| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,164 |
1,168.5 |
1,145 |
1,148 |
-1.12% |
2,022,000 |
| 2025/4/24 |
1,182 |
1,190 |
1,159 |
1,161 |
+0.78% |
1,589,800 |
| 2025/4/23 |
1,177.5 |
1,184 |
1,148.5 |
1,152 |
+1.95% |
775,500 |
| 2025/4/22 |
1,122 |
1,137 |
1,115 |
1,130 |
+0.40% |
684,500 |
| 2025/4/21 |
1,134 |
1,140 |
1,122 |
1,125.5 |
-2.47% |
809,200 |
| 2025/4/18 |
1,148 |
1,156 |
1,134.5 |
1,154 |
+1.90% |
440,600 |
| 2025/4/17 |
1,100 |
1,133.5 |
1,089.5 |
1,132.5 |
+3.76% |
593,000 |
| 2025/4/16 |
1,115 |
1,116.5 |
1,083.5 |
1,091.5 |
-0.91% |
519,400 |
| 2025/4/15 |
1,104 |
1,110.5 |
1,095 |
1,101.5 |
+0.73% |
623,100 |
| 2025/4/14 |
1,080 |
1,098 |
1,070 |
1,093.5 |
+1.53% |
661,900 |
| 2025/4/11 |
1,072 |
1,086.5 |
1,056 |
1,077 |
-4.10% |
1,079,200 |
| 2025/4/10 |
1,167.5 |
1,169.5 |
1,115.5 |
1,123 |
+8.03% |
1,236,300 |
| 2025/4/9 |
1,056.5 |
1,070 |
1,019 |
1,039.5 |
-4.33% |
1,895,900 |
| 2025/4/8 |
1,027 |
1,088.5 |
1,021 |
1,086.5 |
+11.21% |
1,605,400 |
| 2025/4/7 |
980 |
1,017.5 |
957 |
977 |
-10.78% |
3,077,200 |
| 2025/4/4 |
1,111 |
1,125 |
1,064 |
1,095 |
-5.89% |
2,526,700 |
| 2025/4/3 |
1,149 |
1,172.5 |
1,140 |
1,163.5 |
-5.79% |
2,430,000 |
| 2025/4/2 |
1,239.5 |
1,241 |
1,215 |
1,235 |
+0.08% |
1,024,200 |
| 2025/4/1 |
1,259 |
1,265 |
1,230 |
1,234 |
+0.20% |
1,664,100 |
| 2025/3/31 |
1,236 |
1,250 |
1,217.5 |
1,231.5 |
-4.65% |
1,378,800 |
| 2025/3/28 |
1,315 |
1,327.5 |
1,288 |
1,291.5 |
-2.86% |
1,747,500 |
| 2025/3/27 |
1,294 |
1,335 |
1,287 |
1,329.5 |
+2.70% |
2,808,200 |
| 2025/3/26 |
1,290.5 |
1,296.5 |
1,267 |
1,294.5 |
+1.37% |
1,498,100 |
| 2025/3/25 |
1,293.5 |
1,296 |
1,268 |
1,277 |
-1.28% |
1,630,900 |
| 2025/3/24 |
1,301.5 |
1,306 |
1,282.5 |
1,293.5 |
-0.35% |
1,289,800 |
| 2025/3/21 |
1,272 |
1,307 |
1,270 |
1,298 |
+2.08% |
1,850,900 |
| 2025/3/19 |
1,257 |
1,271.5 |
1,250.5 |
1,271.5 |
+0.67% |
1,655,500 |
| 2025/3/18 |
1,244 |
1,272 |
1,238.5 |
1,263 |
+1.73% |
2,296,300 |
| 2025/3/17 |
1,270 |
1,273 |
1,232 |
1,241.5 |
+2.52% |
2,968,500 |
| 2025/3/14 |
1,190 |
1,218.5 |
1,181 |
1,211 |
+1.76% |
1,335,400 |
| 2025/3/13 |
1,189.5 |
1,201.5 |
1,180.5 |
1,190 |
+0.93% |
1,452,900 |
| 2025/3/12 |
1,149 |
1,188 |
1,147 |
1,179 |
+3.42% |
1,654,800 |
| 2025/3/11 |
1,124 |
1,145.5 |
1,104 |
1,140 |
-2.06% |
2,210,800 |
| 2025/3/10 |
1,183.5 |
1,185.5 |
1,158.5 |
1,164 |
-1.77% |
1,405,900 |
| 2025/3/7 |
1,196.5 |
1,201.5 |
1,173.5 |
1,185 |
-1.58% |
1,808,400 |
| 2025/3/6 |
1,189 |
1,210 |
1,186.5 |
1,204 |
+2.29% |
1,448,900 |
| 2025/3/5 |
1,146.5 |
1,189.5 |
1,141.5 |
1,177 |
+3.52% |
2,109,100 |
| 2025/3/4 |
1,140.5 |
1,149.5 |
1,124.5 |
1,137 |
-0.22% |
1,042,200 |
| 2025/3/3 |
1,147.5 |
1,151.5 |
1,121 |
1,139.5 |
+0.49% |
1,696,000 |
| 2025/2/28 |
1,134 |
1,147.5 |
1,125 |
1,134 |
+0.80% |
2,991,100 |
| 2025/2/27 |
1,126.5 |
1,136.5 |
1,106.5 |
1,125 |
+5.49% |
2,286,800 |
| 2025/2/26 |
1,085.5 |
1,087 |
1,058 |
1,066.5 |
-1.11% |
1,300,800 |
| 2025/2/25 |
1,090.5 |
1,099.5 |
1,075.5 |
1,078.5 |
-2.79% |
1,443,700 |
| 2025/2/21 |
1,057.5 |
1,121.5 |
1,048 |
1,109.5 |
+5.52% |
3,024,500 |
| 2025/2/20 |
1,058 |
1,060 |
1,033.5 |
1,051.5 |
-0.80% |
1,087,400 |
| 2025/2/19 |
1,082.5 |
1,096 |
1,052 |
1,060 |
-2.03% |
907,800 |
| 2025/2/18 |
1,073 |
1,084 |
1,051 |
1,082 |
+1.26% |
834,900 |
| 2025/2/17 |
1,065 |
1,073 |
1,059 |
1,068.5 |
+0.61% |
692,100 |
| 2025/2/14 |
1,038 |
1,064 |
1,032.5 |
1,062 |
+2.31% |
1,343,200 |
| 2025/2/13 |
1,040.5 |
1,050 |
1,031 |
1,038 |
+0.19% |
862,600 |
| 2025/2/12 |
1,046 |
1,048 |
1,027 |
1,036 |
-0.53% |
899,500 |
| 2025/2/10 |
1,045 |
1,049 |
1,033.5 |
1,041.5 |
-0.48% |
707,100 |
| 2025/2/7 |
1,054 |
1,054.5 |
1,036.5 |
1,046.5 |
-0.19% |
842,300 |
| 2025/2/6 |
1,047 |
1,066.5 |
1,047 |
1,048.5 |
+0.14% |
1,147,000 |
| 2025/2/5 |
1,050 |
1,082.5 |
1,039 |
1,047 |
-5.51% |
2,507,500 |
| 2025/2/4 |
1,104 |
1,114.5 |
1,097.5 |
1,108 |
+1.89% |
1,215,000 |
| 2025/2/3 |
1,103.5 |
1,115.5 |
1,086 |
1,087.5 |
-2.99% |
1,214,600 |
| 2025/1/31 |
1,122 |
1,126 |
1,107 |
1,121 |
+0.90% |
717,300 |
| 2025/1/30 |
1,098 |
1,113 |
1,093.5 |
1,111 |
+1.46% |
823,000 |
| 2025/1/29 |
1,095 |
1,097 |
1,081.5 |
1,095 |
+0.50% |
524,400 |
| 2025/1/28 |
1,065 |
1,093.5 |
1,060.5 |
1,089.5 |
+1.73% |
811,800 |
| 2025/1/27 |
1,075 |
1,087.5 |
1,071 |
1,071 |
+0.56% |
973,700 |
| 2025/1/24 |
1,069.5 |
1,072 |
1,049.5 |
1,065 |
+0.00% |
735,700 |
| 2025/1/23 |
1,058 |
1,065 |
1,048.5 |
1,065 |
+0.66% |
753,900 |
| 2025/1/22 |
1,071 |
1,078 |
1,058 |
1,058 |
-0.75% |
907,000 |
| 2025/1/21 |
1,078 |
1,090.5 |
1,053 |
1,066 |
+1.57% |
1,158,100 |
| 2025/1/20 |
1,042.5 |
1,052.5 |
1,038 |
1,049.5 |
+1.30% |
631,900 |
| 2025/1/17 |
1,030 |
1,038.5 |
1,006 |
1,036 |
-0.96% |
996,100 |
| 2025/1/16 |
1,048.5 |
1,054.5 |
1,039 |
1,046 |
+0.72% |
655,100 |
| 2025/1/15 |
1,027 |
1,038.5 |
1,017.5 |
1,038.5 |
+2.21% |
758,700 |
| 2025/1/14 |
1,028.5 |
1,035.5 |
1,011 |
1,016 |
-1.22% |
921,600 |
| 2025/1/10 |
1,049.5 |
1,050.5 |
1,024 |
1,028.5 |
-1.77% |
1,150,800 |
| 2025/1/9 |
1,064.5 |
1,066 |
1,046.5 |
1,047 |
-1.41% |
815,000 |
| 2025/1/8 |
1,052 |
1,070.5 |
1,052 |
1,062 |
+0.52% |
1,107,500 |
| 2025/1/7 |
1,062.5 |
1,070 |
1,051.5 |
1,056.5 |
-0.61% |
861,600 |
| 2025/1/6 |
1,067.5 |
1,076 |
1,050.5 |
1,063 |
-0.28% |
822,700 |
| 2024/12/30 |
1,072.5 |
1,081 |
1,060.5 |
1,066 |
-0.09% |
616,400 |
| 2024/12/27 |
1,064.5 |
1,070.5 |
1,059.5 |
1,067 |
+0.23% |
686,800 |
| 2024/12/26 |
1,053 |
1,064.5 |
1,047 |
1,064.5 |
+0.28% |
801,800 |
| 2024/12/25 |
1,083 |
1,084.5 |
1,051 |
1,061.5 |
-2.03% |
1,011,700 |
| 2024/12/24 |
1,078.5 |
1,085 |
1,072 |
1,083.5 |
+0.70% |
1,138,600 |
| 2024/12/23 |
1,065 |
1,076.5 |
1,058 |
1,076 |
+0.56% |
1,706,000 |
| 2024/12/20 |
1,091 |
1,091.5 |
1,065 |
1,070 |
-1.92% |
2,015,200 |
| 2024/12/19 |
1,043.5 |
1,096 |
1,043.5 |
1,091 |
-0.82% |
900,300 |
| 2024/12/18 |
1,086.5 |
1,111.5 |
1,083.5 |
1,100 |
+0.27% |
750,800 |
| 2024/12/17 |
1,120 |
1,127.5 |
1,097 |
1,097 |
-1.48% |
710,700 |
| 2024/12/16 |
1,125 |
1,127.5 |
1,101.5 |
1,113.5 |
-0.93% |
903,500 |
| 2024/12/13 |
1,121.5 |
1,133.5 |
1,113 |
1,124 |
-0.88% |
1,409,500 |
| 2024/12/12 |
1,140 |
1,148 |
1,134 |
1,134 |
+0.58% |
1,065,600 |
| 2024/12/11 |
1,129 |
1,133 |
1,117.5 |
1,127.5 |
+0.45% |
1,027,600 |
| 2024/12/10 |
1,130 |
1,139.5 |
1,122.5 |
1,122.5 |
+0.00% |
1,040,700 |
| 2024/12/9 |
1,121.5 |
1,127.5 |
1,104 |
1,122.5 |
+0.36% |
1,267,600 |
| 2024/12/6 |
1,120.5 |
1,130.5 |
1,112.5 |
1,118.5 |
+0.40% |
1,027,300 |
| 2024/12/5 |
1,100 |
1,115.5 |
1,092 |
1,114 |
+1.87% |
1,102,500 |
| 2024/12/4 |
1,116.5 |
1,122.5 |
1,090 |
1,093.5 |
-2.37% |
1,172,900 |
| 2024/12/3 |
1,124.5 |
1,133 |
1,110.5 |
1,120 |
+0.67% |
1,444,800 |
| 2024/12/2 |
1,093 |
1,114 |
1,086 |
1,112.5 |
+2.11% |
1,968,600 |
| 2024/11/29 |
1,071 |
1,095 |
1,058 |
1,089.5 |
+2.49% |
1,226,200 |
| 2024/11/28 |
1,043 |
1,063 |
1,036 |
1,063 |
+0.95% |
1,897,700 |
| 2024/11/27 |
1,051.5 |
1,063 |
1,047.5 |
1,053 |
-0.19% |
1,407,400 |
| 2024/11/26 |
1,065 |
1,071 |
1,049 |
1,055 |
-1.45% |
1,540,900 |
| 2024/11/25 |
1,060 |
1,079 |
1,055.5 |
1,070.5 |
+2.15% |
1,922,100 |
| 2024/11/22 |
1,048 |
1,054 |
1,042.5 |
1,048 |
+0.62% |
1,610,500 |
| 2024/11/21 |
1,019.5 |
1,055 |
1,018 |
1,041.5 |
+2.51% |
2,140,800 |
| 2024/11/20 |
1,021 |
1,024.5 |
1,006.5 |
1,016 |
-1.84% |
1,031,800 |
| 2024/11/19 |
1,030.5 |
1,036.5 |
1,015 |
1,035 |
+1.07% |
966,400 |
| 2024/11/18 |
1,017 |
1,027 |
1,009 |
1,024 |
+0.84% |
1,320,300 |
| 2024/11/15 |
1,043 |
1,043 |
997.4 |
1,015.5 |
-1.93% |
2,806,600 |
| 2024/11/14 |
1,030 |
1,037.5 |
1,013 |
1,035.5 |
+0.49% |
1,658,700 |
| 2024/11/13 |
1,044 |
1,050 |
1,018.5 |
1,030.5 |
-1.25% |
1,859,000 |
| 2024/11/12 |
1,021.5 |
1,059.5 |
1,020.5 |
1,043.5 |
+7.36% |
2,720,600 |
| 2024/11/11 |
973.1 |
983.1 |
956.3 |
972 |
+0.50% |
1,403,500 |
| 2024/11/8 |
977.1 |
979.9 |
967.2 |
967.2 |
-1.00% |
1,494,500 |
| 2024/11/7 |
984 |
1,000 |
965.7 |
977 |
+2.30% |
2,110,300 |
| 2024/11/6 |
917 |
955.7 |
904.2 |
955 |
+4.37% |
1,765,000 |
| 2024/11/5 |
889.5 |
915 |
887.5 |
915 |
+3.11% |
1,639,900 |
| 2024/11/1 |
860 |
892 |
856 |
887.4 |
+2.15% |
1,526,000 |
| 2024/10/31 |
885.8 |
891 |
864.5 |
868.7 |
-0.88% |
1,277,900 |
| 2024/10/30 |
874 |
880.2 |
866.1 |
876.4 |
+0.18% |
5,424,400 |
| 2024/10/29 |
860.6 |
879.8 |
858 |
874.8 |
+2.36% |
1,161,800 |
| 2024/10/28 |
840.7 |
862.1 |
835.1 |
854.6 |
+0.31% |
1,001,300 |
| 2024/10/25 |
848.9 |
856.1 |
841 |
852 |
-0.55% |
1,132,800 |
| 2024/10/24 |
861.3 |
868.5 |
850 |
856.7 |
-0.53% |
1,059,800 |
|
