| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
984.6 |
996.4 |
976.5 |
988 |
+2.43% |
17,670,400 |
| 2025/4/24 |
955 |
978 |
940 |
964.6 |
+3.54% |
18,518,000 |
| 2025/4/23 |
928.5 |
940.4 |
918.3 |
931.6 |
+4.70% |
20,488,200 |
| 2025/4/22 |
890.2 |
896.7 |
886 |
889.8 |
-0.70% |
11,306,600 |
| 2025/4/21 |
918 |
922 |
894 |
896.1 |
-3.06% |
10,242,400 |
| 2025/4/18 |
921 |
930 |
911.4 |
924.4 |
+0.84% |
9,468,200 |
| 2025/4/17 |
903.5 |
916.7 |
900.1 |
916.7 |
+1.93% |
13,496,800 |
| 2025/4/16 |
923 |
924.9 |
891 |
899.3 |
-1.52% |
10,716,200 |
| 2025/4/15 |
925 |
927.9 |
910 |
913.2 |
-0.07% |
12,994,600 |
| 2025/4/14 |
914 |
927.7 |
905.3 |
913.8 |
+0.54% |
12,662,000 |
| 2025/4/11 |
890 |
916.8 |
885.2 |
908.9 |
-4.89% |
17,819,400 |
| 2025/4/10 |
988.5 |
996 |
953 |
955.6 |
+10.03% |
19,802,100 |
| 2025/4/9 |
913.4 |
913.4 |
860 |
868.5 |
-7.94% |
22,070,700 |
| 2025/4/8 |
926.2 |
949.1 |
910.3 |
943.4 |
+12.30% |
23,336,000 |
| 2025/4/7 |
817 |
857 |
815.4 |
840.1 |
-12.98% |
25,865,500 |
| 2025/4/4 |
996.5 |
1,016 |
936.9 |
965.4 |
-8.01% |
20,599,100 |
| 2025/4/3 |
1,043 |
1,071.5 |
1,036 |
1,049.5 |
-6.59% |
17,220,700 |
| 2025/4/2 |
1,130 |
1,133 |
1,096 |
1,123.5 |
-0.93% |
10,814,900 |
| 2025/4/1 |
1,156 |
1,167.5 |
1,132 |
1,134 |
+0.09% |
10,331,600 |
| 2025/3/31 |
1,117 |
1,143.5 |
1,106.5 |
1,133 |
-3.25% |
11,381,800 |
| 2025/3/28 |
1,189.5 |
1,192.5 |
1,147.5 |
1,171 |
-2.70% |
8,569,600 |
| 2025/3/27 |
1,182.5 |
1,203.5 |
1,176.8 |
1,203.5 |
+2.02% |
2,995,900 |
| 2025/3/26 |
1,171.5 |
1,187.4 |
1,162.7 |
1,179.7 |
+1.48% |
2,680,400 |
| 2025/3/25 |
1,157.5 |
1,167.5 |
1,150.8 |
1,162.5 |
+1.07% |
1,789,400 |
| 2025/3/24 |
1,159.9 |
1,163.7 |
1,148.2 |
1,150.2 |
+0.22% |
1,266,600 |
| 2025/3/21 |
1,137.7 |
1,154.9 |
1,134 |
1,147.7 |
-0.42% |
3,353,900 |
| 2025/3/19 |
1,143.5 |
1,161.3 |
1,140.5 |
1,152.5 |
-0.19% |
1,747,000 |
| 2025/3/18 |
1,158.7 |
1,171.4 |
1,154.7 |
1,154.7 |
+1.14% |
2,465,600 |
| 2025/3/17 |
1,144.2 |
1,153.9 |
1,141.7 |
1,141.7 |
+0.81% |
1,813,200 |
| 2025/3/14 |
1,106 |
1,134.8 |
1,099.5 |
1,132.5 |
+3.36% |
2,830,700 |
| 2025/3/13 |
1,095 |
1,101.9 |
1,088.7 |
1,095.7 |
+1.31% |
2,147,900 |
| 2025/3/12 |
1,068.3 |
1,090.8 |
1,066 |
1,081.5 |
+1.69% |
2,731,200 |
| 2025/3/11 |
1,068.3 |
1,071.8 |
1,030.5 |
1,063.5 |
-2.92% |
3,804,700 |
| 2025/3/10 |
1,115 |
1,121 |
1,095.5 |
1,095.5 |
-1.15% |
1,894,300 |
| 2025/3/7 |
1,119.9 |
1,125.2 |
1,098.7 |
1,108.2 |
-3.19% |
3,412,400 |
| 2025/3/6 |
1,126.7 |
1,144.7 |
1,117.7 |
1,144.7 |
+2.00% |
2,405,800 |
| 2025/3/5 |
1,133.2 |
1,134.4 |
1,115 |
1,122.2 |
-1.30% |
2,045,900 |
| 2025/3/4 |
1,135 |
1,149 |
1,112.8 |
1,137 |
+0.78% |
2,221,200 |
| 2025/3/3 |
1,119.7 |
1,131.4 |
1,108.5 |
1,128.2 |
+2.22% |
2,091,300 |
| 2025/2/28 |
1,119.9 |
1,126.9 |
1,093 |
1,103.7 |
-1.10% |
4,434,000 |
| 2025/2/27 |
1,118.5 |
1,119.8 |
1,104.3 |
1,116 |
+0.30% |
1,945,700 |
| 2025/2/26 |
1,121.4 |
1,124.4 |
1,095 |
1,112.7 |
-1.37% |
2,423,600 |
| 2025/2/25 |
1,112.5 |
1,133.9 |
1,112.5 |
1,128.2 |
-0.16% |
2,053,000 |
| 2025/2/21 |
1,115 |
1,141 |
1,114.5 |
1,130 |
+0.27% |
2,137,600 |
| 2025/2/20 |
1,143 |
1,145.8 |
1,109.5 |
1,127 |
-1.74% |
2,696,900 |
| 2025/2/19 |
1,155.5 |
1,164.5 |
1,141.3 |
1,147 |
-0.62% |
2,452,800 |
| 2025/2/18 |
1,174.4 |
1,177.2 |
1,137.7 |
1,154.2 |
-1.73% |
3,331,600 |
| 2025/2/17 |
1,100.8 |
1,174.5 |
1,099.3 |
1,174.5 |
+7.93% |
9,551,500 |
| 2025/2/14 |
1,085.7 |
1,108.4 |
1,056 |
1,088.2 |
+1.12% |
6,025,300 |
| 2025/2/13 |
1,078.4 |
1,081.2 |
1,071.2 |
1,076.2 |
+0.39% |
2,623,400 |
| 2025/2/12 |
1,074.5 |
1,081.5 |
1,061.3 |
1,072 |
+0.00% |
2,532,000 |
| 2025/2/10 |
1,062.5 |
1,075.5 |
1,057.5 |
1,072 |
+1.59% |
1,966,300 |
| 2025/2/7 |
1,057.4 |
1,063.4 |
1,042 |
1,055.2 |
+0.26% |
1,370,600 |
| 2025/2/6 |
1,046 |
1,066.3 |
1,046 |
1,052.5 |
+0.38% |
1,654,000 |
| 2025/2/5 |
1,051.3 |
1,068.3 |
1,044.5 |
1,048.5 |
+0.41% |
1,710,100 |
| 2025/2/4 |
1,054.7 |
1,054.7 |
1,037.2 |
1,044.2 |
+0.67% |
1,605,800 |
| 2025/2/3 |
1,037.4 |
1,044.2 |
1,028.2 |
1,037.2 |
-2.63% |
2,017,800 |
| 2025/1/31 |
1,052 |
1,065.2 |
1,046 |
1,065.2 |
+0.44% |
2,357,900 |
| 2025/1/30 |
1,050 |
1,060.5 |
1,046.3 |
1,060.5 |
+1.10% |
1,339,900 |
| 2025/1/29 |
1,047.8 |
1,049.5 |
1,035.3 |
1,049 |
-0.10% |
1,366,600 |
| 2025/1/28 |
1,038.5 |
1,059 |
1,038.5 |
1,050 |
+1.11% |
2,221,200 |
| 2025/1/27 |
1,045 |
1,054.5 |
1,037.8 |
1,038.5 |
+1.07% |
2,385,400 |
| 2025/1/24 |
1,028.8 |
1,039.3 |
1,018.8 |
1,027.5 |
+0.76% |
1,821,600 |
| 2025/1/23 |
1,015 |
1,023.4 |
1,004.5 |
1,019.7 |
+0.25% |
2,807,500 |
| 2025/1/22 |
1,046.2 |
1,047.2 |
1,017.2 |
1,017.2 |
-2.24% |
2,504,000 |
| 2025/1/21 |
1,051.8 |
1,055.8 |
1,023.8 |
1,040.5 |
-0.97% |
2,013,600 |
| 2025/1/20 |
1,050 |
1,052.9 |
1,040.5 |
1,050.7 |
+0.91% |
1,434,300 |
| 2025/1/17 |
1,038.7 |
1,044.7 |
1,012.5 |
1,041.2 |
-1.03% |
1,941,900 |
| 2025/1/16 |
1,070.8 |
1,085.5 |
1,052 |
1,052 |
+0.46% |
3,321,300 |
| 2025/1/15 |
1,038.7 |
1,059.2 |
1,031.5 |
1,047.2 |
+2.75% |
2,909,000 |
| 2025/1/14 |
1,030.2 |
1,040.4 |
1,012.2 |
1,019.2 |
-0.47% |
2,513,500 |
| 2025/1/10 |
1,042.5 |
1,046.5 |
1,022 |
1,024 |
-1.65% |
1,898,000 |
| 2025/1/9 |
1,064.4 |
1,066.2 |
1,036 |
1,041.2 |
-2.57% |
3,256,500 |
| 2025/1/8 |
1,069.2 |
1,079.7 |
1,058.2 |
1,068.7 |
-0.79% |
2,255,200 |
| 2025/1/7 |
1,065.7 |
1,082.2 |
1,061 |
1,077.2 |
+1.80% |
2,154,200 |
| 2025/1/6 |
1,066.4 |
1,067.2 |
1,047.7 |
1,058.2 |
-0.05% |
1,830,400 |
| 2024/12/30 |
1,074.7 |
1,079.7 |
1,055.2 |
1,058.7 |
-1.24% |
1,981,100 |
| 2024/12/27 |
1,070 |
1,078.8 |
1,067.5 |
1,072 |
+0.50% |
1,781,300 |
| 2024/12/26 |
1,054.7 |
1,070.7 |
1,052.7 |
1,066.7 |
+1.30% |
2,004,900 |
| 2024/12/25 |
1,053 |
1,053.5 |
1,040.5 |
1,053 |
+0.14% |
1,433,500 |
| 2024/12/24 |
1,051.8 |
1,054.8 |
1,041.8 |
1,051.5 |
+0.19% |
2,544,700 |
| 2024/12/23 |
1,049.8 |
1,051 |
1,034.8 |
1,049.5 |
+1.09% |
1,913,900 |
| 2024/12/20 |
1,062.9 |
1,068.4 |
1,038.2 |
1,038.2 |
-2.33% |
5,312,100 |
| 2024/12/19 |
1,041.5 |
1,067.8 |
1,036.5 |
1,063 |
+2.00% |
3,865,200 |
| 2024/12/18 |
1,037.5 |
1,052.7 |
1,034.5 |
1,042.2 |
-0.36% |
2,361,600 |
| 2024/12/17 |
1,052.3 |
1,074.3 |
1,043.8 |
1,046 |
-1.09% |
1,974,100 |
| 2024/12/16 |
1,072.3 |
1,077 |
1,053.8 |
1,057.5 |
+0.27% |
2,278,200 |
| 2024/12/13 |
1,052.7 |
1,065.7 |
1,048.2 |
1,054.7 |
-1.45% |
2,271,800 |
| 2024/12/12 |
1,071.2 |
1,076.2 |
1,061.2 |
1,070.2 |
-0.09% |
2,539,200 |
| 2024/12/11 |
1,084.2 |
1,084.9 |
1,067 |
1,071.2 |
+0.42% |
2,107,200 |
| 2024/12/10 |
1,089.9 |
1,090.9 |
1,058.5 |
1,066.7 |
-0.96% |
2,052,900 |
| 2024/12/9 |
1,082.5 |
1,086.3 |
1,073.3 |
1,077 |
-0.65% |
1,752,100 |
| 2024/12/6 |
1,103.8 |
1,104.3 |
1,074.3 |
1,084 |
-1.78% |
2,065,800 |
| 2024/12/5 |
1,109.9 |
1,121.7 |
1,093.7 |
1,103.7 |
+2.01% |
3,407,500 |
| 2024/12/4 |
1,088.3 |
1,097 |
1,077.3 |
1,082 |
-0.51% |
3,709,500 |
| 2024/12/3 |
1,087 |
1,093.3 |
1,076.5 |
1,087.5 |
+1.05% |
4,026,800 |
| 2024/12/2 |
1,020.2 |
1,079.2 |
1,019.2 |
1,076.2 |
+6.27% |
6,059,500 |
| 2024/11/29 |
983.2 |
1,021.2 |
980 |
1,012.7 |
+3.53% |
4,264,600 |
| 2024/11/28 |
943.5 |
991.7 |
934.5 |
978.2 |
+3.38% |
3,395,100 |
| 2024/11/27 |
956.4 |
960.2 |
940.2 |
946.2 |
-1.39% |
1,683,200 |
| 2024/11/26 |
974.5 |
975.8 |
948.8 |
959.5 |
-1.10% |
2,215,900 |
| 2024/11/25 |
957.2 |
974.9 |
948.7 |
970.2 |
+2.16% |
3,526,600 |
| 2024/11/22 |
943.5 |
958.4 |
939.5 |
949.7 |
+0.53% |
1,818,900 |
| 2024/11/21 |
955.9 |
960.9 |
942.2 |
944.7 |
-1.59% |
1,906,800 |
| 2024/11/20 |
981.3 |
983.3 |
952.3 |
960 |
-2.64% |
2,836,800 |
| 2024/11/19 |
980 |
990.3 |
967.8 |
986 |
+1.23% |
2,548,200 |
| 2024/11/18 |
993.3 |
1,005.5 |
970.5 |
974 |
-2.67% |
3,315,400 |
| 2024/11/15 |
1,024.2 |
1,041.2 |
998.2 |
1,000.7 |
-0.60% |
3,649,700 |
| 2024/11/14 |
1,058.2 |
1,062.4 |
1,006.2 |
1,006.7 |
-5.18% |
4,673,200 |
| 2024/11/13 |
1,064.2 |
1,072.4 |
1,051.7 |
1,061.7 |
+0.73% |
2,638,100 |
| 2024/11/12 |
1,064.8 |
1,077.5 |
1,054 |
1,054 |
+0.43% |
2,659,300 |
| 2024/11/11 |
1,055 |
1,057.3 |
1,040 |
1,049.5 |
-0.66% |
1,735,000 |
| 2024/11/8 |
1,053.8 |
1,065.8 |
1,045.3 |
1,056.5 |
-0.96% |
2,659,700 |
| 2024/11/7 |
1,065.2 |
1,079.7 |
1,047.5 |
1,066.7 |
+7.18% |
6,320,300 |
| 2024/11/6 |
958.7 |
998.2 |
955.2 |
995.2 |
+3.99% |
2,477,000 |
| 2024/11/5 |
962.8 |
965.3 |
951.8 |
957 |
-0.31% |
1,540,100 |
| 2024/11/1 |
954 |
969.8 |
951.3 |
960 |
-0.62% |
1,700,300 |
| 2024/10/31 |
971.3 |
976 |
960.3 |
966 |
+0.10% |
2,311,000 |
| 2024/10/30 |
966.5 |
975 |
960.5 |
965 |
+0.21% |
3,562,200 |
| 2024/10/29 |
945.3 |
969.3 |
945 |
963 |
+2.61% |
2,043,500 |
| 2024/10/28 |
925 |
950.3 |
924.8 |
938.5 |
+0.32% |
1,949,100 |
| 2024/10/25 |
936.5 |
942 |
925.8 |
935.5 |
-0.97% |
1,614,700 |
| 2024/10/24 |
938.7 |
954.4 |
932.5 |
944.7 |
-0.40% |
1,508,000 |
|
