| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,760 |
1,764 |
1,752 |
1,756 |
+0.40% |
1,360,700 |
| 2025/4/24 |
1,792.5 |
1,796.5 |
1,749 |
1,749 |
-3.10% |
1,435,600 |
| 2025/4/23 |
1,799 |
1,807 |
1,791 |
1,805 |
+0.95% |
1,280,500 |
| 2025/4/22 |
1,782 |
1,795 |
1,782 |
1,788 |
-0.14% |
913,800 |
| 2025/4/21 |
1,771.5 |
1,798 |
1,770.5 |
1,790.5 |
+0.73% |
870,700 |
| 2025/4/18 |
1,779.5 |
1,783 |
1,768.5 |
1,777.5 |
+0.42% |
1,013,500 |
| 2025/4/17 |
1,755 |
1,778 |
1,753 |
1,770 |
+0.68% |
967,400 |
| 2025/4/16 |
1,763.5 |
1,763.5 |
1,737 |
1,758 |
+0.29% |
1,436,600 |
| 2025/4/15 |
1,785 |
1,786.5 |
1,750.5 |
1,753 |
-1.65% |
1,411,300 |
| 2025/4/14 |
1,767.5 |
1,788.5 |
1,764.5 |
1,782.5 |
+1.83% |
1,509,600 |
| 2025/4/11 |
1,708 |
1,752.5 |
1,708 |
1,750.5 |
-0.91% |
1,909,900 |
| 2025/4/10 |
1,734.5 |
1,766.5 |
1,705 |
1,766.5 |
+4.65% |
2,505,000 |
| 2025/4/9 |
1,691 |
1,711 |
1,675.5 |
1,688 |
+0.00% |
2,051,100 |
| 2025/4/8 |
1,699.5 |
1,700 |
1,670 |
1,688 |
+1.26% |
2,145,400 |
| 2025/4/7 |
1,653 |
1,708 |
1,631 |
1,667 |
-3.45% |
2,949,100 |
| 2025/4/4 |
1,690.5 |
1,734.5 |
1,689.5 |
1,726.5 |
+1.80% |
2,560,800 |
| 2025/4/3 |
1,653 |
1,699 |
1,645 |
1,696 |
+1.59% |
1,853,000 |
| 2025/4/2 |
1,688 |
1,692.5 |
1,665 |
1,669.5 |
-1.24% |
1,376,500 |
| 2025/4/1 |
1,700 |
1,709.5 |
1,686 |
1,690.5 |
+0.33% |
1,474,800 |
| 2025/3/31 |
1,706 |
1,720 |
1,675 |
1,685 |
-1.89% |
2,097,800 |
| 2025/3/28 |
1,736.5 |
1,738 |
1,712 |
1,717.5 |
-1.97% |
1,713,700 |
| 2025/3/27 |
1,731.5 |
1,760.5 |
1,731.5 |
1,752 |
+0.92% |
2,675,600 |
| 2025/3/26 |
1,744.5 |
1,748.5 |
1,731 |
1,736 |
-0.57% |
1,874,000 |
| 2025/3/25 |
1,747 |
1,755 |
1,736 |
1,746 |
+0.14% |
1,011,100 |
| 2025/3/24 |
1,757 |
1,759 |
1,734 |
1,743.5 |
-0.82% |
1,149,800 |
| 2025/3/21 |
1,751 |
1,763.5 |
1,748 |
1,758 |
-0.11% |
2,005,200 |
| 2025/3/19 |
1,779 |
1,779 |
1,758.5 |
1,760 |
-0.51% |
955,700 |
| 2025/3/18 |
1,777 |
1,782.5 |
1,769 |
1,769 |
+0.40% |
1,084,000 |
| 2025/3/17 |
1,752 |
1,762 |
1,750 |
1,762 |
+0.97% |
943,800 |
| 2025/3/14 |
1,732 |
1,753.5 |
1,732 |
1,745 |
-0.23% |
1,336,600 |
| 2025/3/13 |
1,725 |
1,755 |
1,721 |
1,749 |
+0.81% |
1,195,800 |
| 2025/3/12 |
1,730 |
1,738 |
1,722 |
1,735 |
-0.69% |
1,678,500 |
| 2025/3/11 |
1,735 |
1,749 |
1,725 |
1,747 |
+0.17% |
1,333,500 |
| 2025/3/10 |
1,730 |
1,749 |
1,728.5 |
1,744 |
+0.63% |
1,058,200 |
| 2025/3/7 |
1,720 |
1,751 |
1,720 |
1,733 |
-0.09% |
1,457,200 |
| 2025/3/6 |
1,760 |
1,762.5 |
1,726.5 |
1,734.5 |
-1.76% |
1,455,200 |
| 2025/3/5 |
1,765 |
1,772 |
1,751.5 |
1,765.5 |
+0.37% |
1,172,200 |
| 2025/3/4 |
1,765 |
1,765.5 |
1,752 |
1,759 |
-0.51% |
1,128,900 |
| 2025/3/3 |
1,740.5 |
1,769.5 |
1,740.5 |
1,768 |
+1.99% |
1,368,500 |
| 2025/2/28 |
1,741.5 |
1,746 |
1,721.5 |
1,733.5 |
-0.26% |
2,153,200 |
| 2025/2/27 |
1,716 |
1,738 |
1,716 |
1,738 |
+1.31% |
1,120,700 |
| 2025/2/26 |
1,698.5 |
1,717.5 |
1,691 |
1,715.5 |
+1.54% |
1,264,700 |
| 2025/2/25 |
1,675.5 |
1,693 |
1,675.5 |
1,689.5 |
+0.87% |
1,105,800 |
| 2025/2/21 |
1,680.5 |
1,701 |
1,670 |
1,675 |
-0.33% |
1,141,200 |
| 2025/2/20 |
1,685 |
1,692.5 |
1,663.5 |
1,680.5 |
-1.15% |
1,910,200 |
| 2025/2/19 |
1,716.5 |
1,718.5 |
1,688 |
1,700 |
-1.25% |
1,132,300 |
| 2025/2/18 |
1,688 |
1,727 |
1,688 |
1,721.5 |
+1.74% |
1,131,100 |
| 2025/2/17 |
1,702 |
1,718.5 |
1,687 |
1,692 |
-0.56% |
1,263,500 |
| 2025/2/14 |
1,701.5 |
1,737.5 |
1,692 |
1,701.5 |
-2.21% |
2,148,100 |
| 2025/2/13 |
1,740 |
1,742 |
1,730 |
1,740 |
+0.35% |
1,135,300 |
| 2025/2/12 |
1,726.5 |
1,735.5 |
1,719.5 |
1,734 |
+0.78% |
1,676,600 |
| 2025/2/10 |
1,708.5 |
1,730 |
1,707.5 |
1,720.5 |
+0.70% |
881,300 |
| 2025/2/7 |
1,724 |
1,728 |
1,703 |
1,708.5 |
-0.93% |
1,010,700 |
| 2025/2/6 |
1,736.5 |
1,750.5 |
1,724 |
1,724.5 |
-0.35% |
1,132,600 |
| 2025/2/5 |
1,748 |
1,758.5 |
1,728 |
1,730.5 |
-1.00% |
1,348,500 |
| 2025/2/4 |
1,765 |
1,766 |
1,738.5 |
1,748 |
-0.26% |
1,538,700 |
| 2025/2/3 |
1,755 |
1,761 |
1,743 |
1,752.5 |
-1.21% |
1,693,400 |
| 2025/1/31 |
1,784 |
1,785 |
1,759.5 |
1,774 |
-0.56% |
2,277,100 |
| 2025/1/30 |
1,746.5 |
1,788 |
1,741.5 |
1,784 |
+2.12% |
1,909,300 |
| 2025/1/29 |
1,729.5 |
1,748 |
1,717 |
1,747 |
+1.01% |
1,684,000 |
| 2025/1/28 |
1,719 |
1,738 |
1,717.5 |
1,729.5 |
+1.08% |
1,744,000 |
| 2025/1/27 |
1,694.5 |
1,717.5 |
1,692 |
1,711 |
+2.21% |
1,673,600 |
| 2025/1/24 |
1,690 |
1,708.5 |
1,674 |
1,674 |
-0.06% |
1,916,700 |
| 2025/1/23 |
1,669 |
1,683.5 |
1,666.5 |
1,675 |
+0.27% |
1,453,800 |
| 2025/1/22 |
1,674 |
1,680 |
1,667 |
1,670.5 |
-0.18% |
1,355,400 |
| 2025/1/21 |
1,676.5 |
1,688 |
1,672.5 |
1,673.5 |
-0.12% |
1,152,900 |
| 2025/1/20 |
1,679 |
1,687 |
1,671.5 |
1,675.5 |
+0.24% |
1,289,100 |
| 2025/1/17 |
1,685 |
1,686.5 |
1,668 |
1,671.5 |
-0.98% |
1,330,400 |
| 2025/1/16 |
1,705 |
1,712 |
1,687.5 |
1,688 |
-0.44% |
1,451,600 |
| 2025/1/15 |
1,695 |
1,705.5 |
1,689.5 |
1,695.5 |
+0.77% |
1,541,300 |
| 2025/1/14 |
1,691 |
1,696 |
1,666 |
1,682.5 |
-0.50% |
1,679,100 |
| 2025/1/10 |
1,682 |
1,707 |
1,682 |
1,691 |
+0.65% |
1,458,800 |
| 2025/1/9 |
1,704 |
1,711 |
1,680 |
1,680 |
-1.06% |
2,084,800 |
| 2025/1/8 |
1,693 |
1,706 |
1,683 |
1,698 |
+0.30% |
2,571,300 |
| 2025/1/7 |
1,682 |
1,699 |
1,670.5 |
1,693 |
+0.33% |
1,831,900 |
| 2025/1/6 |
1,693.5 |
1,713 |
1,684 |
1,687.5 |
-0.03% |
2,113,700 |
| 2024/12/30 |
1,692 |
1,702.5 |
1,685 |
1,688 |
-0.21% |
1,399,000 |
| 2024/12/27 |
1,682.5 |
1,693.5 |
1,682 |
1,691.5 |
+0.36% |
1,443,600 |
| 2024/12/26 |
1,670 |
1,686 |
1,667 |
1,685.5 |
+0.93% |
1,207,600 |
| 2024/12/25 |
1,670 |
1,675 |
1,655 |
1,670 |
-0.45% |
1,279,700 |
| 2024/12/24 |
1,666.5 |
1,678 |
1,666 |
1,677.5 |
+0.51% |
846,600 |
| 2024/12/23 |
1,683.5 |
1,687 |
1,664.5 |
1,669 |
-0.45% |
1,465,900 |
| 2024/12/20 |
1,683.5 |
1,695 |
1,675.5 |
1,676.5 |
-0.06% |
1,601,700 |
| 2024/12/19 |
1,680 |
1,685.5 |
1,668.5 |
1,677.5 |
-0.42% |
1,757,900 |
| 2024/12/18 |
1,710 |
1,712 |
1,680.5 |
1,684.5 |
-0.80% |
1,937,900 |
| 2024/12/17 |
1,687 |
1,711.5 |
1,687 |
1,698 |
+1.19% |
2,212,300 |
| 2024/12/16 |
1,690.5 |
1,692 |
1,677 |
1,678 |
-0.86% |
1,367,200 |
| 2024/12/13 |
1,682 |
1,700 |
1,680.5 |
1,692.5 |
-0.44% |
2,538,600 |
| 2024/12/12 |
1,700 |
1,707.5 |
1,693.5 |
1,700 |
+0.59% |
2,281,900 |
| 2024/12/11 |
1,703.5 |
1,712.5 |
1,687 |
1,690 |
-0.21% |
2,191,600 |
| 2024/12/10 |
1,704 |
1,714 |
1,693.5 |
1,693.5 |
-0.12% |
2,103,900 |
| 2024/12/9 |
1,715.5 |
1,716.5 |
1,689.5 |
1,695.5 |
-0.56% |
2,396,600 |
| 2024/12/6 |
1,720 |
1,733.5 |
1,700.5 |
1,705 |
-0.38% |
2,081,100 |
| 2024/12/5 |
1,743.5 |
1,747.5 |
1,708 |
1,711.5 |
-1.64% |
2,715,000 |
| 2024/12/4 |
1,735.5 |
1,744 |
1,735.5 |
1,740 |
+0.32% |
1,914,000 |
| 2024/12/3 |
1,735 |
1,744 |
1,721 |
1,734.5 |
+0.52% |
2,932,600 |
| 2024/12/2 |
1,745 |
1,749 |
1,720 |
1,725.5 |
-1.40% |
2,838,400 |
| 2024/11/29 |
1,748 |
1,754 |
1,738 |
1,750 |
+0.52% |
2,415,100 |
| 2024/11/28 |
1,757 |
1,770 |
1,739 |
1,741 |
-0.63% |
2,905,900 |
| 2024/11/27 |
1,762 |
1,777 |
1,734.5 |
1,752 |
-4.37% |
8,228,400 |
| 2024/11/26 |
1,838 |
1,857 |
1,825 |
1,832 |
-0.33% |
1,545,100 |
| 2024/11/25 |
1,882.5 |
1,909.5 |
1,838 |
1,838 |
-1.66% |
5,628,600 |
| 2024/11/22 |
1,876 |
1,884 |
1,869 |
1,869 |
-0.66% |
1,443,000 |
| 2024/11/21 |
1,895 |
1,903.5 |
1,877 |
1,881.5 |
-0.79% |
1,225,600 |
| 2024/11/20 |
1,905 |
1,916 |
1,889 |
1,896.5 |
-1.28% |
1,555,000 |
| 2024/11/19 |
1,928.5 |
1,937.5 |
1,914 |
1,921 |
-0.13% |
1,388,800 |
| 2024/11/18 |
1,926 |
1,950 |
1,915 |
1,923.5 |
+0.44% |
1,488,300 |
| 2024/11/15 |
1,947 |
1,948 |
1,914 |
1,915 |
-1.03% |
1,721,300 |
| 2024/11/14 |
1,966.5 |
1,972.5 |
1,925 |
1,935 |
-2.57% |
2,032,800 |
| 2024/11/13 |
2,000 |
2,019 |
1,969 |
1,986 |
-1.10% |
1,648,900 |
| 2024/11/12 |
2,005.5 |
2,026.5 |
1,998.5 |
2,008 |
-0.17% |
2,005,500 |
| 2024/11/11 |
2,000 |
2,055 |
1,980.5 |
2,011.5 |
+3.37% |
4,874,200 |
| 2024/11/8 |
1,950.5 |
1,962 |
1,937 |
1,946 |
+0.59% |
1,604,000 |
| 2024/11/7 |
1,907 |
1,942 |
1,905 |
1,934.5 |
+1.87% |
1,953,300 |
| 2024/11/6 |
1,898 |
1,912.5 |
1,888 |
1,899 |
+0.21% |
1,295,600 |
| 2024/11/5 |
1,884 |
1,895 |
1,867 |
1,895 |
+1.28% |
1,414,000 |
| 2024/11/1 |
1,865.5 |
1,882.5 |
1,856 |
1,871 |
-0.85% |
937,700 |
| 2024/10/31 |
1,879 |
1,897 |
1,871.5 |
1,887 |
+0.77% |
1,218,900 |
| 2024/10/30 |
1,863 |
1,884 |
1,863 |
1,872.5 |
+0.00% |
2,197,900 |
| 2024/10/29 |
1,865 |
1,876 |
1,853.5 |
1,872.5 |
+0.92% |
953,700 |
| 2024/10/28 |
1,835 |
1,864 |
1,831 |
1,855.5 |
+0.95% |
1,025,600 |
| 2024/10/25 |
1,845 |
1,852.5 |
1,833 |
1,838 |
+0.05% |
1,422,800 |
| 2024/10/24 |
1,830 |
1,847.5 |
1,827.5 |
1,837 |
-0.27% |
1,569,900 |
|
