/4/16 |
1,797.5 |
1,824.5 |
1,794 |
1,822.5 |
+1.67% |
613,400 |
| 2025/4/15 |
1,800.5 |
1,811.5 |
1,787 |
1,792.5 |
-0.33% |
648,000 |
| 2025/4/14 |
1,790 |
1,809 |
1,772.5 |
1,798.5 |
+1.47% |
935,700 |
| 2025/4/11 |
1,758 |
1,791 |
1,750.5 |
1,772.5 |
-1.42% |
1,266,300 |
| 2025/4/10 |
1,767 |
1,798 |
1,747 |
1,798 |
+2.80% |
1,520,100 |
| 2025/4/9 |
1,738.5 |
1,760.5 |
1,713.5 |
1,749 |
+0.92% |
1,318,900 |
| 2025/4/8 |
1,724 |
1,744.5 |
1,688.5 |
1,733 |
+2.91% |
1,256,000 |
| 2025/4/7 |
1,667.5 |
1,710 |
1,642 |
1,684 |
-2.55% |
1,557,100 |
| 2025/4/4 |
1,722 |
1,734 |
1,705 |
1,728 |
+1.08% |
1,526,200 |
| 2025/4/3 |
1,664 |
1,709.5 |
1,664 |
1,709.5 |
+0.50% |
1,216,700 |
| 2025/4/2 |
1,720.5 |
1,722 |
1,697 |
1,701 |
-1.59% |
964,900 |
| 2025/4/1 |
1,734 |
1,750 |
1,722 |
1,728.5 |
-0.12% |
927,700 |
| 2025/3/31 |
1,738 |
1,741.5 |
1,719 |
1,730.5 |
-1.09% |
1,379,000 |
| 2025/3/28 |
1,742 |
1,759 |
1,730 |
1,749.5 |
-1.41% |
1,971,700 |
| 2025/3/27 |
1,758 |
1,774.5 |
1,751 |
1,774.5 |
+0.54% |
1,524,000 |
| 2025/3/26 |
1,767 |
1,771.5 |
1,757 |
1,765 |
+0.09% |
966,200 |
| 2025/3/25 |
1,755 |
1,773 |
1,750.5 |
1,763.5 |
-0.17% |
893,200 |
| 2025/3/24 |
1,775.5 |
1,775.5 |
1,758 |
1,766.5 |
-0.25% |
777,400 |
| 2025/3/21 |
1,780 |
1,780 |
1,761.5 |
1,771 |
+0.00% |
2,094,400 |
| 2025/3/19 |
1,760.5 |
1,774 |
1,760.5 |
1,771 |
+0.68% |
848,400 |
| 2025/3/18 |
1,745 |
1,759 |
1,740.5 |
1,759 |
+1.21% |
941,600 |
| 2025/3/17 |
1,742.5 |
1,743.5 |
1,736 |
1,738 |
+0.12% |
598,400 |
| 2025/3/14 |
1,723.5 |
1,742 |
1,723 |
1,736 |
+0.09% |
966,000 |
| 2025/3/13 |
1,735 |
1,741.5 |
1,727.5 |
1,734.5 |
-0.06% |
830,600 |
| 2025/3/12 |
1,730 |
1,738.5 |
1,718 |
1,735.5 |
+0.14% |
838,100 |
| 2025/3/11 |
1,727.5 |
1,743.5 |
1,720.5 |
1,733 |
+0.32% |
934,100 |
| 2025/3/10 |
1,731 |
1,732 |
1,719 |
1,727.5 |
+0.26% |
754,600 |
| 2025/3/7 |
1,716 |
1,728.5 |
1,710.5 |
1,723 |
+0.38% |
725,200 |
| 2025/3/6 |
1,710 |
1,718 |
1,706 |
1,716.5 |
+0.50% |
615,200 |
| 2025/3/5 |
1,700.5 |
1,713 |
1,696.5 |
1,708 |
+0.77% |
660,400 |
| 2025/3/4 |
1,705 |
1,717 |
1,694 |
1,695 |
-0.41% |
940,800 |
| 2025/3/3 |
1,693.5 |
1,703 |
1,688 |
1,702 |
+0.98% |
799,400 |
| 2025/2/28 |
1,699 |
1,703 |
1,679 |
1,685.5 |
-1.03% |
1,405,800 |
| 2025/2/27 |
1,698 |
1,703 |
1,690.5 |
1,703 |
+0.29% |
746,900 |
| 2025/2/26 |
1,705 |
1,705 |
1,684.5 |
1,698 |
+0.06% |
1,062,700 |
| 2025/2/25 |
1,690.5 |
1,706 |
1,690 |
1,697 |
+0.41% |
807,400 |
| 2025/2/21 |
1,683.5 |
1,693 |
1,678.5 |
1,690 |
-0.21% |
1,007,500 |
| 2025/2/20 |
1,701.5 |
1,702.5 |
1,680 |
1,693.5 |
-0.73% |
1,219,500 |
| 2025/2/19 |
1,702 |
1,714 |
1,701.5 |
1,706 |
+0.21% |
479,200 |
| 2025/2/18 |
1,704.5 |
1,706 |
1,693 |
1,702.5 |
-0.12% |
1,043,000 |
| 2025/2/17 |
1,712 |
1,718 |
1,700 |
1,704.5 |
-0.47% |
518,900 |
| 2025/2/14 |
1,712 |
1,724 |
1,706 |
1,712.5 |
-0.84% |
746,200 |
| 2025/2/13 |
1,703 |
1,735 |
1,701 |
1,727 |
+2.01% |
695,800 |
| 2025/2/12 |
1,710 |
1,710.5 |
1,692 |
1,693 |
-0.53% |
702,100 |
| 2025/2/10 |
1,706 |
1,708.5 |
1,698.5 |
1,702 |
-0.23% |
613,700 |
| 2025/2/7 |
1,702 |
1,713.5 |
1,701 |
1,706 |
+0.06% |
674,100 |
| 2025/2/6 |
1,687.5 |
1,707.5 |
1,687 |
1,705 |
+1.04% |
678,000 |
| 2025/2/5 |
1,700 |
1,703 |
1,681 |
1,687.5 |
-0.94% |
1,413,000 |
| 2025/2/4 |
1,735 |
1,738 |
1,703.5 |
1,703.5 |
-1.53% |
1,246,100 |
| 2025/2/3 |
1,738 |
1,744 |
1,729 |
1,730 |
-1.09% |
1,193,100 |
| 2025/1/31 |
1,742 |
1,755 |
1,734 |
1,749 |
+0.20% |
1,017,400 |
| 2025/1/30 |
1,760 |
1,763.5 |
1,738 |
1,745.5 |
+0.14% |
1,570,800 |
| 2025/1/29 |
1,754 |
1,754 |
1,725 |
1,743 |
-3.49% |
3,773,000 |
| 2025/1/28 |
1,795 |
1,815.5 |
1,791.5 |
1,806 |
+0.89% |
849,000 |
| 2025/1/27 |
1,780 |
1,794 |
1,774.5 |
1,790 |
+1.82% |
872,900 |
| 2025/1/24 |
1,772.5 |
1,785 |
1,758 |
1,758 |
-0.54% |
764,500 |
| 2025/1/23 |
1,747 |
1,774.5 |
1,740 |
1,767.5 |
+0.60% |
659,100 |
| 2025/1/22 |
1,750.5 |
1,759 |
1,748 |
1,757 |
+0.17% |
480,500 |
| 2025/1/21 |
1,760.5 |
1,761 |
1,744 |
1,754 |
+0.14% |
456,700 |
| 2025/1/20 |
1,746.5 |
1,751.5 |
1,738 |
1,751.5 |
+0.29% |
509,600 |
| 2025/1/17 |
1,750 |
1,753 |
1,741 |
1,746.5 |
-0.20% |
639,600 |
| 2025/1/16 |
1,760 |
1,764 |
1,750 |
1,750 |
-1.05% |
569,700 |
| 2025/1/15 |
1,772 |
1,778.5 |
1,760.5 |
1,768.5 |
+0.40% |
544,300 |
| 2025/1/14 |
1,769 |
1,773 |
1,747 |
1,761.5 |
-0.34% |
709,300 |
| 2025/1/10 |
1,786 |
1,794 |
1,767 |
1,767.5 |
-0.92% |
693,700 |
| 2025/1/9 |
1,795 |
1,796 |
1,778.5 |
1,784 |
-0.81% |
481,600 |
| 2025/1/8 |
1,815 |
1,817.5 |
1,795 |
1,798.5 |
-0.77% |
518,300 |
| 2025/1/7 |
1,814.5 |
1,818.5 |
1,806 |
1,812.5 |
-0.33% |
513,400 |
| 2025/1/6 |
1,835 |
1,846.5 |
1,812.5 |
1,818.5 |
-1.28% |
675,700 |
| 2024/12/30 |
1,858 |
1,858 |
1,832 |
1,842 |
-0.14% |
572,100 |
| 2024/12/27 |
1,839.5 |
1,848 |
1,829 |
1,844.5 |
+0.79% |
577,000 |
| 2024/12/26 |
1,811 |
1,830 |
1,808 |
1,830 |
+0.94% |
649,800 |
| 2024/12/25 |
1,823 |
1,823 |
1,798 |
1,813 |
-0.55% |
563,100 |
| 2024/12/24 |
1,824 |
1,828.5 |
1,818 |
1,823 |
-0.25% |
288,300 |
| 2024/12/23 |
1,817.5 |
1,834 |
1,815 |
1,827.5 |
+0.41% |
462,000 |
| 2024/12/20 |
1,871 |
1,871 |
1,819 |
1,820 |
-1.49% |
758,600 |
| 2024/12/19 |
1,837.5 |
1,856.5 |
1,835 |
1,847.5 |
+0.19% |
383,600 |
| 2024/12/18 |
1,865 |
1,868 |
1,844 |
1,844 |
-1.26% |
287,600 |
| 2024/12/17 |
1,865 |
1,883.5 |
1,863 |
1,867.5 |
-0.40% |
316,200 |
| 2024/12/16 |
1,893 |
1,895 |
1,871.5 |
1,875 |
-0.24% |
360,300 |
| 2024/12/13 |
1,860 |
1,883.5 |
1,860 |
1,879.5 |
+1.21% |
949,100 |
| 2024/12/12 |
1,855 |
1,865 |
1,846 |
1,857 |
+0.62% |
538,000 |
| 2024/12/11 |
1,833.5 |
1,855 |
1,833.5 |
1,845.5 |
+1.18% |
600,600 |
| 2024/12/10 |
1,837 |
1,838 |
1,818 |
1,824 |
-0.63% |
414,000 |
| 2024/12/9 |
1,824.5 |
1,836 |
1,820.5 |
1,835.5 |
+0.74% |
463,600 |
| 2024/12/6 |
1,828 |
1,835 |
1,817.5 |
1,822 |
-0.05% |
386,200 |
| 2024/12/5 |
1,826 |
1,831.5 |
1,814.5 |
1,823 |
-0.25% |
523,700 |
| 2024/12/4 |
1,828.5 |
1,841 |
1,825.5 |
1,827.5 |
-0.71% |
494,400 |
| 2024/12/3 |
1,826.5 |
1,854 |
1,825 |
1,840.5 |
-0.16% |
658,800 |
| 2024/12/2 |
1,822.5 |
1,845.5 |
1,819 |
1,843.5 |
+0.85% |
473,000 |
| 2024/11/29 |
1,836 |
1,838.5 |
1,820.5 |
1,828 |
-0.92% |
517,800 |
| 2024/11/28 |
1,809.5 |
1,849.5 |
1,808 |
1,845 |
+2.22% |
505,000 |
| 2024/11/27 |
1,815 |
1,820.5 |
1,799 |
1,805 |
-0.77% |
390,500 |
| 2024/11/26 |
1,808.5 |
1,819 |
1,802 |
1,819 |
+0.44% |
385,500 |
| 2024/11/25 |
1,840 |
1,842 |
1,811 |
1,811 |
-0.93% |
470,000 |
| 2024/11/22 |
1,820 |
1,835 |
1,813 |
1,828 |
+0.05% |
378,400 |
| 2024/11/21 |
1,834.5 |
1,842.5 |
1,827 |
1,827 |
-0.71% |
495,300 |
| 2024/11/20 |
1,850 |
1,854.5 |
1,826 |
1,840 |
-0.38% |
498,700 |
| 2024/11/19 |
1,842 |
1,850 |
1,833 |
1,847 |
+0.57% |
764,800 |
| 2024/11/18 |
1,828 |
1,856 |
1,828 |
1,836.5 |
+0.46% |
700,900 |
| 2024/11/15 |
1,822.5 |
1,840 |
1,813.5 |
1,828 |
+1.11% |
1,109,200 |
| 2024/11/14 |
1,818.5 |
1,827 |
1,798.5 |
1,808 |
-0.77% |
600,500 |
| 2024/11/13 |
1,802 |
1,825.5 |
1,799.5 |
1,822 |
+1.33% |
735,300 |
| 2024/11/12 |
1,806 |
1,815 |
1,796.5 |
1,798 |
-0.44% |
754,000 |
| 2024/11/11 |
1,824.5 |
1,833.5 |
1,803.5 |
1,806 |
-1.37% |
761,700 |
| 2024/11/8 |
1,847 |
1,850 |
1,820 |
1,831 |
-1.29% |
869,500 |
| 2024/11/7 |
1,828.5 |
1,855 |
1,827 |
1,855 |
+2.46% |
975,800 |
| 2024/11/6 |
1,817.5 |
1,848.5 |
1,807.5 |
1,810.5 |
+1.46% |
1,259,400 |
| 2024/11/5 |
1,783 |
1,797 |
1,770.5 |
1,784.5 |
+0.08% |
822,900 |
| 2024/11/1 |
1,770 |
1,795.5 |
1,761 |
1,783 |
-0.17% |
1,008,200 |
| 2024/10/31 |
1,803 |
1,804.5 |
1,777 |
1,786 |
-1.03% |
1,520,700 |
| 2024/10/30 |
1,798 |
1,811 |
1,786.5 |
1,804.5 |
+1.18% |
3,268,000 |
| 2024/10/29 |
1,776 |
1,795 |
1,775.5 |
1,783.5 |
+1.13% |
690,600 |
| 2024/10/28 |
1,750.5 |
1,771.5 |
1,744.5 |
1,763.5 |
+0.66% |
592,400 |
| 2024/10/25 |
1,751 |
1,753.5 |
1,735 |
1,752 |
+0.06% |
469,300 |
| 2024/10/24 |
1,743.5 |
1,761 |
1,733.5 |
1,751 |
+0.11% |
881,900 |
|
