| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,713 |
1,719.5 |
1,691 |
1,718.5 |
+2.72% |
4,051,600 |
| 2025/4/24 |
1,685 |
1,701.5 |
1,662.5 |
1,673 |
-1.21% |
3,616,300 |
| 2025/4/23 |
1,681.5 |
1,708.5 |
1,675 |
1,693.5 |
+2.36% |
5,421,900 |
| 2025/4/22 |
1,627.5 |
1,664 |
1,619.5 |
1,654.5 |
+1.85% |
3,317,200 |
| 2025/4/21 |
1,644 |
1,644 |
1,617 |
1,624.5 |
-0.64% |
2,686,100 |
| 2025/4/18 |
1,627 |
1,639 |
1,618 |
1,635 |
+1.11% |
3,184,000 |
| 2025/4/17 |
1,615 |
1,624 |
1,600.5 |
1,617 |
+1.03% |
3,139,700 |
| 2025/4/16 |
1,622.5 |
1,625 |
1,594 |
1,600.5 |
-1.63% |
4,317,200 |
| 2025/4/15 |
1,656.5 |
1,660 |
1,626.5 |
1,627 |
-0.82% |
2,814,000 |
| 2025/4/14 |
1,645 |
1,668.5 |
1,635 |
1,640.5 |
+1.45% |
3,731,000 |
| 2025/4/11 |
1,600 |
1,622 |
1,576.5 |
1,617 |
-2.00% |
5,206,500 |
| 2025/4/10 |
1,640 |
1,656 |
1,613 |
1,650 |
+5.40% |
5,891,800 |
| 2025/4/9 |
1,575 |
1,583.5 |
1,535.5 |
1,565.5 |
-2.00% |
5,274,800 |
| 2025/4/8 |
1,584.5 |
1,629 |
1,558.5 |
1,597.5 |
+3.00% |
7,056,400 |
| 2025/4/7 |
1,543 |
1,595.5 |
1,513.5 |
1,551 |
-7.76% |
9,439,900 |
| 2025/4/4 |
1,680 |
1,720.5 |
1,654.5 |
1,681.5 |
-0.71% |
5,499,200 |
| 2025/4/3 |
1,636 |
1,703 |
1,630 |
1,693.5 |
-1.31% |
6,670,700 |
| 2025/4/2 |
1,765 |
1,768.5 |
1,708.5 |
1,716 |
-3.41% |
5,872,200 |
| 2025/4/1 |
1,808.5 |
1,818.5 |
1,770.5 |
1,776.5 |
+0.23% |
5,851,000 |
| 2025/3/31 |
1,787.5 |
1,792.5 |
1,745.5 |
1,772.5 |
-2.37% |
6,511,400 |
| 2025/3/28 |
1,835 |
1,847 |
1,811 |
1,815.5 |
-2.50% |
4,786,000 |
| 2025/3/27 |
1,855 |
1,870 |
1,846.5 |
1,862 |
+0.32% |
4,552,900 |
| 2025/3/26 |
1,890 |
1,892 |
1,842 |
1,856 |
-1.04% |
6,105,200 |
| 2025/3/25 |
1,890 |
1,892 |
1,859 |
1,875.5 |
-0.45% |
4,109,600 |
| 2025/3/24 |
1,893 |
1,893 |
1,853 |
1,884 |
-0.50% |
3,625,300 |
| 2025/3/21 |
1,905 |
1,926 |
1,893.5 |
1,893.5 |
-0.60% |
8,569,100 |
| 2025/3/19 |
1,894.5 |
1,923 |
1,894.5 |
1,905 |
+0.61% |
6,270,200 |
| 2025/3/18 |
1,900 |
1,915 |
1,875.5 |
1,893.5 |
+0.40% |
6,634,000 |
| 2025/3/17 |
1,860 |
1,891.5 |
1,847 |
1,886 |
+1.97% |
5,690,500 |
| 2025/3/14 |
1,838.5 |
1,858 |
1,830 |
1,849.5 |
+0.68% |
6,017,700 |
| 2025/3/13 |
1,813.5 |
1,841.5 |
1,802.5 |
1,837 |
+0.96% |
4,955,800 |
| 2025/3/12 |
1,785 |
1,824 |
1,785 |
1,819.5 |
+1.73% |
5,699,400 |
| 2025/3/11 |
1,790 |
1,796 |
1,749 |
1,788.5 |
-0.86% |
5,687,000 |
| 2025/3/10 |
1,810 |
1,819 |
1,798.5 |
1,804 |
+0.19% |
4,640,100 |
| 2025/3/7 |
1,790 |
1,806.5 |
1,775 |
1,800.5 |
+0.59% |
5,860,600 |
| 2025/3/6 |
1,791.5 |
1,804 |
1,776 |
1,790 |
-0.25% |
7,287,400 |
| 2025/3/5 |
1,791 |
1,798 |
1,765.5 |
1,794.5 |
+0.20% |
5,617,500 |
| 2025/3/4 |
1,771 |
1,793 |
1,763 |
1,791 |
+0.99% |
7,140,200 |
| 2025/3/3 |
1,748 |
1,776 |
1,745.5 |
1,773.5 |
+2.37% |
5,612,500 |
| 2025/2/28 |
1,729 |
1,746.5 |
1,717 |
1,732.5 |
-0.29% |
7,480,200 |
| 2025/2/27 |
1,718.5 |
1,737.5 |
1,713 |
1,737.5 |
-0.26% |
3,533,400 |
| 2025/2/26 |
1,732 |
1,742 |
1,712.5 |
1,742 |
+0.29% |
4,890,300 |
| 2025/2/25 |
1,730.5 |
1,749.5 |
1,717.5 |
1,737 |
+1.58% |
4,985,800 |
| 2025/2/21 |
1,708 |
1,743 |
1,704 |
1,710 |
-0.12% |
4,782,100 |
| 2025/2/20 |
1,700 |
1,714 |
1,696 |
1,712 |
+0.71% |
3,574,300 |
| 2025/2/19 |
1,710 |
1,732 |
1,695.5 |
1,700 |
-0.58% |
3,032,200 |
| 2025/2/18 |
1,698 |
1,717 |
1,687 |
1,710 |
+0.77% |
3,050,500 |
| 2025/2/17 |
1,714 |
1,724 |
1,692.5 |
1,697 |
-0.29% |
2,823,300 |
| 2025/2/14 |
1,711 |
1,721.5 |
1,695.5 |
1,702 |
-0.87% |
3,184,600 |
| 2025/2/13 |
1,725 |
1,730 |
1,710.5 |
1,717 |
+0.03% |
2,957,200 |
| 2025/2/12 |
1,759 |
1,762 |
1,713.5 |
1,716.5 |
-2.03% |
4,359,800 |
| 2025/2/10 |
1,745.5 |
1,755.5 |
1,733.5 |
1,752 |
+0.95% |
3,022,100 |
| 2025/2/7 |
1,737.5 |
1,747 |
1,728.5 |
1,735.5 |
-0.12% |
3,545,100 |
| 2025/2/6 |
1,715.5 |
1,753 |
1,715.5 |
1,737.5 |
+1.11% |
4,642,000 |
| 2025/2/5 |
1,724.5 |
1,731.5 |
1,703 |
1,718.5 |
+0.17% |
4,042,900 |
| 2025/2/4 |
1,739.5 |
1,740 |
1,699 |
1,715.5 |
-0.81% |
6,170,200 |
| 2025/2/3 |
1,737 |
1,743 |
1,698.5 |
1,729.5 |
+0.79% |
7,896,000 |
| 2025/1/31 |
1,714.5 |
1,732.5 |
1,708.5 |
1,716 |
-0.20% |
5,517,200 |
| 2025/1/30 |
1,702 |
1,726.5 |
1,700 |
1,719.5 |
+0.41% |
3,548,100 |
| 2025/1/29 |
1,701 |
1,717 |
1,696 |
1,712.5 |
+0.71% |
3,374,600 |
| 2025/1/28 |
1,700 |
1,703.5 |
1,674 |
1,700.5 |
-0.85% |
5,417,700 |
| 2025/1/27 |
1,720 |
1,725.5 |
1,699.5 |
1,715 |
+1.33% |
3,179,100 |
| 2025/1/24 |
1,685 |
1,712 |
1,679.5 |
1,692.5 |
+1.04% |
4,359,800 |
| 2025/1/23 |
1,684 |
1,685 |
1,653 |
1,675 |
-0.77% |
3,824,300 |
| 2025/1/22 |
1,685 |
1,710.5 |
1,675.5 |
1,688 |
+0.00% |
6,271,600 |
| 2025/1/21 |
1,709 |
1,709 |
1,674.5 |
1,688 |
-0.56% |
2,894,000 |
| 2025/1/20 |
1,708 |
1,714 |
1,692 |
1,697.5 |
-0.12% |
2,476,700 |
| 2025/1/17 |
1,700.5 |
1,716 |
1,685 |
1,699.5 |
+0.00% |
3,427,300 |
| 2025/1/16 |
1,705 |
1,717 |
1,688 |
1,699.5 |
+0.80% |
4,878,200 |
| 2025/1/15 |
1,673 |
1,699.5 |
1,651 |
1,686 |
+1.60% |
4,275,000 |
| 2025/1/14 |
1,676.5 |
1,679.5 |
1,648.5 |
1,659.5 |
-0.87% |
4,584,100 |
| 2025/1/10 |
1,685 |
1,688.5 |
1,667 |
1,674 |
-0.56% |
3,253,000 |
| 2025/1/9 |
1,709 |
1,711 |
1,682.5 |
1,683.5 |
-2.09% |
4,669,400 |
| 2025/1/8 |
1,724 |
1,730.5 |
1,703 |
1,719.5 |
-0.26% |
4,740,500 |
| 2025/1/7 |
1,758.5 |
1,758.5 |
1,706 |
1,724 |
-0.89% |
4,998,500 |
| 2025/1/6 |
1,765 |
1,769 |
1,722.5 |
1,739.5 |
-0.80% |
5,691,200 |
| 2024/12/30 |
1,772 |
1,776.5 |
1,746.5 |
1,753.5 |
-0.14% |
4,233,900 |
| 2024/12/27 |
1,730.5 |
1,761 |
1,726 |
1,756 |
+2.27% |
6,613,000 |
| 2024/12/26 |
1,703 |
1,719 |
1,696.5 |
1,717 |
+0.85% |
4,413,300 |
| 2024/12/25 |
1,725 |
1,727.5 |
1,688.5 |
1,702.5 |
-0.84% |
5,000,700 |
| 2024/12/24 |
1,684 |
1,724 |
1,678 |
1,717 |
+2.23% |
6,911,300 |
| 2024/12/23 |
1,655 |
1,679.5 |
1,641 |
1,679.5 |
+0.96% |
7,058,500 |
| 2024/12/20 |
1,682.5 |
1,693 |
1,636 |
1,663.5 |
-0.95% |
14,842,700 |
| 2024/12/19 |
1,700 |
1,708.5 |
1,677 |
1,679.5 |
-2.13% |
6,315,100 |
| 2024/12/18 |
1,680 |
1,723.5 |
1,663 |
1,716 |
+3.25% |
10,812,500 |
| 2024/12/17 |
1,701.5 |
1,707 |
1,661 |
1,662 |
-2.64% |
17,343,000 |
| 2024/12/16 |
1,742.5 |
1,746 |
1,701.5 |
1,707 |
-1.70% |
7,231,100 |
| 2024/12/13 |
1,750 |
1,763 |
1,728 |
1,736.5 |
-1.17% |
7,358,700 |
| 2024/12/12 |
1,759 |
1,781 |
1,749.5 |
1,757 |
-0.54% |
8,126,600 |
| 2024/12/11 |
1,800 |
1,804.5 |
1,760.5 |
1,766.5 |
-1.53% |
8,920,500 |
| 2024/12/10 |
1,790 |
1,808.5 |
1,785.5 |
1,794 |
-0.39% |
8,336,800 |
| 2024/12/9 |
1,831 |
1,831 |
1,784 |
1,801 |
-2.12% |
14,963,300 |
| 2024/12/6 |
1,860 |
1,872 |
1,826.5 |
1,840 |
-1.21% |
9,428,900 |
| 2024/12/5 |
1,870 |
1,885 |
1,838.5 |
1,862.5 |
-1.19% |
11,740,800 |
| 2024/12/4 |
1,950 |
1,951 |
1,866 |
1,885 |
-2.53% |
23,794,500 |
| 2024/12/3 |
1,915.5 |
1,946 |
1,890.5 |
1,934 |
-3.08% |
107,287,900 |
| 2024/12/2 |
1,949.5 |
2,000 |
1,944 |
1,995.5 |
+3.64% |
32,864,900 |
| 2024/11/29 |
1,926 |
1,962.5 |
1,917.5 |
1,925.5 |
+0.92% |
24,261,800 |
| 2024/11/28 |
1,920 |
1,932 |
1,896.5 |
1,908 |
+0.03% |
13,979,100 |
| 2024/11/27 |
1,831 |
1,911 |
1,823.5 |
1,907.5 |
+3.89% |
46,653,200 |
| 2024/11/26 |
1,897 |
1,901 |
1,827 |
1,836 |
-3.55% |
32,804,600 |
| 2024/11/25 |
1,877 |
1,914 |
1,875 |
1,903.5 |
+2.89% |
14,503,300 |
| 2024/11/22 |
1,838 |
1,858 |
1,824 |
1,850 |
+0.00% |
8,026,500 |
| 2024/11/21 |
1,867 |
1,881 |
1,841 |
1,850 |
-1.91% |
7,956,700 |
| 2024/11/20 |
1,926 |
1,933.5 |
1,881.5 |
1,886 |
-2.00% |
9,524,200 |
| 2024/11/19 |
1,957.5 |
1,965.5 |
1,912.5 |
1,924.5 |
-2.41% |
8,263,000 |
| 2024/11/18 |
1,967 |
2,002 |
1,954.5 |
1,972 |
-0.28% |
6,692,800 |
| 2024/11/15 |
1,979 |
1,998 |
1,961 |
1,977.5 |
+1.18% |
9,685,900 |
| 2024/11/14 |
1,997 |
2,051.5 |
1,954.5 |
1,954.5 |
-18.46% |
17,689,400 |
| 2024/11/13 |
2,441.5 |
2,446.5 |
2,390.5 |
2,397 |
-2.10% |
1,950,700 |
| 2024/11/12 |
2,471 |
2,482 |
2,443.5 |
2,448.5 |
-0.39% |
2,256,700 |
| 2024/11/11 |
2,457.5 |
2,478 |
2,445 |
2,458 |
-1.92% |
1,495,900 |
| 2024/11/8 |
2,534 |
2,535 |
2,471 |
2,506 |
-0.26% |
1,709,700 |
| 2024/11/7 |
2,426.5 |
2,520 |
2,421 |
2,512.5 |
+4.62% |
4,115,100 |
| 2024/11/6 |
2,400.5 |
2,432 |
2,390 |
2,401.5 |
+0.48% |
2,798,600 |
| 2024/11/5 |
2,416 |
2,422 |
2,364.5 |
2,390 |
-2.17% |
3,094,400 |
| 2024/11/1 |
2,415.5 |
2,460 |
2,407.5 |
2,443 |
-0.49% |
2,750,500 |
| 2024/10/31 |
2,558.5 |
2,566.5 |
2,441 |
2,455 |
-5.83% |
5,636,100 |
| 2024/10/30 |
2,514.5 |
2,615.5 |
2,508.5 |
2,607 |
+4.72% |
9,934,700 |
| 2024/10/29 |
2,470 |
2,520 |
2,470 |
2,489.5 |
+1.03% |
1,866,100 |
| 2024/10/28 |
2,450 |
2,510.5 |
2,436 |
2,464 |
+0.12% |
2,456,700 |
| 2024/10/25 |
2,488 |
2,510 |
2,458.5 |
2,461 |
-1.24% |
1,536,900 |
| 2024/10/24 |
2,540 |
2,542 |
2,486 |
2,492 |
-3.30% |
2,290,000 |
|
