| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,645 |
1,654.5 |
1,642 |
1,653 |
+1.41% |
1,913,000 |
| 2025/4/24 |
1,615 |
1,647.5 |
1,615 |
1,630 |
+1.15% |
2,046,800 |
| 2025/4/23 |
1,624 |
1,636 |
1,610.5 |
1,611.5 |
+0.50% |
2,230,400 |
| 2025/4/22 |
1,580 |
1,605.5 |
1,578 |
1,603.5 |
+1.01% |
1,420,500 |
| 2025/4/21 |
1,614.5 |
1,614.5 |
1,586 |
1,587.5 |
-1.98% |
1,597,600 |
| 2025/4/18 |
1,610 |
1,621 |
1,607 |
1,619.5 |
+1.22% |
1,120,500 |
| 2025/4/17 |
1,593 |
1,605 |
1,582 |
1,600 |
+1.01% |
1,603,600 |
| 2025/4/16 |
1,600 |
1,609 |
1,575.5 |
1,584 |
-1.65% |
2,951,700 |
| 2025/4/15 |
1,615 |
1,619.5 |
1,608 |
1,610.5 |
+0.12% |
1,718,000 |
| 2025/4/14 |
1,614 |
1,626.5 |
1,607.5 |
1,608.5 |
+0.47% |
2,023,200 |
| 2025/4/11 |
1,569 |
1,606 |
1,540.5 |
1,601 |
-0.12% |
3,688,800 |
| 2025/4/10 |
1,620 |
1,630 |
1,575.5 |
1,603 |
+6.87% |
4,627,500 |
| 2025/4/9 |
1,537.5 |
1,541 |
1,477 |
1,500 |
-3.19% |
5,815,500 |
| 2025/4/8 |
1,554.5 |
1,597.5 |
1,536.5 |
1,549.5 |
+4.13% |
5,290,800 |
| 2025/4/7 |
1,459.5 |
1,526 |
1,446.5 |
1,488 |
-7.78% |
6,974,100 |
| 2025/4/4 |
1,636 |
1,648.5 |
1,572 |
1,613.5 |
-3.61% |
5,855,400 |
| 2025/4/3 |
1,636 |
1,679.5 |
1,634 |
1,674 |
-1.82% |
5,283,200 |
| 2025/4/2 |
1,721 |
1,727.5 |
1,689 |
1,705 |
-1.27% |
3,855,400 |
| 2025/4/1 |
1,765 |
1,765.5 |
1,727 |
1,727 |
-0.17% |
3,339,600 |
| 2025/3/31 |
1,750 |
1,772.5 |
1,723.5 |
1,730 |
-3.32% |
4,059,600 |
| 2025/3/28 |
1,790 |
1,814.5 |
1,777 |
1,789.5 |
-3.40% |
5,746,700 |
| 2025/3/27 |
1,854.5 |
1,861.5 |
1,843 |
1,852.5 |
-0.83% |
6,177,900 |
| 2025/3/26 |
1,880.5 |
1,883.5 |
1,861 |
1,868 |
-0.35% |
3,066,600 |
| 2025/3/25 |
1,870 |
1,877 |
1,857 |
1,874.5 |
+0.62% |
2,842,200 |
| 2025/3/24 |
1,884 |
1,884 |
1,848.5 |
1,863 |
-0.32% |
4,399,700 |
| 2025/3/21 |
1,890 |
1,900 |
1,869 |
1,869 |
-1.74% |
10,356,000 |
| 2025/3/19 |
1,886.5 |
1,906 |
1,886.5 |
1,902 |
+0.96% |
4,079,900 |
| 2025/3/18 |
1,890 |
1,897 |
1,875 |
1,884 |
+0.91% |
3,264,800 |
| 2025/3/17 |
1,848.5 |
1,869 |
1,844 |
1,867 |
+1.99% |
2,808,500 |
| 2025/3/14 |
1,828 |
1,839.5 |
1,824.5 |
1,830.5 |
+0.44% |
2,171,100 |
| 2025/3/13 |
1,835.5 |
1,845 |
1,821 |
1,822.5 |
-0.68% |
3,311,700 |
| 2025/3/12 |
1,830 |
1,838.5 |
1,823.5 |
1,835 |
+0.38% |
3,159,000 |
| 2025/3/11 |
1,860 |
1,872.5 |
1,810 |
1,828 |
-2.27% |
5,563,500 |
| 2025/3/10 |
1,890 |
1,898 |
1,862 |
1,870.5 |
-1.06% |
4,390,300 |
| 2025/3/7 |
1,841 |
1,891.5 |
1,835.5 |
1,890.5 |
+2.66% |
5,831,400 |
| 2025/3/6 |
1,825 |
1,852 |
1,824 |
1,841.5 |
+1.46% |
4,072,000 |
| 2025/3/5 |
1,783.5 |
1,815 |
1,777.5 |
1,815 |
+1.74% |
4,771,400 |
| 2025/3/4 |
1,786 |
1,789 |
1,769 |
1,784 |
-0.45% |
3,407,700 |
| 2025/3/3 |
1,774.5 |
1,802.5 |
1,771 |
1,792 |
+1.24% |
3,400,400 |
| 2025/2/28 |
1,784 |
1,788 |
1,761.5 |
1,770 |
-1.12% |
2,808,400 |
| 2025/2/27 |
1,769 |
1,800 |
1,768 |
1,790 |
+1.39% |
4,204,800 |
| 2025/2/26 |
1,765 |
1,766.5 |
1,738 |
1,765.5 |
-0.08% |
2,741,200 |
| 2025/2/25 |
1,756 |
1,772 |
1,746 |
1,767 |
+0.80% |
3,104,300 |
| 2025/2/21 |
1,757 |
1,760 |
1,739.5 |
1,753 |
+0.17% |
2,358,000 |
| 2025/2/20 |
1,748.5 |
1,755 |
1,737 |
1,750 |
-0.40% |
2,450,800 |
| 2025/2/19 |
1,740 |
1,759 |
1,736.5 |
1,757 |
+1.12% |
3,114,300 |
| 2025/2/18 |
1,725 |
1,750 |
1,720.5 |
1,737.5 |
+1.05% |
2,750,200 |
| 2025/2/17 |
1,712.5 |
1,723.5 |
1,699 |
1,719.5 |
+0.47% |
2,758,900 |
| 2025/2/14 |
1,716.5 |
1,719 |
1,693.5 |
1,711.5 |
+0.00% |
3,467,100 |
| 2025/2/13 |
1,725 |
1,725.5 |
1,706 |
1,711.5 |
-1.07% |
7,063,200 |
| 2025/2/12 |
1,787 |
1,799.5 |
1,728 |
1,730 |
-3.19% |
6,398,500 |
| 2025/2/10 |
1,754 |
1,793 |
1,735 |
1,787 |
+0.70% |
6,299,000 |
| 2025/2/7 |
1,635 |
1,800 |
1,625 |
1,774.5 |
+7.06% |
14,136,700 |
| 2025/2/6 |
1,646 |
1,659 |
1,644 |
1,657.5 |
+1.25% |
1,755,900 |
| 2025/2/5 |
1,635 |
1,646.5 |
1,632.5 |
1,637 |
+0.58% |
1,491,900 |
| 2025/2/4 |
1,628 |
1,638.5 |
1,623 |
1,627.5 |
+0.71% |
1,635,200 |
| 2025/2/3 |
1,628 |
1,629 |
1,610 |
1,616 |
-2.59% |
3,113,500 |
| 2025/1/31 |
1,661 |
1,663.5 |
1,644.5 |
1,659 |
+0.24% |
2,305,800 |
| 2025/1/30 |
1,665 |
1,669 |
1,637.5 |
1,655 |
+1.63% |
2,822,300 |
| 2025/1/29 |
1,620 |
1,636 |
1,616.5 |
1,628.5 |
+0.52% |
1,592,600 |
| 2025/1/28 |
1,620 |
1,635 |
1,616 |
1,620 |
-0.46% |
1,646,800 |
| 2025/1/27 |
1,611 |
1,638.5 |
1,610.5 |
1,627.5 |
+1.85% |
2,505,800 |
| 2025/1/24 |
1,595 |
1,607 |
1,591 |
1,598 |
+0.57% |
1,835,000 |
| 2025/1/23 |
1,581 |
1,594 |
1,569 |
1,589 |
-0.06% |
1,852,900 |
| 2025/1/22 |
1,586.5 |
1,596 |
1,582 |
1,590 |
+0.09% |
1,573,800 |
| 2025/1/21 |
1,600 |
1,602.5 |
1,581.5 |
1,588.5 |
-0.31% |
1,834,100 |
| 2025/1/20 |
1,570 |
1,598.5 |
1,567 |
1,593.5 |
+1.50% |
2,298,500 |
| 2025/1/17 |
1,540 |
1,570.5 |
1,540 |
1,570 |
+1.45% |
1,784,300 |
| 2025/1/16 |
1,562.5 |
1,564 |
1,547.5 |
1,547.5 |
-0.86% |
2,209,000 |
| 2025/1/15 |
1,559 |
1,570 |
1,552.5 |
1,561 |
+0.74% |
2,062,400 |
| 2025/1/14 |
1,553.5 |
1,559.5 |
1,538.5 |
1,549.5 |
-0.19% |
3,207,600 |
| 2025/1/10 |
1,553 |
1,560 |
1,550 |
1,552.5 |
-0.03% |
2,164,200 |
| 2025/1/9 |
1,572 |
1,572 |
1,548 |
1,553 |
-1.30% |
2,554,800 |
| 2025/1/8 |
1,586 |
1,608.5 |
1,573 |
1,573.5 |
-0.41% |
3,292,400 |
| 2025/1/7 |
1,589 |
1,590 |
1,569 |
1,580 |
-0.35% |
2,574,700 |
| 2025/1/6 |
1,577.5 |
1,592 |
1,570 |
1,585.5 |
+0.41% |
2,864,400 |
| 2024/12/30 |
1,568.5 |
1,586 |
1,567 |
1,579 |
+0.57% |
2,557,400 |
| 2024/12/27 |
1,554 |
1,570 |
1,545 |
1,570 |
+1.78% |
2,864,500 |
| 2024/12/26 |
1,511 |
1,545 |
1,511 |
1,542.5 |
+1.98% |
3,697,000 |
| 2024/12/25 |
1,513 |
1,520.5 |
1,504 |
1,512.5 |
+0.13% |
2,851,000 |
| 2024/12/24 |
1,477 |
1,514 |
1,475.5 |
1,510.5 |
+2.55% |
4,242,500 |
| 2024/12/23 |
1,466 |
1,474.5 |
1,448 |
1,473 |
+0.10% |
4,598,800 |
| 2024/12/20 |
1,477 |
1,492 |
1,468.5 |
1,471.5 |
-0.44% |
3,728,800 |
| 2024/12/19 |
1,475 |
1,490 |
1,467 |
1,478 |
-0.50% |
3,390,000 |
| 2024/12/18 |
1,485.5 |
1,491.5 |
1,477 |
1,485.5 |
-0.50% |
3,119,400 |
| 2024/12/17 |
1,503 |
1,513 |
1,493 |
1,493 |
-0.80% |
2,732,800 |
| 2024/12/16 |
1,520.5 |
1,523.5 |
1,505 |
1,505 |
-1.05% |
2,343,400 |
| 2024/12/13 |
1,514 |
1,526 |
1,510.5 |
1,521 |
-0.33% |
2,623,100 |
| 2024/12/12 |
1,534 |
1,535 |
1,522 |
1,526 |
-0.65% |
2,502,900 |
| 2024/12/11 |
1,532.5 |
1,543 |
1,528.5 |
1,536 |
+0.62% |
2,105,200 |
| 2024/12/10 |
1,532 |
1,555 |
1,526.5 |
1,526.5 |
+0.63% |
3,233,700 |
| 2024/12/9 |
1,529 |
1,537.5 |
1,517 |
1,517 |
-0.78% |
2,498,700 |
| 2024/12/6 |
1,520 |
1,534.5 |
1,519 |
1,529 |
+0.43% |
3,234,900 |
| 2024/12/5 |
1,540 |
1,541.5 |
1,520 |
1,522.5 |
-1.39% |
3,646,000 |
| 2024/12/4 |
1,565 |
1,568.5 |
1,540 |
1,544 |
-1.31% |
2,578,300 |
| 2024/12/3 |
1,565 |
1,572.5 |
1,560.5 |
1,564.5 |
+0.45% |
2,872,000 |
| 2024/12/2 |
1,553 |
1,567 |
1,549 |
1,557.5 |
+0.29% |
1,899,900 |
| 2024/11/29 |
1,551 |
1,561 |
1,541 |
1,553 |
+0.16% |
1,763,400 |
| 2024/11/28 |
1,543 |
1,562 |
1,543 |
1,550.5 |
+0.45% |
3,288,900 |
| 2024/11/27 |
1,565 |
1,572 |
1,529 |
1,543.5 |
-2.50% |
4,258,600 |
| 2024/11/26 |
1,612 |
1,614 |
1,571.5 |
1,583 |
-2.04% |
3,743,100 |
| 2024/11/25 |
1,630.5 |
1,633 |
1,612 |
1,616 |
-0.65% |
2,459,600 |
| 2024/11/22 |
1,628.5 |
1,635 |
1,623.5 |
1,626.5 |
+0.43% |
1,854,300 |
| 2024/11/21 |
1,631.5 |
1,635.5 |
1,612.5 |
1,619.5 |
-0.06% |
1,725,400 |
| 2024/11/20 |
1,639.5 |
1,645.5 |
1,618 |
1,620.5 |
-1.31% |
1,671,500 |
| 2024/11/19 |
1,643.5 |
1,652 |
1,629 |
1,642 |
+0.55% |
1,347,400 |
| 2024/11/18 |
1,614.5 |
1,637 |
1,611.5 |
1,633 |
+1.30% |
1,699,700 |
| 2024/11/15 |
1,617 |
1,629 |
1,612 |
1,612 |
-0.09% |
1,715,300 |
| 2024/11/14 |
1,630.5 |
1,646.5 |
1,613.5 |
1,613.5 |
-1.04% |
2,000,700 |
| 2024/11/13 |
1,645 |
1,660.5 |
1,626.5 |
1,630.5 |
-1.21% |
1,918,100 |
| 2024/11/12 |
1,666 |
1,677.5 |
1,648 |
1,650.5 |
-0.78% |
2,026,900 |
| 2024/11/11 |
1,675 |
1,688.5 |
1,650.5 |
1,663.5 |
-1.95% |
2,749,800 |
| 2024/11/8 |
1,734.5 |
1,740 |
1,684 |
1,696.5 |
-1.42% |
3,772,500 |
| 2024/11/7 |
1,680 |
1,723 |
1,678 |
1,721 |
+1.80% |
3,064,900 |
| 2024/11/6 |
1,673.5 |
1,695 |
1,662.5 |
1,690.5 |
+2.24% |
2,870,300 |
| 2024/11/5 |
1,642 |
1,664.5 |
1,639.5 |
1,653.5 |
+0.70% |
1,762,500 |
| 2024/11/1 |
1,652 |
1,655 |
1,641 |
1,642 |
-1.05% |
1,344,200 |
| 2024/10/31 |
1,660.5 |
1,666.5 |
1,642 |
1,659.5 |
-0.06% |
1,683,800 |
| 2024/10/30 |
1,664.5 |
1,676 |
1,658 |
1,660.5 |
-0.18% |
2,650,700 |
| 2024/10/29 |
1,663 |
1,669.5 |
1,652.5 |
1,663.5 |
+1.46% |
1,652,300 |
| 2024/10/28 |
1,598 |
1,642 |
1,591 |
1,639.5 |
+1.52% |
2,000,700 |
| 2024/10/25 |
1,621 |
1,639.5 |
1,607 |
1,615 |
-1.52% |
1,829,700 |
| 2024/10/24 |
1,637 |
1,648 |
1,617.5 |
1,640 |
-0.67% |
2,046,200 |
|
