| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,001 |
1,014 |
992.1 |
1,010 |
+1.60% |
1,954,600 |
| 2025/4/24 |
999.1 |
1,005 |
990.7 |
994.1 |
-0.05% |
1,677,900 |
| 2025/4/23 |
992 |
1,004 |
981 |
994.6 |
+1.59% |
1,926,400 |
| 2025/4/22 |
952.9 |
979.7 |
949.1 |
979 |
+2.21% |
1,862,500 |
| 2025/4/21 |
965 |
965 |
945.3 |
957.8 |
-0.43% |
1,885,800 |
| 2025/4/18 |
968 |
977.1 |
954.6 |
961.9 |
-0.13% |
2,941,000 |
| 2025/4/17 |
971 |
976.7 |
955.6 |
963.2 |
-0.39% |
1,411,700 |
| 2025/4/16 |
975.7 |
975.8 |
958.1 |
967 |
-0.90% |
1,561,500 |
| 2025/4/15 |
1,000 |
1,001.5 |
974 |
975.8 |
-1.01% |
1,567,400 |
| 2025/4/14 |
988 |
1,006.5 |
985 |
985.8 |
+0.65% |
1,805,400 |
| 2025/4/11 |
969.3 |
987.7 |
945 |
979.4 |
-0.99% |
2,057,900 |
| 2025/4/10 |
985.3 |
991.8 |
973 |
989.2 |
+6.21% |
2,588,400 |
| 2025/4/9 |
941.1 |
943.6 |
916.3 |
931.4 |
-2.84% |
2,807,700 |
| 2025/4/8 |
928.8 |
966 |
928.8 |
958.6 |
+5.65% |
3,470,100 |
| 2025/4/7 |
912 |
934.6 |
881.1 |
907.3 |
-7.39% |
5,245,300 |
| 2025/4/4 |
969.3 |
997.8 |
961.1 |
979.7 |
-0.47% |
3,421,200 |
| 2025/4/3 |
950.1 |
989.2 |
950.1 |
984.3 |
-0.80% |
3,766,200 |
| 2025/4/2 |
1,034 |
1,034.5 |
992.2 |
992.2 |
-4.41% |
3,471,000 |
| 2025/4/1 |
1,055 |
1,061.5 |
1,034.5 |
1,038 |
+0.58% |
1,782,600 |
| 2025/3/31 |
1,054 |
1,055.5 |
1,027.5 |
1,032 |
-3.87% |
2,315,100 |
| 2025/3/28 |
1,092 |
1,097.5 |
1,071 |
1,073.5 |
-3.46% |
1,687,700 |
| 2025/3/27 |
1,112.5 |
1,115 |
1,102 |
1,112 |
+0.18% |
1,773,000 |
| 2025/3/26 |
1,119 |
1,119 |
1,102 |
1,110 |
-1.29% |
2,385,400 |
| 2025/3/25 |
1,123.5 |
1,127.5 |
1,110 |
1,124.5 |
-0.44% |
1,723,300 |
| 2025/3/24 |
1,143 |
1,143 |
1,122.5 |
1,129.5 |
-1.14% |
1,671,200 |
| 2025/3/21 |
1,148 |
1,157 |
1,142 |
1,142.5 |
+0.09% |
2,514,100 |
| 2025/3/19 |
1,129 |
1,148 |
1,127.5 |
1,141.5 |
+1.69% |
1,776,700 |
| 2025/3/18 |
1,135 |
1,137.5 |
1,117 |
1,122.5 |
-0.36% |
1,943,900 |
| 2025/3/17 |
1,109 |
1,134 |
1,105 |
1,126.5 |
+1.72% |
2,171,100 |
| 2025/3/14 |
1,088.5 |
1,112.5 |
1,087.5 |
1,107.5 |
+1.65% |
2,313,500 |
| 2025/3/13 |
1,081 |
1,093 |
1,073.5 |
1,089.5 |
+0.37% |
1,806,900 |
| 2025/3/12 |
1,065 |
1,089 |
1,060.5 |
1,085.5 |
+1.45% |
2,158,500 |
| 2025/3/11 |
1,074.5 |
1,083 |
1,047 |
1,070 |
-0.47% |
2,504,500 |
| 2025/3/10 |
1,075.5 |
1,081.5 |
1,069 |
1,075 |
-0.05% |
1,613,500 |
| 2025/3/7 |
1,058 |
1,078 |
1,054.5 |
1,075.5 |
+0.61% |
1,724,100 |
| 2025/3/6 |
1,078 |
1,085 |
1,063.5 |
1,069 |
-1.43% |
1,751,600 |
| 2025/3/5 |
1,074.5 |
1,094.5 |
1,070 |
1,084.5 |
+1.31% |
2,532,000 |
| 2025/3/4 |
1,099.5 |
1,099.5 |
1,065.5 |
1,070.5 |
-1.38% |
1,922,800 |
| 2025/3/3 |
1,074 |
1,092 |
1,071.5 |
1,085.5 |
+1.26% |
2,053,100 |
| 2025/2/28 |
1,069 |
1,081.5 |
1,061.5 |
1,072 |
+0.52% |
2,529,600 |
| 2025/2/27 |
1,061 |
1,070 |
1,056.5 |
1,066.5 |
-0.37% |
1,183,600 |
| 2025/2/26 |
1,074.5 |
1,076.5 |
1,060.5 |
1,070.5 |
-0.05% |
1,707,700 |
| 2025/2/25 |
1,045.5 |
1,072 |
1,045.5 |
1,071 |
+2.44% |
1,827,600 |
| 2025/2/21 |
1,043 |
1,063.5 |
1,040 |
1,045.5 |
-0.33% |
1,899,500 |
| 2025/2/20 |
1,060 |
1,065 |
1,040 |
1,049 |
-0.99% |
1,908,600 |
| 2025/2/19 |
1,088 |
1,102.5 |
1,059.5 |
1,059.5 |
-2.62% |
1,925,700 |
| 2025/2/18 |
1,082.5 |
1,095 |
1,075.5 |
1,088 |
+1.02% |
1,468,800 |
| 2025/2/17 |
1,089 |
1,091 |
1,074 |
1,077 |
-1.46% |
1,460,300 |
| 2025/2/14 |
1,089 |
1,097 |
1,081.5 |
1,093 |
-0.09% |
1,621,600 |
| 2025/2/13 |
1,099.5 |
1,102 |
1,088 |
1,094 |
-0.09% |
2,043,200 |
| 2025/2/12 |
1,105 |
1,105 |
1,080 |
1,095 |
-0.18% |
2,205,800 |
| 2025/2/10 |
1,092 |
1,100 |
1,083 |
1,097 |
+0.23% |
1,521,100 |
| 2025/2/7 |
1,113 |
1,113.5 |
1,092 |
1,094.5 |
-2.06% |
1,976,500 |
| 2025/2/6 |
1,115 |
1,135.5 |
1,110 |
1,117.5 |
+1.04% |
1,728,100 |
| 2025/2/5 |
1,119.5 |
1,121.5 |
1,094 |
1,106 |
-1.25% |
1,992,300 |
| 2025/2/4 |
1,143.5 |
1,143.5 |
1,117 |
1,120 |
-0.80% |
1,830,500 |
| 2025/2/3 |
1,138 |
1,154.5 |
1,108 |
1,129 |
-0.66% |
3,075,200 |
| 2025/1/31 |
1,136 |
1,152.5 |
1,124 |
1,136.5 |
-0.09% |
2,189,600 |
| 2025/1/30 |
1,126.5 |
1,137.5 |
1,119.5 |
1,137.5 |
+1.02% |
1,333,500 |
| 2025/1/29 |
1,116.5 |
1,134 |
1,113 |
1,126 |
+1.35% |
1,398,400 |
| 2025/1/28 |
1,121 |
1,125 |
1,107.5 |
1,111 |
-1.94% |
3,749,800 |
| 2025/1/27 |
1,136 |
1,139.5 |
1,121 |
1,133 |
+1.12% |
1,177,900 |
| 2025/1/24 |
1,123 |
1,142 |
1,118.5 |
1,120.5 |
+0.00% |
1,354,700 |
| 2025/1/23 |
1,133.5 |
1,135 |
1,112 |
1,120.5 |
-1.75% |
1,563,400 |
| 2025/1/22 |
1,137.5 |
1,156.5 |
1,125.5 |
1,140.5 |
+1.33% |
2,093,100 |
| 2025/1/21 |
1,138 |
1,138.5 |
1,118 |
1,125.5 |
+0.22% |
1,319,600 |
| 2025/1/20 |
1,111 |
1,128 |
1,108 |
1,123 |
+1.08% |
1,596,800 |
| 2025/1/17 |
1,092 |
1,115.5 |
1,092 |
1,111 |
+1.65% |
1,850,200 |
| 2025/1/16 |
1,107 |
1,108 |
1,087 |
1,093 |
+0.05% |
1,223,900 |
| 2025/1/15 |
1,093.5 |
1,096 |
1,078 |
1,092.5 |
+0.32% |
1,484,500 |
| 2025/1/14 |
1,103.5 |
1,113 |
1,074.5 |
1,089 |
-2.42% |
2,663,000 |
| 2025/1/10 |
1,127 |
1,129 |
1,113.5 |
1,116 |
-1.06% |
1,234,400 |
| 2025/1/9 |
1,153 |
1,153 |
1,124.5 |
1,128 |
-1.78% |
1,781,000 |
| 2025/1/8 |
1,145 |
1,159 |
1,144 |
1,148.5 |
-0.39% |
1,836,800 |
| 2025/1/7 |
1,168 |
1,168.5 |
1,146 |
1,153 |
-1.96% |
2,555,900 |
| 2025/1/6 |
1,202 |
1,205.5 |
1,171 |
1,176 |
-0.84% |
2,018,200 |
| 2024/12/30 |
1,187 |
1,198 |
1,180 |
1,186 |
+0.13% |
1,786,800 |
| 2024/12/27 |
1,172 |
1,195 |
1,170 |
1,184.5 |
+2.42% |
2,384,000 |
| 2024/12/26 |
1,151 |
1,157 |
1,139.5 |
1,156.5 |
+0.70% |
1,840,900 |
| 2024/12/25 |
1,165 |
1,165.5 |
1,133 |
1,148.5 |
-1.20% |
1,815,000 |
| 2024/12/24 |
1,148.5 |
1,171.5 |
1,142 |
1,162.5 |
+1.13% |
1,543,900 |
| 2024/12/23 |
1,137 |
1,149.5 |
1,124 |
1,149.5 |
+1.59% |
2,215,700 |
| 2024/12/20 |
1,153 |
1,156.5 |
1,128 |
1,131.5 |
-1.39% |
2,788,300 |
| 2024/12/19 |
1,162 |
1,164.5 |
1,147 |
1,147.5 |
-2.05% |
2,112,500 |
| 2024/12/18 |
1,150 |
1,181.5 |
1,150 |
1,171.5 |
+1.74% |
2,141,600 |
| 2024/12/17 |
1,158 |
1,183.5 |
1,148.5 |
1,151.5 |
-1.20% |
2,397,200 |
| 2024/12/16 |
1,182 |
1,190 |
1,160 |
1,165.5 |
-1.40% |
2,132,000 |
| 2024/12/13 |
1,192 |
1,205 |
1,177 |
1,182 |
-1.46% |
1,890,900 |
| 2024/12/12 |
1,196.5 |
1,213.5 |
1,190 |
1,199.5 |
+1.10% |
2,940,100 |
| 2024/12/11 |
1,209.5 |
1,218 |
1,177 |
1,186.5 |
-1.25% |
2,108,200 |
| 2024/12/10 |
1,203 |
1,212.5 |
1,197 |
1,201.5 |
-0.12% |
1,484,400 |
| 2024/12/9 |
1,205.5 |
1,213.5 |
1,187 |
1,203 |
-0.25% |
2,185,100 |
| 2024/12/6 |
1,212 |
1,222.5 |
1,200 |
1,206 |
+0.75% |
2,034,200 |
| 2024/12/5 |
1,227 |
1,230.5 |
1,189 |
1,197 |
-2.88% |
3,213,500 |
| 2024/12/4 |
1,265 |
1,276 |
1,230 |
1,232.5 |
-2.57% |
2,127,400 |
| 2024/12/3 |
1,269 |
1,277.5 |
1,248 |
1,265 |
+0.72% |
2,607,400 |
| 2024/12/2 |
1,221 |
1,262 |
1,215 |
1,256 |
+3.37% |
3,138,000 |
| 2024/11/29 |
1,218.5 |
1,230 |
1,205 |
1,215 |
+0.83% |
2,443,200 |
| 2024/11/28 |
1,178.5 |
1,211 |
1,178.5 |
1,205 |
+2.42% |
2,348,000 |
| 2024/11/27 |
1,182 |
1,188 |
1,160.5 |
1,176.5 |
-0.34% |
2,967,800 |
| 2024/11/26 |
1,218.5 |
1,220 |
1,173.5 |
1,180.5 |
-2.64% |
2,932,800 |
| 2024/11/25 |
1,224 |
1,230 |
1,210.5 |
1,212.5 |
+0.79% |
2,784,200 |
| 2024/11/22 |
1,216.5 |
1,224 |
1,201 |
1,203 |
-1.96% |
3,767,100 |
| 2024/11/21 |
1,257.5 |
1,258.5 |
1,211.5 |
1,227 |
-3.12% |
3,882,700 |
| 2024/11/20 |
1,324 |
1,324 |
1,266.5 |
1,266.5 |
-4.05% |
3,051,300 |
| 2024/11/19 |
1,338 |
1,338 |
1,296.5 |
1,320 |
+0.08% |
2,390,300 |
| 2024/11/18 |
1,315 |
1,339.5 |
1,308 |
1,319 |
+0.34% |
2,513,700 |
| 2024/11/15 |
1,281 |
1,321.5 |
1,276 |
1,314.5 |
+4.95% |
3,567,900 |
| 2024/11/14 |
1,273 |
1,279.5 |
1,210 |
1,252.5 |
-7.87% |
7,921,600 |
| 2024/11/13 |
1,374 |
1,389.5 |
1,357.5 |
1,359.5 |
+1.15% |
3,371,900 |
| 2024/11/12 |
1,319.5 |
1,348 |
1,315 |
1,344 |
+3.15% |
3,403,400 |
| 2024/11/11 |
1,298 |
1,308.5 |
1,289 |
1,303 |
-0.11% |
1,421,500 |
| 2024/11/8 |
1,339 |
1,339 |
1,302 |
1,304.5 |
-0.80% |
2,024,800 |
| 2024/11/7 |
1,297.5 |
1,315 |
1,291 |
1,315 |
+2.26% |
2,398,700 |
| 2024/11/6 |
1,290 |
1,314.5 |
1,283 |
1,286 |
-1.27% |
3,530,400 |
| 2024/11/5 |
1,310 |
1,310 |
1,250.5 |
1,302.5 |
-1.33% |
6,246,900 |
| 2024/11/1 |
1,367 |
1,386.5 |
1,307 |
1,320 |
-12.26% |
9,254,500 |
| 2024/10/31 |
1,512 |
1,539.5 |
1,501 |
1,504.5 |
-1.51% |
4,930,100 |
| 2024/10/30 |
1,483.5 |
1,540.5 |
1,479.5 |
1,527.5 |
+5.06% |
6,306,100 |
| 2024/10/29 |
1,424.5 |
1,454 |
1,424 |
1,454 |
+2.14% |
2,137,900 |
| 2024/10/28 |
1,404 |
1,429.5 |
1,383 |
1,423.5 |
+1.61% |
2,136,300 |
| 2024/10/25 |
1,418 |
1,425 |
1,396 |
1,401 |
-1.20% |
1,586,300 |
| 2024/10/24 |
1,443 |
1,445 |
1,410.5 |
1,418 |
-2.14% |
1,853,700 |
|
