| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,489 |
1,500.5 |
1,475.5 |
1,478 |
-0.40% |
283,000 |
| 2025/4/24 |
1,485 |
1,504 |
1,482 |
1,484 |
+0.10% |
302,000 |
| 2025/4/23 |
1,483 |
1,486.5 |
1,474.5 |
1,482.5 |
+0.78% |
376,800 |
| 2025/4/22 |
1,445 |
1,471 |
1,443 |
1,471 |
+1.17% |
365,500 |
| 2025/4/21 |
1,473 |
1,473.5 |
1,448 |
1,454 |
-1.32% |
273,400 |
| 2025/4/18 |
1,458.5 |
1,475.5 |
1,451 |
1,473.5 |
+1.38% |
238,900 |
| 2025/4/17 |
1,434.5 |
1,458 |
1,425 |
1,453.5 |
+2.61% |
404,200 |
| 2025/4/16 |
1,403.5 |
1,416.5 |
1,400 |
1,416.5 |
+0.93% |
368,500 |
| 2025/4/15 |
1,415 |
1,420 |
1,401.5 |
1,403.5 |
+0.00% |
334,900 |
| 2025/4/14 |
1,408 |
1,416 |
1,402.5 |
1,403.5 |
+0.50% |
386,500 |
| 2025/4/11 |
1,370 |
1,409 |
1,355 |
1,396.5 |
-0.99% |
645,000 |
| 2025/4/10 |
1,432 |
1,439 |
1,397.5 |
1,410.5 |
+5.10% |
554,800 |
| 2025/4/9 |
1,340 |
1,359 |
1,321.5 |
1,342 |
-1.29% |
688,900 |
| 2025/4/8 |
1,335.5 |
1,381.5 |
1,331 |
1,359.5 |
+5.67% |
575,000 |
| 2025/4/7 |
1,294 |
1,335.5 |
1,261.5 |
1,286.5 |
-7.04% |
1,013,100 |
| 2025/4/4 |
1,408 |
1,419 |
1,360 |
1,384 |
-3.62% |
790,100 |
| 2025/4/3 |
1,422 |
1,452.5 |
1,420 |
1,436 |
-1.95% |
658,000 |
| 2025/4/2 |
1,488 |
1,490 |
1,460 |
1,464.5 |
-1.08% |
523,700 |
| 2025/4/1 |
1,480 |
1,495 |
1,474 |
1,480.5 |
+1.30% |
463,200 |
| 2025/3/31 |
1,466.5 |
1,475.5 |
1,449 |
1,461.5 |
-2.34% |
613,000 |
| 2025/3/28 |
1,511 |
1,511 |
1,478.5 |
1,496.5 |
-2.95% |
730,900 |
| 2025/3/27 |
1,516.5 |
1,542.5 |
1,516.5 |
1,542 |
+0.75% |
928,000 |
| 2025/3/26 |
1,527.5 |
1,538 |
1,518.5 |
1,530.5 |
+0.72% |
659,900 |
| 2025/3/25 |
1,529 |
1,534.5 |
1,513 |
1,519.5 |
-0.07% |
597,100 |
| 2025/3/24 |
1,534 |
1,538 |
1,512 |
1,520.5 |
-0.39% |
888,400 |
| 2025/3/21 |
1,520 |
1,545 |
1,513.5 |
1,526.5 |
-1.58% |
1,067,700 |
| 2025/3/19 |
1,537 |
1,553 |
1,530 |
1,551 |
+0.88% |
564,500 |
| 2025/3/18 |
1,548 |
1,549 |
1,533 |
1,537.5 |
-0.36% |
505,700 |
| 2025/3/17 |
1,535 |
1,546.5 |
1,534 |
1,543 |
+1.01% |
413,900 |
| 2025/3/14 |
1,521.5 |
1,534.5 |
1,521.5 |
1,527.5 |
+0.43% |
394,700 |
| 2025/3/13 |
1,530.5 |
1,540 |
1,521 |
1,521 |
-0.23% |
385,500 |
| 2025/3/12 |
1,499 |
1,527.5 |
1,499 |
1,524.5 |
+2.18% |
736,600 |
| 2025/3/11 |
1,500 |
1,505.5 |
1,477 |
1,492 |
-1.36% |
549,900 |
| 2025/3/10 |
1,518 |
1,530.5 |
1,504 |
1,512.5 |
+0.43% |
717,900 |
| 2025/3/7 |
1,499.5 |
1,506 |
1,480.5 |
1,506 |
+0.13% |
578,700 |
| 2025/3/6 |
1,509 |
1,515.5 |
1,501 |
1,504 |
+0.07% |
382,600 |
| 2025/3/5 |
1,494.5 |
1,507.5 |
1,489.5 |
1,503 |
+0.67% |
371,700 |
| 2025/3/4 |
1,495 |
1,495.5 |
1,478 |
1,493 |
-0.47% |
539,700 |
| 2025/3/3 |
1,492 |
1,503 |
1,482.5 |
1,500 |
+1.56% |
497,600 |
| 2025/2/28 |
1,490 |
1,491.5 |
1,466.5 |
1,477 |
-0.47% |
829,600 |
| 2025/2/27 |
1,451 |
1,484 |
1,446 |
1,484 |
+3.34% |
794,800 |
| 2025/2/26 |
1,435.5 |
1,444 |
1,411 |
1,436 |
+0.49% |
745,300 |
| 2025/2/25 |
1,388.5 |
1,433 |
1,385.5 |
1,429 |
+2.07% |
1,152,100 |
| 2025/2/21 |
1,415 |
1,416.5 |
1,396 |
1,400 |
-2.00% |
1,433,600 |
| 2025/2/20 |
1,469 |
1,472 |
1,427 |
1,428.5 |
-3.12% |
932,600 |
| 2025/2/19 |
1,482.5 |
1,499 |
1,470.5 |
1,474.5 |
-0.54% |
521,600 |
| 2025/2/18 |
1,475 |
1,491 |
1,471.5 |
1,482.5 |
-0.94% |
464,300 |
| 2025/2/17 |
1,513 |
1,513 |
1,492.5 |
1,496.5 |
-0.13% |
297,400 |
| 2025/2/14 |
1,520 |
1,523.5 |
1,498.5 |
1,498.5 |
-1.54% |
413,700 |
| 2025/2/13 |
1,540 |
1,548 |
1,516.5 |
1,522 |
-1.77% |
538,900 |
| 2025/2/12 |
1,553 |
1,564 |
1,531 |
1,549.5 |
+1.08% |
741,600 |
| 2025/2/10 |
1,563 |
1,618 |
1,527.5 |
1,533 |
-0.07% |
887,800 |
| 2025/2/7 |
1,534.5 |
1,540.5 |
1,518.5 |
1,534 |
+1.19% |
372,400 |
| 2025/2/6 |
1,529.5 |
1,541.5 |
1,516 |
1,516 |
-0.07% |
465,500 |
| 2025/2/5 |
1,500 |
1,522 |
1,500 |
1,517 |
+1.13% |
495,100 |
| 2025/2/4 |
1,510 |
1,518.5 |
1,495.5 |
1,500 |
+0.50% |
483,500 |
| 2025/2/3 |
1,497 |
1,500 |
1,482 |
1,492.5 |
-0.93% |
539,900 |
| 2025/1/31 |
1,499.5 |
1,510 |
1,495 |
1,506.5 |
+0.10% |
476,100 |
| 2025/1/30 |
1,480 |
1,506 |
1,475.5 |
1,505 |
+1.90% |
548,300 |
| 2025/1/29 |
1,477.5 |
1,483 |
1,470.5 |
1,477 |
+0.27% |
399,000 |
| 2025/1/28 |
1,471 |
1,481 |
1,466 |
1,473 |
-0.41% |
391,600 |
| 2025/1/27 |
1,485 |
1,487 |
1,471.5 |
1,479 |
+0.92% |
531,300 |
| 2025/1/24 |
1,475.5 |
1,483.5 |
1,462.5 |
1,465.5 |
-1.61% |
599,000 |
| 2025/1/23 |
1,490 |
1,502 |
1,486 |
1,489.5 |
-0.30% |
298,200 |
| 2025/1/22 |
1,490 |
1,512.5 |
1,487.5 |
1,494 |
+0.20% |
423,200 |
| 2025/1/21 |
1,519 |
1,519 |
1,486.5 |
1,491 |
-1.09% |
423,400 |
| 2025/1/20 |
1,484.5 |
1,512.5 |
1,479 |
1,507.5 |
+2.52% |
443,900 |
| 2025/1/17 |
1,456 |
1,475.5 |
1,447.5 |
1,470.5 |
+1.59% |
680,000 |
| 2025/1/16 |
1,466 |
1,469 |
1,445.5 |
1,447.5 |
-0.79% |
656,800 |
| 2025/1/15 |
1,467 |
1,475 |
1,455 |
1,459 |
-0.07% |
350,800 |
| 2025/1/14 |
1,470.5 |
1,477.5 |
1,452 |
1,460 |
-1.22% |
625,500 |
| 2025/1/10 |
1,500.5 |
1,504.5 |
1,478 |
1,478 |
-2.09% |
404,000 |
| 2025/1/9 |
1,526 |
1,531 |
1,505 |
1,509.5 |
-1.40% |
418,300 |
| 2025/1/8 |
1,560 |
1,564.5 |
1,530.5 |
1,531 |
-2.27% |
663,600 |
| 2025/1/7 |
1,576 |
1,578.5 |
1,557.5 |
1,566.5 |
-0.35% |
531,500 |
| 2025/1/6 |
1,598 |
1,600 |
1,572 |
1,572 |
-1.93% |
533,600 |
| 2024/12/30 |
1,612.5 |
1,621.5 |
1,597.5 |
1,603 |
-0.56% |
416,300 |
| 2024/12/27 |
1,608 |
1,614.5 |
1,597.5 |
1,612 |
+0.31% |
339,600 |
| 2024/12/26 |
1,604 |
1,614 |
1,594.5 |
1,607 |
+0.53% |
420,400 |
| 2024/12/25 |
1,598 |
1,600 |
1,583.5 |
1,598.5 |
+0.95% |
489,500 |
| 2024/12/24 |
1,565 |
1,592 |
1,556 |
1,583.5 |
+2.03% |
519,300 |
| 2024/12/23 |
1,542 |
1,552 |
1,534 |
1,552 |
+1.47% |
437,800 |
| 2024/12/20 |
1,541.5 |
1,548 |
1,529 |
1,529.5 |
+0.39% |
632,600 |
| 2024/12/19 |
1,515.5 |
1,540 |
1,515 |
1,523.5 |
-0.55% |
569,400 |
| 2024/12/18 |
1,530 |
1,542.5 |
1,525.5 |
1,532 |
+0.20% |
372,600 |
| 2024/12/17 |
1,517.5 |
1,543 |
1,517.5 |
1,529 |
+0.72% |
382,500 |
| 2024/12/16 |
1,521.5 |
1,529 |
1,514.5 |
1,518 |
+0.30% |
380,000 |
| 2024/12/13 |
1,504 |
1,522 |
1,500.5 |
1,513.5 |
-0.79% |
472,700 |
| 2024/12/12 |
1,530.5 |
1,543.5 |
1,525.5 |
1,525.5 |
+0.13% |
454,800 |
| 2024/12/11 |
1,515.5 |
1,527 |
1,509 |
1,523.5 |
+0.53% |
370,000 |
| 2024/12/10 |
1,533 |
1,537 |
1,509.5 |
1,515.5 |
-0.13% |
349,500 |
| 2024/12/9 |
1,521 |
1,528.5 |
1,505 |
1,517.5 |
+0.00% |
423,600 |
| 2024/12/6 |
1,527.5 |
1,529 |
1,501.5 |
1,517.5 |
-0.10% |
398,000 |
| 2024/12/5 |
1,532.5 |
1,533.5 |
1,508 |
1,519 |
-0.43% |
371,000 |
| 2024/12/4 |
1,541 |
1,548 |
1,518 |
1,525.5 |
-0.81% |
338,200 |
| 2024/12/3 |
1,530 |
1,549 |
1,530 |
1,538 |
+1.08% |
531,100 |
| 2024/12/2 |
1,482 |
1,533 |
1,479 |
1,521.5 |
+2.91% |
555,100 |
| 2024/11/29 |
1,496 |
1,502 |
1,478.5 |
1,478.5 |
-0.97% |
379,300 |
| 2024/11/28 |
1,475.5 |
1,494 |
1,470.5 |
1,493 |
+1.22% |
337,400 |
| 2024/11/27 |
1,495 |
1,511.5 |
1,465 |
1,475 |
-2.51% |
473,100 |
| 2024/11/26 |
1,499.5 |
1,515 |
1,495.5 |
1,513 |
+1.14% |
383,000 |
| 2024/11/25 |
1,510 |
1,517 |
1,494 |
1,496 |
+0.13% |
459,900 |
| 2024/11/22 |
1,485 |
1,506.5 |
1,470 |
1,494 |
+0.74% |
434,700 |
| 2024/11/21 |
1,491 |
1,501.5 |
1,483 |
1,483 |
+0.20% |
336,700 |
| 2024/11/20 |
1,495 |
1,504.5 |
1,475 |
1,480 |
-1.17% |
293,200 |
| 2024/11/19 |
1,481.5 |
1,499.5 |
1,476.5 |
1,497.5 |
+1.08% |
404,600 |
| 2024/11/18 |
1,454 |
1,484 |
1,454 |
1,481.5 |
+1.89% |
493,800 |
| 2024/11/15 |
1,474.5 |
1,486 |
1,454 |
1,454 |
-1.16% |
514,300 |
| 2024/11/14 |
1,484.5 |
1,493 |
1,468.5 |
1,471 |
-1.14% |
363,400 |
| 2024/11/13 |
1,515 |
1,525.5 |
1,470.5 |
1,488 |
-2.17% |
937,400 |
| 2024/11/12 |
1,520 |
1,569 |
1,519 |
1,521 |
-0.39% |
581,800 |
| 2024/11/11 |
1,531 |
1,566 |
1,520.5 |
1,527 |
-4.68% |
1,000,900 |
| 2024/11/8 |
1,614 |
1,628 |
1,583.5 |
1,602 |
-0.34% |
765,400 |
| 2024/11/7 |
1,570 |
1,615 |
1,570 |
1,607.5 |
+4.01% |
727,500 |
| 2024/11/6 |
1,544.5 |
1,580 |
1,538.5 |
1,545.5 |
+0.95% |
504,400 |
| 2024/11/5 |
1,560.5 |
1,560.5 |
1,531 |
1,531 |
-0.87% |
345,300 |
| 2024/11/1 |
1,538.5 |
1,559 |
1,531 |
1,544.5 |
-1.28% |
261,200 |
| 2024/10/31 |
1,568 |
1,577 |
1,547 |
1,564.5 |
-0.38% |
391,500 |
| 2024/10/30 |
1,561 |
1,579.5 |
1,556 |
1,570.5 |
+0.80% |
561,600 |
| 2024/10/29 |
1,568.5 |
1,575 |
1,554.5 |
1,558 |
-0.06% |
258,100 |
| 2024/10/28 |
1,539 |
1,565 |
1,529 |
1,559 |
+0.29% |
287,500 |
| 2024/10/25 |
1,561.5 |
1,569.5 |
1,545.5 |
1,554.5 |
-0.83% |
244,100 |
| 2024/10/24 |
1,565.5 |
1,578 |
1,552 |
1,567.5 |
-0.85% |
370,800 |
|
