| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
932.4 |
948 |
931.3 |
934.9 |
-0.20% |
5,800,600 |
| 2025/4/24 |
941.5 |
959.4 |
932.5 |
936.8 |
+2.15% |
6,669,300 |
| 2025/4/23 |
919 |
921.7 |
908.7 |
917.1 |
+1.45% |
6,130,200 |
| 2025/4/22 |
890.6 |
904.1 |
884.4 |
904 |
+0.03% |
4,598,100 |
| 2025/4/21 |
921.2 |
921.6 |
897.9 |
903.7 |
-2.30% |
3,808,900 |
| 2025/4/18 |
911.1 |
925 |
910.1 |
925 |
+1.53% |
2,532,600 |
| 2025/4/17 |
885 |
911.1 |
880.9 |
911.1 |
+3.18% |
5,493,300 |
| 2025/4/16 |
918.6 |
919 |
877.2 |
883 |
-4.39% |
9,862,600 |
| 2025/4/15 |
923.3 |
931.4 |
920.3 |
923.5 |
+0.39% |
4,552,600 |
| 2025/4/14 |
908 |
923.7 |
906 |
919.9 |
+2.43% |
4,833,000 |
| 2025/4/11 |
883.4 |
901.3 |
877.4 |
898.1 |
-3.42% |
8,706,800 |
| 2025/4/10 |
932 |
950 |
922.9 |
929.9 |
+7.06% |
8,886,700 |
| 2025/4/9 |
853 |
877.5 |
818 |
868.6 |
-7.85% |
16,950,700 |
| 2025/4/8 |
900.1 |
944.1 |
899 |
942.6 |
+8.33% |
6,717,500 |
| 2025/4/7 |
850.9 |
900.4 |
840 |
870.1 |
-7.96% |
9,024,800 |
| 2025/4/4 |
940 |
956 |
912.2 |
945.4 |
-3.45% |
8,570,400 |
| 2025/4/3 |
987.6 |
1,009.5 |
971.4 |
979.2 |
-5.30% |
8,841,500 |
| 2025/4/2 |
1,043 |
1,045.5 |
1,026.5 |
1,034 |
-0.62% |
4,316,000 |
| 2025/4/1 |
1,039 |
1,049 |
1,033 |
1,040.5 |
+2.41% |
4,676,900 |
| 2025/3/31 |
1,024.5 |
1,025.5 |
1,009 |
1,016 |
-2.59% |
4,478,900 |
| 2025/3/28 |
1,054.5 |
1,055.5 |
1,035.5 |
1,043 |
-2.02% |
3,310,900 |
| 2025/3/27 |
1,068 |
1,068.5 |
1,050 |
1,064.5 |
-0.65% |
5,097,700 |
| 2025/3/26 |
1,082 |
1,084 |
1,069 |
1,071.5 |
-0.60% |
3,385,000 |
| 2025/3/25 |
1,077 |
1,093.5 |
1,065 |
1,078 |
+2.18% |
5,213,600 |
| 2025/3/24 |
1,052 |
1,060 |
1,050.5 |
1,055 |
+0.86% |
3,140,100 |
| 2025/3/21 |
1,061 |
1,074 |
1,046 |
1,046 |
-1.92% |
6,320,600 |
| 2025/3/19 |
1,050 |
1,073 |
1,046.5 |
1,066.5 |
+1.38% |
4,310,900 |
| 2025/3/18 |
1,070 |
1,079.5 |
1,052 |
1,052 |
-0.28% |
5,304,700 |
| 2025/3/17 |
1,055 |
1,066 |
1,050.5 |
1,055 |
+1.20% |
4,242,600 |
| 2025/3/14 |
1,008 |
1,048 |
1,005 |
1,042.5 |
+2.41% |
6,196,100 |
| 2025/3/13 |
1,024.5 |
1,033 |
1,015 |
1,018 |
+0.49% |
4,941,200 |
| 2025/3/12 |
992 |
1,018 |
991.1 |
1,013 |
+0.70% |
5,722,500 |
| 2025/3/11 |
1,007 |
1,013.5 |
985.2 |
1,006 |
-2.71% |
8,114,500 |
| 2025/3/10 |
1,039.5 |
1,048.5 |
1,031.5 |
1,034 |
-1.24% |
4,254,000 |
| 2025/3/7 |
1,045.5 |
1,058 |
1,043 |
1,047 |
-2.15% |
6,527,900 |
| 2025/3/6 |
1,066.5 |
1,079 |
1,058.5 |
1,070 |
+0.94% |
6,216,700 |
| 2025/3/5 |
1,030.5 |
1,060 |
1,025 |
1,060 |
+3.47% |
7,040,200 |
| 2025/3/4 |
1,010 |
1,027 |
1,006.5 |
1,024.5 |
+1.64% |
9,869,800 |
| 2025/3/3 |
1,011 |
1,020 |
1,000.5 |
1,008 |
+1.20% |
5,763,900 |
| 2025/2/28 |
987 |
997.8 |
975.2 |
996 |
+0.00% |
8,848,600 |
| 2025/2/27 |
995.6 |
1,007 |
987.7 |
996 |
+0.04% |
6,361,600 |
| 2025/2/26 |
980 |
997.3 |
971 |
995.6 |
+0.64% |
6,338,000 |
| 2025/2/25 |
982 |
989.3 |
972.6 |
989.3 |
-0.31% |
7,427,500 |
| 2025/2/21 |
990 |
1,004 |
981.1 |
992.4 |
+0.85% |
8,229,000 |
| 2025/2/20 |
981 |
990.1 |
975.1 |
984 |
-0.35% |
5,232,000 |
| 2025/2/19 |
1,003 |
1,005 |
980.5 |
987.5 |
-1.25% |
6,986,300 |
| 2025/2/18 |
992.7 |
1,009.5 |
988.1 |
1,000 |
+1.39% |
7,813,200 |
| 2025/2/17 |
988.1 |
990.5 |
970.1 |
986.3 |
-0.18% |
7,702,300 |
| 2025/2/14 |
1,027 |
1,035 |
986.7 |
988.1 |
-3.13% |
10,369,700 |
| 2025/2/13 |
1,022.5 |
1,044 |
1,000 |
1,020 |
+8.31% |
15,725,500 |
| 2025/2/12 |
1,077 |
1,082 |
937.5 |
941.7 |
-12.11% |
29,510,100 |
| 2025/2/10 |
1,070 |
1,072 |
1,062 |
1,071.5 |
-1.15% |
5,806,900 |
| 2025/2/7 |
1,088 |
1,091 |
1,077.5 |
1,084 |
+0.00% |
3,277,300 |
| 2025/2/6 |
1,082 |
1,092 |
1,078.5 |
1,084 |
+0.56% |
5,858,700 |
| 2025/2/5 |
1,098 |
1,108.5 |
1,073 |
1,078 |
-0.83% |
10,657,700 |
| 2025/2/4 |
1,083 |
1,098.5 |
1,077.5 |
1,087 |
+3.67% |
9,194,600 |
| 2025/2/3 |
1,057 |
1,071.5 |
1,040 |
1,048.5 |
-2.87% |
9,362,600 |
| 2025/1/31 |
1,065.5 |
1,082.5 |
1,063.5 |
1,079.5 |
+1.41% |
5,760,800 |
| 2025/1/30 |
1,066 |
1,068.5 |
1,057.5 |
1,064.5 |
-0.51% |
4,007,800 |
| 2025/1/29 |
1,060 |
1,070 |
1,053.5 |
1,070 |
+1.37% |
4,187,000 |
| 2025/1/28 |
1,055 |
1,066.5 |
1,047 |
1,055.5 |
-1.17% |
6,018,800 |
| 2025/1/27 |
1,070 |
1,077 |
1,064 |
1,068 |
+0.71% |
4,208,100 |
| 2025/1/24 |
1,067 |
1,072.5 |
1,055 |
1,060.5 |
-1.12% |
5,160,100 |
| 2025/1/23 |
1,062 |
1,075.5 |
1,055.5 |
1,072.5 |
+1.18% |
5,418,800 |
| 2025/1/22 |
1,040.5 |
1,061 |
1,038 |
1,060 |
+2.27% |
6,247,100 |
| 2025/1/21 |
1,030 |
1,040 |
1,027.5 |
1,036.5 |
+1.27% |
6,271,600 |
| 2025/1/20 |
1,028 |
1,032 |
1,016 |
1,023.5 |
+1.44% |
5,292,400 |
| 2025/1/17 |
1,000 |
1,009 |
993.5 |
1,009 |
-1.42% |
5,590,500 |
| 2025/1/16 |
1,020.5 |
1,028.5 |
1,016.5 |
1,023.5 |
+0.54% |
4,878,100 |
| 2025/1/15 |
1,017.5 |
1,026.5 |
1,013.5 |
1,018 |
+0.00% |
5,233,500 |
| 2025/1/14 |
1,021.5 |
1,030 |
1,001 |
1,018 |
-0.34% |
7,283,200 |
| 2025/1/10 |
1,015 |
1,022 |
1,007 |
1,021.5 |
-0.05% |
4,430,600 |
| 2025/1/9 |
1,030 |
1,032 |
1,016 |
1,022 |
-0.34% |
4,782,700 |
| 2025/1/8 |
1,020 |
1,036 |
1,015.5 |
1,025.5 |
+1.43% |
7,976,400 |
| 2025/1/7 |
997.7 |
1,018 |
982.2 |
1,011 |
+1.62% |
7,175,400 |
| 2025/1/6 |
1,001.5 |
1,011.5 |
994.9 |
994.9 |
-0.66% |
7,059,500 |
| 2024/12/30 |
1,009 |
1,010 |
996.4 |
1,001.5 |
-0.74% |
3,078,700 |
| 2024/12/27 |
1,000 |
1,010 |
998.6 |
1,009 |
+0.98% |
2,848,900 |
| 2024/12/26 |
995 |
1,002 |
990.3 |
999.2 |
+0.64% |
3,267,800 |
| 2024/12/25 |
992 |
994.5 |
984.1 |
992.8 |
+0.12% |
2,479,800 |
| 2024/12/24 |
993 |
998.5 |
991 |
991.6 |
-0.66% |
1,702,300 |
| 2024/12/23 |
988 |
1,000.5 |
987.3 |
998.2 |
+1.05% |
3,084,900 |
| 2024/12/20 |
995 |
1,001 |
987 |
987.8 |
-0.35% |
4,464,000 |
| 2024/12/19 |
978 |
1,003.5 |
976 |
991.3 |
-0.48% |
5,353,200 |
| 2024/12/18 |
998.6 |
1,006.5 |
996.1 |
996.1 |
-0.54% |
5,222,300 |
| 2024/12/17 |
1,019.5 |
1,034.5 |
1,000 |
1,001.5 |
-1.48% |
7,110,200 |
| 2024/12/16 |
1,000 |
1,019 |
998.1 |
1,016.5 |
+2.77% |
7,609,100 |
| 2024/12/13 |
983 |
993.5 |
980.3 |
989.1 |
-1.29% |
5,978,500 |
| 2024/12/12 |
985 |
1,006 |
980.7 |
1,002 |
+2.31% |
10,623,600 |
| 2024/12/11 |
970 |
981.7 |
966.3 |
979.4 |
+1.52% |
6,209,100 |
| 2024/12/10 |
965 |
968.5 |
952.9 |
964.7 |
+0.58% |
4,435,000 |
| 2024/12/9 |
957 |
965.8 |
956.2 |
959.1 |
+0.22% |
4,046,800 |
| 2024/12/6 |
960.8 |
962.8 |
952.2 |
957 |
-0.41% |
4,686,800 |
| 2024/12/5 |
974.3 |
976.7 |
952.5 |
960.9 |
-1.63% |
6,084,000 |
| 2024/12/4 |
975 |
979.3 |
966.9 |
976.8 |
+0.48% |
6,197,600 |
| 2024/12/3 |
962.7 |
977.9 |
962.6 |
972.1 |
+0.98% |
7,052,300 |
| 2024/12/2 |
951.4 |
964.6 |
950 |
962.7 |
+0.88% |
4,981,100 |
| 2024/11/29 |
955.6 |
962.9 |
953.1 |
954.3 |
+0.63% |
6,002,200 |
| 2024/11/28 |
945 |
954 |
942.2 |
948.3 |
+0.31% |
5,007,900 |
| 2024/11/27 |
955.2 |
959 |
943.2 |
945.4 |
-1.75% |
7,308,600 |
| 2024/11/26 |
958.2 |
976.6 |
955.6 |
962.2 |
+2.01% |
13,524,300 |
| 2024/11/25 |
943.2 |
953.9 |
940.2 |
943.2 |
+0.88% |
13,179,900 |
| 2024/11/22 |
922.1 |
943.3 |
920.1 |
935 |
+1.42% |
6,503,800 |
| 2024/11/21 |
928.4 |
939.1 |
921.9 |
921.9 |
+0.01% |
8,068,100 |
| 2024/11/20 |
905.1 |
921.8 |
904.4 |
921.8 |
+1.76% |
5,380,200 |
| 2024/11/19 |
910 |
913.7 |
900.8 |
905.9 |
-0.03% |
4,338,100 |
| 2024/11/18 |
894 |
907.4 |
889 |
906.2 |
+0.51% |
5,778,200 |
| 2024/11/15 |
903.3 |
911.6 |
900.5 |
901.6 |
-0.08% |
5,286,800 |
| 2024/11/14 |
900.9 |
915.7 |
900.4 |
902.3 |
-0.92% |
5,723,000 |
| 2024/11/13 |
921.2 |
925.2 |
902.1 |
910.7 |
-1.65% |
7,787,600 |
| 2024/11/12 |
945 |
946.7 |
913.4 |
926 |
-0.60% |
6,508,600 |
| 2024/11/11 |
932.7 |
938.7 |
920 |
931.6 |
-1.70% |
6,903,300 |
| 2024/11/8 |
958.1 |
962.4 |
936.3 |
947.7 |
-0.39% |
12,157,800 |
| 2024/11/7 |
849.6 |
971.8 |
845 |
951.4 |
+12.53% |
30,463,100 |
| 2024/11/6 |
840 |
850.2 |
836.7 |
845.5 |
+0.74% |
5,731,000 |
| 2024/11/5 |
826.3 |
839.3 |
820.7 |
839.3 |
+2.67% |
5,485,700 |
| 2024/11/1 |
822 |
826.1 |
812.6 |
817.5 |
-2.24% |
4,258,400 |
| 2024/10/31 |
831.4 |
837.5 |
827.2 |
836.2 |
+0.17% |
5,738,100 |
| 2024/10/30 |
834.5 |
840.5 |
830.5 |
834.8 |
+0.48% |
15,419,300 |
| 2024/10/29 |
835 |
839.6 |
828.3 |
830.8 |
-0.13% |
3,231,300 |
| 2024/10/28 |
822 |
834.5 |
810.3 |
831.9 |
+0.73% |
5,753,400 |
| 2024/10/25 |
818.8 |
826.6 |
814 |
825.9 |
+0.10% |
3,842,400 |
| 2024/10/24 |
808.3 |
825.5 |
804 |
825.1 |
+1.15% |
5,197,700 |
|
