| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
1,371 |
1,389 |
1,368.5 |
1,371 |
-0.47% |
4,940,700 |
| 2025/4/24 |
1,363 |
1,383 |
1,360 |
1,377.5 |
+2.49% |
5,343,000 |
| 2025/4/23 |
1,357.5 |
1,358 |
1,342.5 |
1,344 |
+2.21% |
5,450,000 |
| 2025/4/22 |
1,313 |
1,319.5 |
1,308.5 |
1,315 |
+0.46% |
3,280,900 |
| 2025/4/21 |
1,329.5 |
1,332 |
1,309 |
1,309 |
-2.28% |
3,270,200 |
| 2025/4/18 |
1,332.5 |
1,346 |
1,332.5 |
1,339.5 |
+1.09% |
3,142,400 |
| 2025/4/17 |
1,311.5 |
1,325 |
1,300 |
1,325 |
+1.77% |
4,218,100 |
| 2025/4/16 |
1,315 |
1,315.5 |
1,292 |
1,302 |
-1.14% |
6,026,200 |
| 2025/4/15 |
1,318.5 |
1,327 |
1,304.5 |
1,317 |
+1.23% |
6,433,400 |
| 2025/4/14 |
1,295 |
1,316 |
1,291 |
1,301 |
+1.40% |
4,736,800 |
| 2025/4/11 |
1,276 |
1,291 |
1,262 |
1,283 |
-4.93% |
10,562,900 |
| 2025/4/10 |
1,365 |
1,366 |
1,335 |
1,349.5 |
+8.61% |
7,345,900 |
| 2025/4/9 |
1,279.5 |
1,282.5 |
1,225.5 |
1,242.5 |
-4.61% |
9,552,700 |
| 2025/4/8 |
1,272.5 |
1,314 |
1,267 |
1,302.5 |
+7.03% |
6,682,500 |
| 2025/4/7 |
1,200 |
1,240.5 |
1,191 |
1,217 |
-10.58% |
9,222,900 |
| 2025/4/4 |
1,379 |
1,389.5 |
1,336.5 |
1,361 |
-4.22% |
8,445,500 |
| 2025/4/3 |
1,407 |
1,443 |
1,406 |
1,421 |
-4.05% |
6,697,200 |
| 2025/4/2 |
1,503.5 |
1,505.5 |
1,474 |
1,481 |
-1.46% |
4,639,200 |
| 2025/4/1 |
1,518 |
1,526 |
1,499 |
1,503 |
+0.67% |
4,912,100 |
| 2025/3/31 |
1,513 |
1,535 |
1,492.5 |
1,493 |
-5.80% |
7,707,100 |
| 2025/3/28 |
1,601.5 |
1,609.5 |
1,573.5 |
1,585 |
-2.13% |
5,445,200 |
| 2025/3/27 |
1,615 |
1,622 |
1,609 |
1,619.5 |
+0.68% |
6,194,500 |
| 2025/3/26 |
1,608 |
1,613.5 |
1,596 |
1,608.5 |
+0.66% |
5,561,700 |
| 2025/3/25 |
1,600 |
1,617 |
1,597 |
1,598 |
+0.60% |
5,070,900 |
| 2025/3/24 |
1,596.5 |
1,599 |
1,583.5 |
1,588.5 |
-0.50% |
3,346,000 |
| 2025/3/21 |
1,578.5 |
1,601.5 |
1,576.5 |
1,596.5 |
+0.63% |
8,091,700 |
| 2025/3/19 |
1,575.5 |
1,596.5 |
1,574.5 |
1,586.5 |
-0.22% |
4,008,200 |
| 2025/3/18 |
1,573 |
1,602.5 |
1,571 |
1,590 |
+1.69% |
5,365,000 |
| 2025/3/17 |
1,559 |
1,577.5 |
1,552 |
1,563.5 |
+0.26% |
6,281,800 |
| 2025/3/14 |
1,570.5 |
1,577 |
1,557 |
1,559.5 |
-1.23% |
6,682,900 |
| 2025/3/13 |
1,555 |
1,603 |
1,555 |
1,579 |
+1.64% |
7,442,100 |
| 2025/3/12 |
1,544.5 |
1,563 |
1,540 |
1,553.5 |
+0.39% |
7,273,000 |
| 2025/3/11 |
1,540 |
1,555.5 |
1,524.5 |
1,547.5 |
-0.90% |
7,453,800 |
| 2025/3/10 |
1,591 |
1,596 |
1,552.5 |
1,561.5 |
-2.01% |
8,079,400 |
| 2025/3/7 |
1,600 |
1,607 |
1,585 |
1,593.5 |
-0.69% |
6,685,700 |
| 2025/3/6 |
1,601 |
1,610.5 |
1,593 |
1,604.5 |
+0.50% |
5,104,100 |
| 2025/3/5 |
1,606 |
1,610 |
1,590 |
1,596.5 |
-1.24% |
7,441,600 |
| 2025/3/4 |
1,612 |
1,634 |
1,606.5 |
1,616.5 |
+0.31% |
7,949,900 |
| 2025/3/3 |
1,605 |
1,615.5 |
1,596.5 |
1,611.5 |
+1.00% |
5,405,500 |
| 2025/2/28 |
1,603 |
1,612 |
1,593 |
1,595.5 |
-1.33% |
7,530,400 |
| 2025/2/27 |
1,612 |
1,624 |
1,604 |
1,617 |
+0.37% |
5,160,400 |
| 2025/2/26 |
1,609.5 |
1,611 |
1,553 |
1,611 |
+0.62% |
7,947,000 |
| 2025/2/25 |
1,574.5 |
1,603.5 |
1,573 |
1,601 |
+0.50% |
3,749,500 |
| 2025/2/21 |
1,591 |
1,601 |
1,586 |
1,593 |
+0.13% |
2,828,500 |
| 2025/2/20 |
1,597 |
1,601.5 |
1,584 |
1,591 |
-0.59% |
3,470,600 |
| 2025/2/19 |
1,608.5 |
1,613 |
1,595.5 |
1,600.5 |
-0.74% |
4,577,100 |
| 2025/2/18 |
1,608 |
1,622.5 |
1,603.5 |
1,612.5 |
+1.42% |
4,402,800 |
| 2025/2/17 |
1,616 |
1,618.5 |
1,568 |
1,590 |
-3.31% |
7,898,900 |
| 2025/2/14 |
1,640 |
1,647.5 |
1,635.5 |
1,644.5 |
+0.24% |
3,386,900 |
| 2025/2/13 |
1,625 |
1,644.5 |
1,622.5 |
1,640.5 |
+1.20% |
4,341,900 |
| 2025/2/12 |
1,630.5 |
1,637.5 |
1,613.5 |
1,621 |
-0.49% |
4,721,600 |
| 2025/2/10 |
1,620 |
1,632 |
1,618 |
1,629 |
+0.09% |
2,800,500 |
| 2025/2/7 |
1,633 |
1,636.5 |
1,619 |
1,627.5 |
+0.28% |
3,087,700 |
| 2025/2/6 |
1,619.5 |
1,632 |
1,619 |
1,623 |
-0.09% |
3,638,500 |
| 2025/2/5 |
1,630 |
1,649 |
1,620.5 |
1,624.5 |
-0.03% |
4,597,900 |
| 2025/2/4 |
1,623 |
1,632.5 |
1,613 |
1,625 |
+0.81% |
3,477,800 |
| 2025/2/3 |
1,607 |
1,618 |
1,596 |
1,612 |
-0.86% |
4,561,900 |
| 2025/1/31 |
1,618.5 |
1,629.5 |
1,610 |
1,626 |
-0.18% |
3,854,800 |
| 2025/1/30 |
1,621 |
1,629 |
1,615.5 |
1,629 |
+0.65% |
3,481,200 |
| 2025/1/29 |
1,604 |
1,621 |
1,598.5 |
1,618.5 |
+1.28% |
3,786,500 |
| 2025/1/28 |
1,595 |
1,604.5 |
1,594.5 |
1,598 |
+0.19% |
3,614,600 |
| 2025/1/27 |
1,584.5 |
1,602.5 |
1,581 |
1,595 |
+1.66% |
5,549,700 |
| 2025/1/24 |
1,558 |
1,573 |
1,556 |
1,569 |
+1.42% |
4,369,000 |
| 2025/1/23 |
1,540.5 |
1,552 |
1,536.5 |
1,547 |
+0.65% |
4,085,900 |
| 2025/1/22 |
1,548 |
1,554 |
1,537 |
1,537 |
-0.71% |
4,317,300 |
| 2025/1/21 |
1,541 |
1,550 |
1,531 |
1,548 |
+1.01% |
3,693,600 |
| 2025/1/20 |
1,539 |
1,543.5 |
1,529.5 |
1,532.5 |
+0.52% |
2,808,400 |
| 2025/1/17 |
1,524 |
1,530 |
1,506 |
1,524.5 |
-0.59% |
5,930,800 |
| 2025/1/16 |
1,548 |
1,566 |
1,533.5 |
1,533.5 |
-0.84% |
4,981,500 |
| 2025/1/15 |
1,533.5 |
1,546.5 |
1,529.5 |
1,546.5 |
+1.84% |
4,115,400 |
| 2025/1/14 |
1,514.5 |
1,527 |
1,507.5 |
1,518.5 |
+0.26% |
5,509,900 |
| 2025/1/10 |
1,533.5 |
1,537 |
1,499 |
1,514.5 |
-1.30% |
6,892,500 |
| 2025/1/9 |
1,554 |
1,557 |
1,533.5 |
1,534.5 |
-1.25% |
4,945,100 |
| 2025/1/8 |
1,531 |
1,555.5 |
1,531 |
1,554 |
+0.29% |
5,647,300 |
| 2025/1/7 |
1,520 |
1,550.5 |
1,509.5 |
1,549.5 |
+2.68% |
6,254,100 |
| 2025/1/6 |
1,495.5 |
1,513.5 |
1,491.5 |
1,509 |
+1.24% |
5,347,300 |
| 2024/12/30 |
1,510 |
1,518 |
1,490 |
1,490.5 |
-0.83% |
2,812,300 |
| 2024/12/27 |
1,495 |
1,506 |
1,493 |
1,503 |
+0.64% |
3,470,200 |
| 2024/12/26 |
1,491 |
1,497 |
1,483 |
1,493.5 |
+0.23% |
4,542,700 |
| 2024/12/25 |
1,499.5 |
1,503.5 |
1,476 |
1,490 |
-0.73% |
2,627,300 |
| 2024/12/24 |
1,509.5 |
1,514.5 |
1,498.5 |
1,501 |
-0.53% |
2,149,100 |
| 2024/12/23 |
1,503 |
1,511.5 |
1,492.5 |
1,509 |
+0.80% |
6,132,400 |
| 2024/12/20 |
1,501.5 |
1,512 |
1,491.5 |
1,497 |
+0.03% |
8,857,300 |
| 2024/12/19 |
1,485 |
1,498.5 |
1,480 |
1,496.5 |
+0.37% |
4,042,000 |
| 2024/12/18 |
1,486.5 |
1,503 |
1,484 |
1,491 |
-0.67% |
3,600,600 |
| 2024/12/17 |
1,520 |
1,530 |
1,501 |
1,501 |
-1.15% |
4,306,700 |
| 2024/12/16 |
1,535.5 |
1,540 |
1,518.5 |
1,518.5 |
-0.78% |
3,755,600 |
| 2024/12/13 |
1,528 |
1,543 |
1,527 |
1,530.5 |
-1.03% |
4,991,200 |
| 2024/12/12 |
1,542 |
1,558.5 |
1,541 |
1,546.5 |
+0.68% |
5,980,400 |
| 2024/12/11 |
1,534.5 |
1,543 |
1,523 |
1,536 |
+0.13% |
4,541,500 |
| 2024/12/10 |
1,541.5 |
1,545 |
1,529.5 |
1,534 |
-0.23% |
3,669,300 |
| 2024/12/9 |
1,532.5 |
1,544 |
1,525.5 |
1,537.5 |
+0.29% |
3,840,500 |
| 2024/12/6 |
1,532 |
1,537 |
1,524.5 |
1,533 |
+0.07% |
2,796,900 |
| 2024/12/5 |
1,529.5 |
1,539 |
1,526 |
1,532 |
+0.26% |
4,506,700 |
| 2024/12/4 |
1,552 |
1,556.5 |
1,528 |
1,528 |
-1.74% |
5,475,900 |
| 2024/12/3 |
1,539.5 |
1,557.5 |
1,536.5 |
1,555 |
+0.65% |
5,990,200 |
| 2024/12/2 |
1,505 |
1,545 |
1,503 |
1,545 |
+3.03% |
5,141,000 |
| 2024/11/29 |
1,481 |
1,501 |
1,479.5 |
1,499.5 |
+1.32% |
4,355,500 |
| 2024/11/28 |
1,468 |
1,481.5 |
1,460 |
1,480 |
+1.37% |
3,297,300 |
| 2024/11/27 |
1,473.5 |
1,475 |
1,455 |
1,460 |
-0.03% |
4,386,200 |
| 2024/11/26 |
1,472 |
1,474 |
1,451.5 |
1,460.5 |
-0.68% |
4,038,400 |
| 2024/11/25 |
1,474 |
1,482 |
1,466 |
1,470.5 |
+0.41% |
6,928,900 |
| 2024/11/22 |
1,467 |
1,471 |
1,457 |
1,464.5 |
-0.48% |
4,268,700 |
| 2024/11/21 |
1,475 |
1,488.5 |
1,470 |
1,471.5 |
-0.07% |
3,576,400 |
| 2024/11/20 |
1,489 |
1,490 |
1,466 |
1,472.5 |
-1.44% |
5,923,000 |
| 2024/11/19 |
1,486 |
1,494 |
1,478 |
1,494 |
+0.54% |
4,455,900 |
| 2024/11/18 |
1,480 |
1,506 |
1,475.5 |
1,486 |
+0.27% |
4,635,400 |
| 2024/11/15 |
1,502 |
1,507.5 |
1,475.5 |
1,482 |
-1.20% |
8,356,100 |
| 2024/11/14 |
1,502.5 |
1,517 |
1,498 |
1,500 |
+0.27% |
5,705,700 |
| 2024/11/13 |
1,512 |
1,516.5 |
1,494 |
1,496 |
-1.06% |
5,648,200 |
| 2024/11/12 |
1,500 |
1,519.5 |
1,497.5 |
1,512 |
+1.65% |
6,713,100 |
| 2024/11/11 |
1,480 |
1,487.5 |
1,474.5 |
1,487.5 |
+0.00% |
2,497,200 |
| 2024/11/8 |
1,500 |
1,503 |
1,479.5 |
1,487.5 |
-1.16% |
4,167,600 |
| 2024/11/7 |
1,456.5 |
1,509 |
1,456.5 |
1,505 |
+4.70% |
9,465,100 |
| 2024/11/6 |
1,415 |
1,446 |
1,410.5 |
1,437.5 |
+2.17% |
6,848,500 |
| 2024/11/5 |
1,410 |
1,418 |
1,399 |
1,407 |
-0.04% |
4,431,500 |
| 2024/11/1 |
1,400 |
1,417.5 |
1,400 |
1,407.5 |
-0.71% |
4,095,600 |
| 2024/10/31 |
1,418 |
1,434 |
1,411 |
1,417.5 |
-0.67% |
8,630,400 |
| 2024/10/30 |
1,406 |
1,430 |
1,406 |
1,427 |
+1.78% |
18,716,300 |
| 2024/10/29 |
1,378.5 |
1,404 |
1,378.5 |
1,402 |
+1.96% |
4,862,700 |
| 2024/10/28 |
1,364 |
1,382 |
1,358 |
1,375 |
+0.44% |
4,280,300 |
| 2024/10/25 |
1,366 |
1,373.5 |
1,356 |
1,369 |
-0.36% |
4,023,400 |
| 2024/10/24 |
1,370 |
1,381 |
1,359 |
1,374 |
-0.61% |
3,780,100 |
|
