| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
999.4 |
1,013 |
990.6 |
994.9 |
-0.45% |
3,131,500 |
| 2025/4/24 |
1,014.5 |
1,015.5 |
999.4 |
999.4 |
-1.92% |
2,010,900 |
| 2025/4/23 |
1,022 |
1,022 |
1,007 |
1,019 |
+0.99% |
2,185,700 |
| 2025/4/22 |
992.8 |
1,011 |
991.2 |
1,009 |
+1.67% |
1,635,700 |
| 2025/4/21 |
999 |
999.8 |
988.2 |
992.4 |
-0.86% |
1,291,700 |
| 2025/4/18 |
1,000 |
1,003.5 |
994.8 |
1,001 |
+0.28% |
1,436,000 |
| 2025/4/17 |
979.1 |
998.2 |
977.4 |
998.2 |
+1.96% |
1,378,100 |
| 2025/4/16 |
977.9 |
981.5 |
970.8 |
979 |
+0.11% |
1,828,800 |
| 2025/4/15 |
999.9 |
1,001.5 |
975.3 |
977.9 |
-1.46% |
1,667,600 |
| 2025/4/14 |
992.6 |
998 |
986.6 |
992.4 |
+0.00% |
2,201,100 |
| 2025/4/11 |
962.8 |
992.8 |
959 |
992.4 |
-0.96% |
2,940,500 |
| 2025/4/10 |
980.5 |
1,005 |
965.8 |
1,002 |
+6.79% |
3,953,200 |
| 2025/4/9 |
944.9 |
964.9 |
930.7 |
938.3 |
-3.06% |
2,804,700 |
| 2025/4/8 |
951.8 |
980.4 |
949 |
967.9 |
+3.81% |
3,103,100 |
| 2025/4/7 |
930 |
961.6 |
911 |
932.4 |
-6.29% |
3,845,500 |
| 2025/4/4 |
962 |
1,015 |
962 |
995 |
+1.09% |
4,496,900 |
| 2025/4/3 |
950 |
988 |
946 |
984.3 |
-0.38% |
3,028,100 |
| 2025/4/2 |
996.3 |
997 |
978.3 |
988.1 |
-0.97% |
2,372,500 |
| 2025/4/1 |
1,013.5 |
1,019 |
997.7 |
997.8 |
-0.05% |
2,513,300 |
| 2025/3/31 |
1,005 |
1,008 |
986.2 |
998.3 |
-2.65% |
3,294,500 |
| 2025/3/28 |
1,040 |
1,049.5 |
1,020 |
1,025.5 |
-3.39% |
2,666,900 |
| 2025/3/27 |
1,063 |
1,065 |
1,054.5 |
1,061.5 |
+0.57% |
3,155,600 |
| 2025/3/26 |
1,059.5 |
1,065.5 |
1,046.5 |
1,055.5 |
-0.42% |
3,086,900 |
| 2025/3/25 |
1,050 |
1,067.5 |
1,048.5 |
1,060 |
+1.68% |
3,266,400 |
| 2025/3/24 |
1,020 |
1,043 |
1,010.5 |
1,042.5 |
+2.26% |
2,680,400 |
| 2025/3/21 |
1,011 |
1,031.5 |
1,010.5 |
1,019.5 |
-0.59% |
3,146,500 |
| 2025/3/19 |
1,021 |
1,035 |
1,020.5 |
1,025.5 |
+0.59% |
2,288,800 |
| 2025/3/18 |
1,020 |
1,027 |
1,015 |
1,019.5 |
+1.24% |
2,253,200 |
| 2025/3/17 |
983.2 |
1,010 |
981.2 |
1,007 |
+3.81% |
2,466,500 |
| 2025/3/14 |
963.7 |
977.9 |
961.3 |
970 |
-0.17% |
2,775,100 |
| 2025/3/13 |
989.2 |
992 |
970.5 |
971.7 |
-0.29% |
2,318,900 |
| 2025/3/12 |
963.2 |
978.3 |
961.5 |
974.5 |
+0.79% |
2,219,700 |
| 2025/3/11 |
975 |
977 |
954.7 |
966.9 |
-2.20% |
2,914,900 |
| 2025/3/10 |
988.8 |
998.2 |
983.6 |
988.7 |
+0.77% |
1,622,300 |
| 2025/3/7 |
981 |
986.3 |
969.5 |
981.1 |
-2.04% |
2,358,400 |
| 2025/3/6 |
1,000 |
1,004 |
997.1 |
1,001.5 |
+0.15% |
1,533,100 |
| 2025/3/5 |
999.5 |
1,004.5 |
991.7 |
1,000 |
+0.22% |
2,311,500 |
| 2025/3/4 |
988 |
999.5 |
984.5 |
997.8 |
+1.60% |
3,194,300 |
| 2025/3/3 |
983 |
986.6 |
977.1 |
982.1 |
+0.74% |
2,715,000 |
| 2025/2/28 |
979.8 |
981.9 |
966.7 |
974.9 |
-0.92% |
2,585,600 |
| 2025/2/27 |
980 |
989.9 |
976 |
984 |
+0.43% |
2,163,800 |
| 2025/2/26 |
969 |
979.8 |
964 |
979.8 |
+1.82% |
2,181,900 |
| 2025/2/25 |
968 |
973.4 |
961 |
962.3 |
-1.30% |
2,141,600 |
| 2025/2/21 |
971.1 |
978.5 |
965.6 |
975 |
+0.99% |
1,738,700 |
| 2025/2/20 |
968.7 |
969 |
953.4 |
965.4 |
-0.97% |
2,302,900 |
| 2025/2/19 |
997 |
998 |
972.7 |
974.9 |
-2.33% |
1,997,800 |
| 2025/2/18 |
1,000 |
1,002.5 |
993.6 |
998.2 |
-0.18% |
1,081,700 |
| 2025/2/17 |
1,001 |
1,005 |
996.8 |
1,000 |
+0.00% |
975,300 |
| 2025/2/14 |
1,002 |
1,006.5 |
995.8 |
1,000 |
+0.01% |
1,677,500 |
| 2025/2/13 |
1,012.5 |
1,014 |
991.5 |
999.9 |
+0.13% |
2,052,900 |
| 2025/2/12 |
1,013 |
1,017.5 |
990 |
998.6 |
+0.42% |
2,511,600 |
| 2025/2/10 |
1,000 |
1,013.5 |
987 |
994.4 |
+0.12% |
3,098,500 |
| 2025/2/7 |
1,001.5 |
1,005 |
986.3 |
993.2 |
-1.17% |
2,136,700 |
| 2025/2/6 |
1,000 |
1,011 |
998.6 |
1,005 |
+1.03% |
1,855,500 |
| 2025/2/5 |
1,000 |
1,003 |
992 |
994.8 |
-0.20% |
2,457,100 |
| 2025/2/4 |
1,007.5 |
1,009.5 |
988.6 |
996.8 |
+0.45% |
2,256,300 |
| 2025/2/3 |
980.4 |
998.4 |
977.5 |
992.3 |
-0.87% |
2,516,200 |
| 2025/1/31 |
1,009.5 |
1,009.5 |
986.1 |
1,001 |
-0.50% |
2,458,600 |
| 2025/1/30 |
1,001.5 |
1,010 |
994.1 |
1,006 |
-0.69% |
2,068,400 |
| 2025/1/29 |
1,003.5 |
1,023 |
998.3 |
1,013 |
+1.25% |
3,103,200 |
| 2025/1/28 |
980 |
1,004 |
979.4 |
1,000.5 |
+1.65% |
3,796,300 |
| 2025/1/27 |
975.9 |
985.7 |
965.6 |
984.3 |
+1.81% |
3,938,200 |
| 2025/1/24 |
980 |
996.5 |
966.8 |
966.8 |
-0.88% |
3,461,300 |
| 2025/1/23 |
953 |
978.1 |
952.5 |
975.4 |
+1.57% |
2,499,400 |
| 2025/1/22 |
960 |
969.7 |
957.3 |
960.3 |
+1.01% |
2,805,000 |
| 2025/1/21 |
949.9 |
953.1 |
945 |
950.7 |
+0.08% |
1,489,200 |
| 2025/1/20 |
945 |
951.8 |
940.7 |
949.9 |
+1.05% |
1,778,400 |
| 2025/1/17 |
940.8 |
944.1 |
926.5 |
940 |
-0.37% |
2,099,300 |
| 2025/1/16 |
940.1 |
949.7 |
939.1 |
943.5 |
+0.45% |
1,727,500 |
| 2025/1/15 |
946 |
948.1 |
933.1 |
939.3 |
+0.26% |
2,053,000 |
| 2025/1/14 |
940 |
947.4 |
930.9 |
936.9 |
-0.85% |
2,336,700 |
| 2025/1/10 |
943.3 |
954.1 |
941 |
944.9 |
-0.48% |
2,053,100 |
| 2025/1/9 |
945 |
952.2 |
938.3 |
949.5 |
-0.38% |
2,040,800 |
| 2025/1/8 |
960 |
965.1 |
953.1 |
953.1 |
-1.01% |
2,288,000 |
| 2025/1/7 |
962 |
965.2 |
948.4 |
962.8 |
-0.22% |
1,976,100 |
| 2025/1/6 |
978 |
984.3 |
957 |
964.9 |
-0.28% |
2,341,200 |
| 2024/12/30 |
970.4 |
972.8 |
963.9 |
967.6 |
+0.08% |
1,915,900 |
| 2024/12/27 |
950 |
969.5 |
949.1 |
966.8 |
+1.77% |
2,023,300 |
| 2024/12/26 |
946 |
950 |
942 |
950 |
+0.38% |
1,624,000 |
| 2024/12/25 |
945 |
946.4 |
931.2 |
946.4 |
+0.04% |
1,452,100 |
| 2024/12/24 |
940 |
949.2 |
939.9 |
946 |
+0.19% |
1,237,700 |
| 2024/12/23 |
939.9 |
945 |
928.8 |
944.2 |
+0.81% |
2,858,000 |
| 2024/12/20 |
915.1 |
938.5 |
910 |
936.6 |
+4.06% |
5,655,000 |
| 2024/12/19 |
899.5 |
907 |
893.7 |
900.1 |
-1.45% |
3,056,500 |
| 2024/12/18 |
915.6 |
919.9 |
908.4 |
913.3 |
-0.12% |
3,090,700 |
| 2024/12/17 |
917 |
927 |
913.8 |
914.4 |
-0.64% |
4,627,400 |
| 2024/12/16 |
926 |
928.5 |
916.1 |
920.3 |
-1.12% |
3,928,800 |
| 2024/12/13 |
941.5 |
951.3 |
929 |
930.7 |
-2.70% |
4,194,000 |
| 2024/12/12 |
961.7 |
966 |
950.3 |
956.5 |
-0.62% |
3,121,000 |
| 2024/12/11 |
970.5 |
973.4 |
956.1 |
962.5 |
-0.31% |
2,748,500 |
| 2024/12/10 |
982 |
982 |
965.4 |
965.5 |
-0.39% |
1,989,400 |
| 2024/12/9 |
979 |
981.4 |
965.1 |
969.3 |
-0.66% |
2,199,000 |
| 2024/12/6 |
981.6 |
989.2 |
971.6 |
975.7 |
-1.41% |
2,046,700 |
| 2024/12/5 |
990 |
993.8 |
982.4 |
989.7 |
-0.03% |
2,172,100 |
| 2024/12/4 |
1,001 |
1,003.5 |
988.3 |
990 |
-1.20% |
1,440,500 |
| 2024/12/3 |
995 |
1,004.5 |
988.3 |
1,002 |
+0.62% |
2,422,200 |
| 2024/12/2 |
980 |
1,000.5 |
977.5 |
995.8 |
+1.43% |
2,420,500 |
| 2024/11/29 |
978.5 |
985.3 |
975.7 |
981.8 |
-0.06% |
2,962,000 |
| 2024/11/28 |
968.8 |
986.4 |
968 |
982.4 |
+0.61% |
2,031,400 |
| 2024/11/27 |
974.9 |
980 |
967.8 |
976.4 |
-1.36% |
2,730,900 |
| 2024/11/26 |
982 |
993.3 |
979.8 |
989.9 |
+1.32% |
3,150,500 |
| 2024/11/25 |
975 |
981.8 |
965.6 |
977 |
+1.25% |
3,558,500 |
| 2024/11/22 |
958 |
967.7 |
952 |
964.9 |
+0.53% |
2,084,200 |
| 2024/11/21 |
964 |
969 |
956.5 |
959.8 |
-0.36% |
2,758,600 |
| 2024/11/20 |
963.6 |
977.8 |
962.8 |
963.3 |
-0.16% |
2,043,900 |
| 2024/11/19 |
957 |
967.8 |
955.4 |
964.8 |
+1.39% |
1,534,200 |
| 2024/11/18 |
953.5 |
957.1 |
946.2 |
951.6 |
-0.57% |
2,405,400 |
| 2024/11/15 |
971.9 |
971.9 |
954 |
957.1 |
-1.00% |
2,145,600 |
| 2024/11/14 |
963.4 |
973 |
959.1 |
966.8 |
+0.75% |
2,006,500 |
| 2024/11/13 |
959 |
967.6 |
952.5 |
959.6 |
-0.44% |
3,035,700 |
| 2024/11/12 |
966.1 |
970.2 |
956.5 |
963.8 |
+0.21% |
1,935,100 |
| 2024/11/11 |
969 |
978.1 |
957.1 |
961.8 |
-1.23% |
2,401,900 |
| 2024/11/8 |
992.8 |
998 |
970 |
973.8 |
-1.19% |
2,485,700 |
| 2024/11/7 |
981 |
999.8 |
977.9 |
985.5 |
+0.31% |
2,675,400 |
| 2024/11/6 |
977 |
990 |
949.9 |
982.5 |
+3.64% |
5,935,500 |
| 2024/11/5 |
974.4 |
975.8 |
948 |
948 |
-1.19% |
2,123,900 |
| 2024/11/1 |
953.2 |
966 |
949.1 |
959.4 |
-0.91% |
1,888,100 |
| 2024/10/31 |
972 |
976.5 |
962.5 |
968.2 |
-0.02% |
1,729,100 |
| 2024/10/30 |
966.1 |
979 |
964.1 |
968.4 |
-0.07% |
3,587,600 |
| 2024/10/29 |
965 |
976.1 |
962 |
969.1 |
-0.25% |
1,810,700 |
| 2024/10/28 |
964 |
980.9 |
962 |
971.5 |
+0.75% |
1,620,300 |
| 2024/10/25 |
971 |
974.2 |
964.2 |
964.3 |
-1.07% |
1,544,300 |
| 2024/10/24 |
966.9 |
976.6 |
961.1 |
974.7 |
-0.38% |
1,937,900 |
|
