| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,420 |
1,476.5 |
1,403.5 |
1,472 |
+4.14% |
3,382,900 |
| 2025/4/24 |
1,459 |
1,459 |
1,413 |
1,413.5 |
-2.48% |
1,917,900 |
| 2025/4/23 |
1,427 |
1,454 |
1,414.5 |
1,449.5 |
+2.11% |
2,592,600 |
| 2025/4/22 |
1,395 |
1,424 |
1,391 |
1,419.5 |
+0.75% |
1,152,300 |
| 2025/4/21 |
1,416 |
1,423.5 |
1,402.5 |
1,409 |
-0.42% |
1,024,100 |
| 2025/4/18 |
1,385 |
1,420 |
1,384 |
1,415 |
+2.39% |
1,302,800 |
| 2025/4/17 |
1,383 |
1,388.5 |
1,371 |
1,382 |
+0.73% |
1,354,500 |
| 2025/4/16 |
1,347 |
1,377 |
1,344.5 |
1,372 |
+2.93% |
1,736,300 |
| 2025/4/15 |
1,363 |
1,364 |
1,329 |
1,333 |
-1.26% |
1,402,300 |
| 2025/4/14 |
1,346.5 |
1,363.5 |
1,335.5 |
1,350 |
+1.16% |
1,773,500 |
| 2025/4/11 |
1,266 |
1,344 |
1,264 |
1,334.5 |
+0.72% |
2,441,300 |
| 2025/4/10 |
1,310 |
1,331 |
1,266.5 |
1,325 |
+5.66% |
2,560,500 |
| 2025/4/9 |
1,243.5 |
1,268 |
1,227.5 |
1,254 |
-0.12% |
1,715,800 |
| 2025/4/8 |
1,243 |
1,275 |
1,240 |
1,255.5 |
+4.02% |
1,970,000 |
| 2025/4/7 |
1,188 |
1,232.5 |
1,166.5 |
1,207 |
-5.67% |
2,971,800 |
| 2025/4/4 |
1,289 |
1,311 |
1,255 |
1,279.5 |
-2.99% |
2,381,600 |
| 2025/4/3 |
1,263 |
1,325.5 |
1,261 |
1,319 |
-0.30% |
2,260,400 |
| 2025/4/2 |
1,350 |
1,352.5 |
1,319.5 |
1,323 |
-1.16% |
1,458,000 |
| 2025/4/1 |
1,342 |
1,352.5 |
1,333 |
1,338.5 |
+1.13% |
1,681,900 |
| 2025/3/31 |
1,338 |
1,339 |
1,313.5 |
1,323.5 |
-4.82% |
2,677,600 |
| 2025/3/28 |
1,375 |
1,394 |
1,375 |
1,390.5 |
-0.78% |
1,749,500 |
| 2025/3/27 |
1,385 |
1,409.5 |
1,385 |
1,401.5 |
+0.29% |
2,475,800 |
| 2025/3/26 |
1,409.5 |
1,412.5 |
1,395.5 |
1,397.5 |
+1.08% |
2,349,000 |
| 2025/3/25 |
1,385.5 |
1,386.5 |
1,376.5 |
1,382.5 |
+0.25% |
1,508,700 |
| 2025/3/24 |
1,378 |
1,389.5 |
1,376.5 |
1,379 |
+0.00% |
1,802,700 |
| 2025/3/21 |
1,385 |
1,416 |
1,379 |
1,379 |
-0.68% |
4,317,100 |
| 2025/3/19 |
1,392 |
1,407 |
1,387 |
1,388.5 |
-0.79% |
2,473,200 |
| 2025/3/18 |
1,399.5 |
1,405.5 |
1,392 |
1,399.5 |
+0.47% |
1,610,600 |
| 2025/3/17 |
1,386 |
1,399 |
1,374 |
1,393 |
+2.43% |
1,764,000 |
| 2025/3/14 |
1,339 |
1,369 |
1,338.5 |
1,360 |
+1.57% |
3,362,100 |
| 2025/3/13 |
1,319 |
1,339 |
1,314 |
1,339 |
+1.40% |
2,324,900 |
| 2025/3/12 |
1,319.5 |
1,329 |
1,311 |
1,320.5 |
+0.61% |
2,669,700 |
| 2025/3/11 |
1,333.5 |
1,343 |
1,294 |
1,312.5 |
-2.49% |
2,716,500 |
| 2025/3/10 |
1,365 |
1,373.5 |
1,346 |
1,346 |
-1.21% |
2,121,700 |
| 2025/3/7 |
1,376 |
1,386.5 |
1,352 |
1,362.5 |
-1.70% |
2,732,900 |
| 2025/3/6 |
1,400 |
1,409 |
1,381 |
1,386 |
-0.89% |
2,611,600 |
| 2025/3/5 |
1,405.5 |
1,405.5 |
1,380.5 |
1,398.5 |
-0.50% |
2,676,800 |
| 2025/3/4 |
1,412.5 |
1,421.5 |
1,397 |
1,405.5 |
-1.44% |
1,990,500 |
| 2025/3/3 |
1,391.5 |
1,437 |
1,391 |
1,426 |
+3.45% |
2,709,900 |
| 2025/2/28 |
1,378 |
1,387 |
1,359 |
1,378.5 |
+0.55% |
4,235,200 |
| 2025/2/27 |
1,353.5 |
1,372 |
1,352.5 |
1,371 |
+1.29% |
2,850,900 |
| 2025/2/26 |
1,352 |
1,356.5 |
1,332 |
1,353.5 |
-0.40% |
3,234,200 |
| 2025/2/25 |
1,381.5 |
1,386.5 |
1,353 |
1,359 |
-3.21% |
4,100,200 |
| 2025/2/21 |
1,423.5 |
1,431 |
1,390.5 |
1,404 |
-0.88% |
3,471,800 |
| 2025/2/20 |
1,465 |
1,467 |
1,400.5 |
1,416.5 |
-4.06% |
4,064,900 |
| 2025/2/19 |
1,476 |
1,491 |
1,464.5 |
1,476.5 |
+0.17% |
2,816,700 |
| 2025/2/18 |
1,454.5 |
1,474 |
1,448 |
1,474 |
+1.94% |
1,851,800 |
| 2025/2/17 |
1,481.5 |
1,489.5 |
1,444 |
1,446 |
-0.45% |
2,832,600 |
| 2025/2/14 |
1,466 |
1,475 |
1,447.5 |
1,452.5 |
-0.24% |
4,195,400 |
| 2025/2/13 |
1,390 |
1,457 |
1,388 |
1,456 |
+5.85% |
6,777,000 |
| 2025/2/12 |
1,350 |
1,389.5 |
1,348.5 |
1,375.5 |
+3.00% |
5,919,300 |
| 2025/2/10 |
1,323 |
1,344.5 |
1,322 |
1,335.5 |
+1.21% |
2,686,100 |
| 2025/2/7 |
1,309 |
1,327.5 |
1,300 |
1,319.5 |
+1.15% |
2,650,800 |
| 2025/2/6 |
1,326 |
1,329.5 |
1,297 |
1,304.5 |
-1.92% |
2,498,000 |
| 2025/2/5 |
1,335 |
1,340 |
1,316.5 |
1,330 |
-0.11% |
3,707,300 |
| 2025/2/4 |
1,317 |
1,337 |
1,302 |
1,331.5 |
+2.03% |
3,767,900 |
| 2025/2/3 |
1,290.5 |
1,327 |
1,281.5 |
1,305 |
-3.30% |
4,788,000 |
| 2025/1/31 |
1,375 |
1,378.5 |
1,337.5 |
1,349.5 |
-2.10% |
6,113,700 |
| 2025/1/30 |
1,372 |
1,384 |
1,363 |
1,378.5 |
+0.84% |
3,097,300 |
| 2025/1/29 |
1,352 |
1,380.5 |
1,346 |
1,367 |
+1.94% |
4,293,900 |
| 2025/1/28 |
1,337 |
1,352.5 |
1,332 |
1,341 |
+0.56% |
2,660,600 |
| 2025/1/27 |
1,323 |
1,342.5 |
1,323 |
1,333.5 |
+1.56% |
2,510,600 |
| 2025/1/24 |
1,308.5 |
1,322.5 |
1,303.5 |
1,313 |
+0.34% |
2,200,600 |
| 2025/1/23 |
1,297 |
1,313.5 |
1,296.5 |
1,308.5 |
+1.04% |
1,764,800 |
| 2025/1/22 |
1,294.5 |
1,304.5 |
1,288 |
1,295 |
+0.43% |
2,410,400 |
| 2025/1/21 |
1,295 |
1,295.5 |
1,276.5 |
1,289.5 |
+0.66% |
1,881,200 |
| 2025/1/20 |
1,270 |
1,283.5 |
1,268 |
1,281 |
+1.07% |
2,274,100 |
| 2025/1/17 |
1,255 |
1,272 |
1,242.5 |
1,267.5 |
+0.48% |
2,740,800 |
| 2025/1/16 |
1,257.5 |
1,268 |
1,247 |
1,261.5 |
+0.64% |
2,078,800 |
| 2025/1/15 |
1,261.5 |
1,265.5 |
1,243.5 |
1,253.5 |
-0.63% |
2,221,300 |
| 2025/1/14 |
1,266 |
1,281 |
1,256.5 |
1,261.5 |
-0.28% |
2,566,400 |
| 2025/1/10 |
1,291 |
1,297 |
1,263 |
1,265 |
-1.63% |
3,157,800 |
| 2025/1/9 |
1,281.5 |
1,292 |
1,272.5 |
1,286 |
+0.35% |
2,786,700 |
| 2025/1/8 |
1,265 |
1,288 |
1,256.5 |
1,281.5 |
+1.30% |
3,705,800 |
| 2025/1/7 |
1,250 |
1,265 |
1,234 |
1,265 |
+1.77% |
2,251,500 |
| 2025/1/6 |
1,259.5 |
1,268 |
1,237 |
1,243 |
-0.76% |
2,608,000 |
| 2024/12/30 |
1,250 |
1,264 |
1,243 |
1,252.5 |
+0.32% |
2,374,000 |
| 2024/12/27 |
1,233 |
1,249 |
1,230 |
1,248.5 |
+1.05% |
3,884,600 |
| 2024/12/26 |
1,231 |
1,235.5 |
1,221.5 |
1,235.5 |
+0.20% |
1,448,700 |
| 2024/12/25 |
1,248 |
1,248 |
1,213 |
1,233 |
-0.36% |
2,622,700 |
| 2024/12/24 |
1,227 |
1,247 |
1,224 |
1,237.5 |
+0.57% |
3,061,100 |
| 2024/12/23 |
1,221 |
1,238.5 |
1,221 |
1,230.5 |
+0.78% |
3,488,800 |
| 2024/12/20 |
1,218 |
1,225 |
1,207.5 |
1,221 |
+0.49% |
3,391,200 |
| 2024/12/19 |
1,184 |
1,224 |
1,177 |
1,215 |
+0.79% |
5,038,800 |
| 2024/12/18 |
1,204.5 |
1,220 |
1,204 |
1,205.5 |
-0.12% |
3,488,600 |
| 2024/12/17 |
1,228 |
1,228 |
1,205.5 |
1,207 |
-1.79% |
2,340,400 |
| 2024/12/16 |
1,219 |
1,248 |
1,215 |
1,229 |
+1.15% |
3,304,300 |
| 2024/12/13 |
1,220.5 |
1,230 |
1,208 |
1,215 |
-1.54% |
2,694,600 |
| 2024/12/12 |
1,208 |
1,242 |
1,202 |
1,234 |
+2.96% |
3,512,200 |
| 2024/12/11 |
1,183.5 |
1,201.5 |
1,183.5 |
1,198.5 |
+1.27% |
1,866,000 |
| 2024/12/10 |
1,205 |
1,205 |
1,177 |
1,183.5 |
-0.92% |
1,950,800 |
| 2024/12/9 |
1,192 |
1,204 |
1,185 |
1,194.5 |
+0.21% |
1,872,600 |
| 2024/12/6 |
1,182.5 |
1,197 |
1,177 |
1,192 |
+0.38% |
1,583,700 |
| 2024/12/5 |
1,198 |
1,205 |
1,187 |
1,187.5 |
-0.63% |
2,226,900 |
| 2024/12/4 |
1,199.5 |
1,206.5 |
1,192 |
1,195 |
-0.38% |
1,841,600 |
| 2024/12/3 |
1,190.5 |
1,207 |
1,188 |
1,199.5 |
+0.76% |
2,337,600 |
| 2024/12/2 |
1,182 |
1,196.5 |
1,168 |
1,190.5 |
+0.21% |
1,889,600 |
| 2024/11/29 |
1,189.5 |
1,199 |
1,179.5 |
1,188 |
-0.71% |
2,084,500 |
| 2024/11/28 |
1,195 |
1,207 |
1,186 |
1,196.5 |
+3.06% |
3,581,300 |
| 2024/11/27 |
1,174 |
1,182.5 |
1,158.5 |
1,161 |
-0.90% |
2,945,600 |
| 2024/11/26 |
1,158 |
1,179.5 |
1,156 |
1,171.5 |
+1.52% |
2,841,300 |
| 2024/11/25 |
1,179.5 |
1,180.5 |
1,150 |
1,154 |
-1.03% |
4,393,500 |
| 2024/11/22 |
1,150 |
1,166 |
1,141 |
1,166 |
+1.52% |
3,164,400 |
| 2024/11/21 |
1,160 |
1,175.5 |
1,143 |
1,148.5 |
-1.92% |
2,554,700 |
| 2024/11/20 |
1,184.5 |
1,190 |
1,166 |
1,171 |
-2.46% |
3,947,700 |
| 2024/11/19 |
1,195 |
1,203.5 |
1,185 |
1,200.5 |
+0.38% |
2,838,300 |
| 2024/11/18 |
1,191 |
1,211.5 |
1,187 |
1,196 |
-0.33% |
3,488,400 |
| 2024/11/15 |
1,230.5 |
1,232.5 |
1,200 |
1,200 |
-2.44% |
4,517,600 |
| 2024/11/14 |
1,193 |
1,230 |
1,192.5 |
1,230 |
+2.46% |
5,175,200 |
| 2024/11/13 |
1,216 |
1,234 |
1,194 |
1,200.5 |
-2.87% |
6,676,200 |
| 2024/11/12 |
1,050 |
1,247 |
1,007 |
1,236 |
+19.54% |
16,523,800 |
| 2024/11/11 |
1,042 |
1,044.5 |
1,028 |
1,034 |
+0.29% |
2,587,800 |
| 2024/11/8 |
1,053.5 |
1,056 |
1,031 |
1,031 |
-2.51% |
2,064,200 |
| 2024/11/7 |
1,010 |
1,062 |
992.8 |
1,057.5 |
+6.92% |
6,282,600 |
| 2024/11/6 |
1,006 |
1,016 |
988.6 |
989.1 |
-0.74% |
3,690,900 |
| 2024/11/5 |
995 |
1,002.5 |
990.2 |
996.5 |
-0.70% |
2,058,300 |
| 2024/11/1 |
1,006 |
1,010 |
995.6 |
1,003.5 |
-1.33% |
1,875,600 |
| 2024/10/31 |
1,011.5 |
1,024 |
1,006 |
1,017 |
+0.84% |
2,888,100 |
| 2024/10/30 |
1,005 |
1,013 |
998.7 |
1,008.5 |
+1.06% |
3,659,300 |
| 2024/10/29 |
985.7 |
999.5 |
982.1 |
997.9 |
+2.14% |
2,987,900 |
| 2024/10/28 |
978.9 |
983.1 |
965.8 |
977 |
-0.51% |
2,046,700 |
| 2024/10/25 |
980 |
987 |
976 |
982 |
-0.11% |
1,704,000 |
| 2024/10/24 |
951 |
984 |
951 |
983.1 |
+2.34% |
3,064,300 |
|
