| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,988 |
2,039.5 |
1,983 |
2,009 |
+1.06% |
1,516,700 |
| 2025/4/24 |
2,011 |
2,023 |
1,987.5 |
1,988 |
-1.14% |
899,200 |
| 2025/4/23 |
2,021 |
2,032 |
2,011 |
2,011 |
+0.40% |
1,462,500 |
| 2025/4/22 |
1,977 |
2,006.5 |
1,972.5 |
2,003 |
-1.09% |
1,514,600 |
| 2025/4/21 |
2,010 |
2,036 |
1,995.5 |
2,025 |
+0.65% |
985,900 |
| 2025/4/18 |
1,971 |
2,014.5 |
1,957.5 |
2,012 |
+2.08% |
1,058,800 |
| 2025/4/17 |
1,950 |
1,975.5 |
1,946 |
1,971 |
+0.59% |
777,800 |
| 2025/4/16 |
1,960 |
1,974.5 |
1,955.5 |
1,959.5 |
+0.13% |
836,900 |
| 2025/4/15 |
1,974.5 |
1,975.5 |
1,956.5 |
1,957 |
+0.18% |
821,400 |
| 2025/4/14 |
1,975.5 |
1,975.5 |
1,947.5 |
1,953.5 |
+0.39% |
721,500 |
| 2025/4/11 |
1,874.5 |
1,947 |
1,874.5 |
1,946 |
+0.62% |
1,479,900 |
| 2025/4/10 |
1,904.5 |
1,934 |
1,875.5 |
1,934 |
+6.00% |
1,816,400 |
| 2025/4/9 |
1,821.5 |
1,842 |
1,800 |
1,824.5 |
-1.78% |
2,039,000 |
| 2025/4/8 |
1,851 |
1,866 |
1,825 |
1,857.5 |
+1.03% |
1,982,300 |
| 2025/4/7 |
1,819 |
1,861 |
1,783 |
1,838.5 |
-4.57% |
2,356,500 |
| 2025/4/4 |
1,908 |
1,949 |
1,907.5 |
1,926.5 |
-1.00% |
1,758,100 |
| 2025/4/3 |
1,904 |
1,946 |
1,892.5 |
1,946 |
+0.10% |
1,484,600 |
| 2025/4/2 |
1,980.5 |
1,984 |
1,940.5 |
1,944 |
-1.32% |
1,059,300 |
| 2025/4/1 |
1,960 |
2,000 |
1,954 |
1,970 |
+0.43% |
1,333,300 |
| 2025/3/31 |
1,970.5 |
1,975.5 |
1,935.5 |
1,961.5 |
-1.65% |
1,897,400 |
| 2025/3/28 |
1,991 |
2,003 |
1,966.5 |
1,994.5 |
-1.85% |
1,432,500 |
| 2025/3/27 |
2,005 |
2,034.5 |
2,000 |
2,032 |
+0.44% |
1,283,500 |
| 2025/3/26 |
2,045.5 |
2,053.5 |
2,013.5 |
2,023 |
-2.03% |
1,713,700 |
| 2025/3/25 |
2,055 |
2,069.5 |
2,039.5 |
2,065 |
+0.90% |
1,901,100 |
| 2025/3/24 |
2,038 |
2,055 |
2,021 |
2,046.5 |
+1.87% |
2,275,200 |
| 2025/3/21 |
1,985.5 |
2,019.5 |
1,970 |
2,009 |
+1.06% |
2,277,500 |
| 2025/3/19 |
1,969 |
2,015 |
1,967 |
1,988 |
+1.79% |
1,283,600 |
| 2025/3/18 |
1,970 |
1,971 |
1,938 |
1,953 |
-1.14% |
1,953,600 |
| 2025/3/17 |
1,965 |
1,987.5 |
1,953 |
1,975.5 |
+1.20% |
1,339,500 |
| 2025/3/14 |
1,964.5 |
1,978 |
1,932.5 |
1,952 |
-0.84% |
1,809,500 |
| 2025/3/13 |
1,960 |
1,980.5 |
1,957.5 |
1,968.5 |
-0.05% |
1,763,500 |
| 2025/3/12 |
1,932 |
1,979.5 |
1,930.5 |
1,969.5 |
+1.00% |
1,579,400 |
| 2025/3/11 |
1,950 |
1,968.5 |
1,927 |
1,950 |
+0.00% |
2,121,000 |
| 2025/3/10 |
1,941.5 |
1,967.5 |
1,928 |
1,950 |
+1.40% |
1,454,400 |
| 2025/3/7 |
1,953 |
1,962 |
1,912 |
1,923 |
-2.31% |
1,714,800 |
| 2025/3/6 |
1,975 |
1,981.5 |
1,965 |
1,968.5 |
+0.46% |
1,810,600 |
| 2025/3/5 |
1,960 |
1,973.5 |
1,932.5 |
1,959.5 |
-0.23% |
2,108,600 |
| 2025/3/4 |
1,955 |
1,974.5 |
1,950 |
1,964 |
+1.03% |
1,799,100 |
| 2025/3/3 |
1,927 |
1,947.5 |
1,920.5 |
1,944 |
+1.59% |
1,492,400 |
| 2025/2/28 |
1,967.5 |
1,968 |
1,908 |
1,913.5 |
-3.41% |
2,026,500 |
| 2025/2/27 |
1,973 |
1,982.5 |
1,963 |
1,981 |
+0.41% |
1,642,200 |
| 2025/2/26 |
1,985 |
2,003 |
1,959 |
1,973 |
-0.48% |
1,086,600 |
| 2025/2/25 |
1,967 |
1,999 |
1,953 |
1,982.5 |
-0.23% |
2,041,900 |
| 2025/2/21 |
1,997 |
2,007 |
1,976.5 |
1,987 |
-0.72% |
2,079,100 |
| 2025/2/20 |
1,955 |
2,008.5 |
1,953 |
2,001.5 |
+2.80% |
2,725,100 |
| 2025/2/19 |
1,902.5 |
1,947 |
1,902.5 |
1,947 |
+1.99% |
1,206,300 |
| 2025/2/18 |
1,888.5 |
1,912.5 |
1,882 |
1,909 |
+0.34% |
1,706,200 |
| 2025/2/17 |
1,925 |
1,932 |
1,896.5 |
1,902.5 |
-1.17% |
1,341,000 |
| 2025/2/14 |
1,916.5 |
1,944 |
1,916.5 |
1,925 |
-0.49% |
1,119,700 |
| 2025/2/13 |
1,933.5 |
1,973 |
1,917.5 |
1,934.5 |
+0.91% |
1,962,000 |
| 2025/2/12 |
1,937 |
1,949 |
1,905.5 |
1,917 |
+0.60% |
1,420,500 |
| 2025/2/10 |
1,896 |
1,916.5 |
1,895.5 |
1,905.5 |
+0.69% |
1,233,300 |
| 2025/2/7 |
1,893.5 |
1,929.5 |
1,886.5 |
1,892.5 |
-0.08% |
1,483,200 |
| 2025/2/6 |
1,895 |
1,911 |
1,882 |
1,894 |
+0.61% |
1,350,800 |
| 2025/2/5 |
1,911.5 |
1,918.5 |
1,851.5 |
1,882.5 |
-2.39% |
2,856,600 |
| 2025/2/4 |
2,045 |
2,085 |
1,918 |
1,928.5 |
+3.71% |
6,069,800 |
| 2025/2/3 |
1,862 |
1,873 |
1,836 |
1,859.5 |
-0.16% |
2,670,500 |
| 2025/1/31 |
1,860 |
1,873.5 |
1,849.5 |
1,862.5 |
-1.40% |
2,076,200 |
| 2025/1/30 |
1,909.5 |
1,917.5 |
1,882.5 |
1,889 |
-1.23% |
1,689,500 |
| 2025/1/29 |
1,934.5 |
1,940.5 |
1,912.5 |
1,912.5 |
-1.72% |
1,435,800 |
| 2025/1/28 |
1,927 |
1,964 |
1,915 |
1,946 |
+1.17% |
2,271,600 |
| 2025/1/27 |
1,870 |
1,929 |
1,866 |
1,923.5 |
+3.86% |
3,135,700 |
| 2025/1/24 |
1,823 |
1,856.5 |
1,819.5 |
1,852 |
+1.93% |
1,559,000 |
| 2025/1/23 |
1,798 |
1,828 |
1,790 |
1,817 |
+0.08% |
1,201,700 |
| 2025/1/22 |
1,804.5 |
1,820 |
1,797 |
1,815.5 |
-0.47% |
1,549,200 |
| 2025/1/21 |
1,817 |
1,828 |
1,802 |
1,824 |
+0.97% |
1,007,600 |
| 2025/1/20 |
1,789 |
1,820.5 |
1,784 |
1,806.5 |
+1.40% |
1,134,100 |
| 2025/1/17 |
1,770 |
1,782 |
1,766.5 |
1,781.5 |
+0.88% |
1,187,400 |
| 2025/1/16 |
1,765.5 |
1,774 |
1,754.5 |
1,766 |
+0.03% |
1,205,200 |
| 2025/1/15 |
1,751 |
1,785.5 |
1,751 |
1,765.5 |
+0.83% |
1,518,100 |
| 2025/1/14 |
1,756.5 |
1,767 |
1,738 |
1,751 |
-0.31% |
1,224,500 |
| 2025/1/10 |
1,769.5 |
1,792.5 |
1,752.5 |
1,756.5 |
-0.54% |
1,190,200 |
| 2025/1/9 |
1,780.5 |
1,780.5 |
1,747 |
1,766 |
-0.81% |
1,031,600 |
| 2025/1/8 |
1,768 |
1,789 |
1,757 |
1,780.5 |
+1.16% |
1,069,000 |
| 2025/1/7 |
1,763 |
1,769 |
1,749 |
1,760 |
+0.17% |
992,500 |
| 2025/1/6 |
1,775 |
1,794 |
1,752.5 |
1,757 |
-0.90% |
1,236,500 |
| 2024/12/30 |
1,800 |
1,804 |
1,766.5 |
1,773 |
-1.25% |
937,400 |
| 2024/12/27 |
1,774 |
1,795.5 |
1,772.5 |
1,795.5 |
+1.24% |
842,900 |
| 2024/12/26 |
1,755 |
1,783.5 |
1,746 |
1,773.5 |
+0.68% |
817,200 |
| 2024/12/25 |
1,763.5 |
1,773.5 |
1,746 |
1,761.5 |
+0.17% |
1,470,400 |
| 2024/12/24 |
1,741 |
1,765 |
1,733 |
1,758.5 |
-0.34% |
1,137,900 |
| 2024/12/23 |
1,723 |
1,777 |
1,709.5 |
1,764.5 |
+2.38% |
2,233,400 |
| 2024/12/20 |
1,800 |
1,806 |
1,707 |
1,723.5 |
-3.77% |
4,144,100 |
| 2024/12/19 |
1,758 |
1,794.5 |
1,748 |
1,791 |
+1.50% |
1,202,900 |
| 2024/12/18 |
1,793 |
1,802.5 |
1,764.5 |
1,764.5 |
-0.95% |
1,331,000 |
| 2024/12/17 |
1,747.5 |
1,790 |
1,741 |
1,781.5 |
+1.39% |
2,032,100 |
| 2024/12/16 |
1,821 |
1,821 |
1,754.5 |
1,757 |
-4.25% |
1,935,000 |
| 2024/12/13 |
1,848.5 |
1,882 |
1,835 |
1,835 |
-0.73% |
1,850,000 |
| 2024/12/12 |
1,840 |
1,860 |
1,831.5 |
1,848.5 |
+0.82% |
2,349,300 |
| 2024/12/11 |
1,820 |
1,843.5 |
1,816.5 |
1,833.5 |
+1.58% |
1,747,900 |
| 2024/12/10 |
1,849 |
1,850 |
1,803 |
1,805 |
-0.82% |
2,155,300 |
| 2024/12/9 |
1,776.5 |
1,845 |
1,775.5 |
1,820 |
+3.67% |
3,459,100 |
| 2024/12/6 |
1,753 |
1,779 |
1,746.5 |
1,755.5 |
+0.26% |
1,808,700 |
| 2024/12/5 |
1,741 |
1,762 |
1,729.5 |
1,751 |
+0.26% |
1,291,700 |
| 2024/12/4 |
1,730.5 |
1,749 |
1,723 |
1,746.5 |
+0.14% |
1,247,100 |
| 2024/12/3 |
1,716 |
1,764 |
1,716 |
1,744 |
+1.84% |
1,634,900 |
| 2024/12/2 |
1,725 |
1,728.5 |
1,693 |
1,712.5 |
-0.87% |
1,465,300 |
| 2024/11/29 |
1,737.5 |
1,741.5 |
1,727.5 |
1,727.5 |
-0.95% |
1,348,400 |
| 2024/11/28 |
1,756.5 |
1,764 |
1,734.5 |
1,744 |
-0.11% |
1,523,600 |
| 2024/11/27 |
1,755 |
1,767 |
1,725 |
1,746 |
-0.51% |
1,358,600 |
| 2024/11/26 |
1,775.5 |
1,776 |
1,747.5 |
1,755 |
-1.27% |
1,799,800 |
| 2024/11/25 |
1,751 |
1,806 |
1,748 |
1,777.5 |
+2.98% |
3,980,300 |
| 2024/11/22 |
1,713.5 |
1,733 |
1,704.5 |
1,726 |
+0.35% |
1,742,700 |
| 2024/11/21 |
1,661.5 |
1,727.5 |
1,661.5 |
1,720 |
+3.55% |
2,759,500 |
| 2024/11/20 |
1,647 |
1,662.5 |
1,641 |
1,661 |
+0.45% |
1,133,300 |
| 2024/11/19 |
1,624 |
1,669.5 |
1,621 |
1,653.5 |
+1.82% |
1,443,600 |
| 2024/11/18 |
1,608.5 |
1,659 |
1,608 |
1,624 |
+0.81% |
1,563,200 |
| 2024/11/15 |
1,605 |
1,634.5 |
1,597 |
1,611 |
+0.85% |
1,421,700 |
| 2024/11/14 |
1,603 |
1,603 |
1,582 |
1,597.5 |
-0.06% |
939,800 |
| 2024/11/13 |
1,598 |
1,610.5 |
1,592.5 |
1,598.5 |
-0.06% |
1,096,500 |
| 2024/11/12 |
1,605 |
1,619.5 |
1,599.5 |
1,599.5 |
-1.05% |
1,360,600 |
| 2024/11/11 |
1,600 |
1,619.5 |
1,588 |
1,616.5 |
+0.25% |
1,485,500 |
| 2024/11/8 |
1,650 |
1,650 |
1,606 |
1,612.5 |
+1.16% |
1,993,200 |
| 2024/11/7 |
1,605.5 |
1,621 |
1,588.5 |
1,594 |
-0.38% |
2,545,800 |
| 2024/11/6 |
1,600.5 |
1,640.5 |
1,536 |
1,600 |
-1.14% |
6,628,100 |
| 2024/11/5 |
1,645 |
1,645 |
1,599.5 |
1,618.5 |
+1.66% |
1,773,200 |
| 2024/11/1 |
1,598.5 |
1,615.5 |
1,589 |
1,592 |
-1.76% |
857,600 |
| 2024/10/31 |
1,620 |
1,625.5 |
1,609.5 |
1,620.5 |
+0.22% |
883,500 |
| 2024/10/30 |
1,615 |
1,638 |
1,610.5 |
1,617 |
+0.65% |
1,530,200 |
| 2024/10/29 |
1,604 |
1,612 |
1,600.5 |
1,606.5 |
+0.09% |
987,500 |
| 2024/10/28 |
1,570 |
1,614 |
1,566 |
1,605 |
+2.00% |
1,362,300 |
| 2024/10/25 |
1,580 |
1,590.5 |
1,558.5 |
1,573.5 |
+0.10% |
1,723,900 |
| 2024/10/24 |
1,565.5 |
1,576 |
1,552.5 |
1,572 |
-0.06% |
968,000 |
|
