| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/5/13 |
1,644 |
1,656 |
1,629.5 |
1,647.5 |
+1.92% |
1,667,300 |
| 2025/5/12 |
1,600 |
1,631.5 |
1,593.5 |
1,616.5 |
+1.54% |
1,988,000 |
| 2025/5/9 |
1,592 |
1,595.5 |
1,571 |
1,592 |
+2.31% |
1,901,100 |
| 2025/5/8 |
1,548 |
1,557 |
1,525 |
1,556 |
-0.10% |
1,319,400 |
| 2025/5/7 |
1,541 |
1,567 |
1,540.5 |
1,557.5 |
+1.57% |
2,703,900 |
| 2025/5/2 |
1,512.5 |
1,551 |
1,512.5 |
1,533.5 |
+1.49% |
2,428,700 |
| 2025/5/1 |
1,476.5 |
1,522.5 |
1,474.5 |
1,511 |
+0.33% |
1,180,200 |
| 2025/4/30 |
1,478 |
1,506 |
1,475.5 |
1,506 |
+1.86% |
2,815,700 |
| 2025/4/28 |
1,500 |
1,515.5 |
1,478.5 |
1,478.5 |
-0.37% |
2,921,500 |
| 2025/4/25 |
1,470 |
1,497.5 |
1,459.5 |
1,484 |
+2.13% |
1,650,600 |
| 2025/4/24 |
1,478 |
1,487.5 |
1,449 |
1,453 |
-1.39% |
3,058,100 |
| 2025/4/23 |
1,470 |
1,485 |
1,447 |
1,473.5 |
+2.33% |
2,458,800 |
| 2025/4/22 |
1,425 |
1,447.5 |
1,401.5 |
1,440 |
+0.10% |
1,679,700 |
| 2025/4/21 |
1,477.5 |
1,479 |
1,431.5 |
1,438.5 |
-3.13% |
1,553,800 |
| 2025/4/18 |
1,470 |
1,492.5 |
1,464 |
1,485 |
+0.75% |
847,900 |
| 2025/4/17 |
1,455.5 |
1,482 |
1,445.5 |
1,474 |
+1.45% |
1,524,600 |
| 2025/4/16 |
1,459 |
1,470.5 |
1,435.5 |
1,453 |
-0.38% |
2,647,500 |
| 2025/4/15 |
1,473.5 |
1,491 |
1,448 |
1,458.5 |
+0.31% |
2,677,600 |
| 2025/4/14 |
1,444 |
1,469 |
1,442 |
1,454 |
+2.00% |
1,944,900 |
| 2025/4/11 |
1,387.5 |
1,442.5 |
1,377 |
1,425.5 |
-3.52% |
2,135,600 |
| 2025/4/10 |
1,495 |
1,516 |
1,464.5 |
1,477.5 |
+9.24% |
2,314,700 |
| 2025/4/9 |
1,358 |
1,378.5 |
1,339 |
1,352.5 |
-2.45% |
2,919,100 |
| 2025/4/8 |
1,350 |
1,407.5 |
1,348 |
1,386.5 |
+5.60% |
3,548,400 |
| 2025/4/7 |
1,276.5 |
1,346.5 |
1,261.5 |
1,313 |
-3.92% |
4,803,400 |
| 2025/4/4 |
1,385 |
1,417.5 |
1,340 |
1,366.5 |
-5.43% |
3,534,800 |
| 2025/4/3 |
1,431.5 |
1,485 |
1,431 |
1,445 |
-6.26% |
2,564,200 |
| 2025/4/2 |
1,571.5 |
1,574.5 |
1,535 |
1,541.5 |
-2.31% |
1,814,500 |
| 2025/4/1 |
1,597.5 |
1,598.5 |
1,563.5 |
1,578 |
+0.06% |
1,347,800 |
| 2025/3/31 |
1,617.5 |
1,626.5 |
1,562 |
1,577 |
-3.72% |
2,280,700 |
| 2025/3/28 |
1,637 |
1,649.5 |
1,624 |
1,638 |
-2.18% |
1,655,000 |
| 2025/3/27 |
1,642 |
1,680.5 |
1,640 |
1,674.5 |
+0.15% |
1,936,800 |
| 2025/3/26 |
1,676 |
1,698.5 |
1,667.5 |
1,672 |
+0.60% |
2,467,300 |
| 2025/3/25 |
1,644.5 |
1,669.5 |
1,641 |
1,662 |
+2.69% |
1,670,100 |
| 2025/3/24 |
1,638 |
1,653 |
1,610.5 |
1,618.5 |
-2.21% |
2,288,200 |
| 2025/3/21 |
1,628.5 |
1,657 |
1,628.5 |
1,655 |
+1.07% |
3,393,400 |
| 2025/3/19 |
1,622.5 |
1,650.5 |
1,620.5 |
1,637.5 |
+0.92% |
1,595,200 |
| 2025/3/18 |
1,613.5 |
1,633 |
1,608 |
1,622.5 |
+0.84% |
1,367,700 |
| 2025/3/17 |
1,649 |
1,649 |
1,609 |
1,609 |
-0.86% |
1,165,600 |
| 2025/3/14 |
1,607.5 |
1,631 |
1,605 |
1,623 |
+0.96% |
1,525,400 |
| 2025/3/13 |
1,610 |
1,640.5 |
1,607.5 |
1,607.5 |
-0.16% |
1,455,200 |
| 2025/3/12 |
1,643.5 |
1,652.5 |
1,606.5 |
1,610 |
-2.04% |
1,812,500 |
| 2025/3/11 |
1,616 |
1,652.5 |
1,605 |
1,643.5 |
-0.21% |
2,906,200 |
| 2025/3/10 |
1,623.5 |
1,650 |
1,607.5 |
1,647 |
+2.30% |
2,154,000 |
| 2025/3/7 |
1,659.5 |
1,661 |
1,610 |
1,610 |
-3.13% |
2,191,600 |
| 2025/3/6 |
1,652 |
1,675 |
1,645.5 |
1,662 |
+1.03% |
1,889,300 |
| 2025/3/5 |
1,595 |
1,645 |
1,590.5 |
1,645 |
+1.61% |
1,806,300 |
| 2025/3/4 |
1,610 |
1,638.5 |
1,599.5 |
1,619 |
-0.22% |
1,997,100 |
| 2025/3/3 |
1,630 |
1,636 |
1,596.5 |
1,622.5 |
-0.12% |
1,777,600 |
| 2025/2/28 |
1,615 |
1,636 |
1,599.5 |
1,624.5 |
+0.22% |
3,294,800 |
| 2025/2/27 |
1,617.5 |
1,626.5 |
1,602 |
1,621 |
+1.22% |
3,066,600 |
| 2025/2/26 |
1,615.5 |
1,620 |
1,575 |
1,601.5 |
-1.36% |
2,286,500 |
| 2025/2/25 |
1,581.5 |
1,630.5 |
1,545 |
1,623.5 |
+5.32% |
3,608,100 |
| 2025/2/21 |
1,520.5 |
1,548 |
1,516 |
1,541.5 |
+1.41% |
1,833,700 |
| 2025/2/20 |
1,559.5 |
1,571.5 |
1,512 |
1,520 |
-1.68% |
2,741,000 |
| 2025/2/19 |
1,575 |
1,592.5 |
1,533 |
1,546 |
-1.18% |
1,853,300 |
| 2025/2/18 |
1,576.5 |
1,577 |
1,553.5 |
1,564.5 |
+0.00% |
1,539,800 |
| 2025/2/17 |
1,621 |
1,621 |
1,555.5 |
1,564.5 |
-4.78% |
3,080,700 |
| 2025/2/14 |
1,684 |
1,702.5 |
1,635 |
1,643 |
-6.11% |
2,879,500 |
| 2025/2/13 |
1,729.5 |
1,763 |
1,723 |
1,750 |
+2.28% |
1,984,100 |
| 2025/2/12 |
1,700 |
1,735 |
1,692 |
1,711 |
+1.06% |
2,096,000 |
| 2025/2/10 |
1,720.5 |
1,729.5 |
1,676.5 |
1,693 |
-1.86% |
2,004,200 |
| 2025/2/7 |
1,714 |
1,742 |
1,710 |
1,725 |
+0.03% |
2,134,100 |
| 2025/2/6 |
1,727 |
1,747.5 |
1,723 |
1,724.5 |
+0.06% |
1,358,600 |
| 2025/2/5 |
1,745.5 |
1,750 |
1,699 |
1,723.5 |
-0.75% |
1,380,100 |
| 2025/2/4 |
1,754 |
1,766.5 |
1,736.5 |
1,736.5 |
+0.23% |
1,325,400 |
| 2025/2/3 |
1,750.5 |
1,759 |
1,732.5 |
1,732.5 |
-3.02% |
1,793,400 |
| 2025/1/31 |
1,772.5 |
1,802.5 |
1,764 |
1,786.5 |
+0.76% |
1,480,800 |
| 2025/1/30 |
1,800.5 |
1,812.5 |
1,769 |
1,773 |
-1.64% |
1,674,700 |
| 2025/1/29 |
1,776.5 |
1,808.5 |
1,771.5 |
1,802.5 |
+2.33% |
1,545,600 |
| 2025/1/28 |
1,732.5 |
1,775 |
1,707 |
1,761.5 |
+0.51% |
1,977,800 |
| 2025/1/27 |
1,746 |
1,771 |
1,732.5 |
1,752.5 |
+2.49% |
1,660,100 |
| 2025/1/24 |
1,721 |
1,732 |
1,701 |
1,710 |
+0.91% |
1,145,100 |
| 2025/1/23 |
1,691 |
1,703 |
1,678 |
1,694.5 |
-0.15% |
1,487,000 |
| 2025/1/22 |
1,685 |
1,706.5 |
1,685 |
1,697 |
+0.80% |
1,284,100 |
| 2025/1/21 |
1,706.5 |
1,711 |
1,679 |
1,683.5 |
-1.00% |
1,023,200 |
| 2025/1/20 |
1,677.5 |
1,707 |
1,674.5 |
1,700.5 |
+1.46% |
874,000 |
| 2025/1/17 |
1,679 |
1,681.5 |
1,645.5 |
1,676 |
+0.15% |
1,427,300 |
| 2025/1/16 |
1,650.5 |
1,689 |
1,650.5 |
1,673.5 |
+0.97% |
1,257,500 |
| 2025/1/15 |
1,690 |
1,691 |
1,643.5 |
1,657.5 |
-0.69% |
1,778,600 |
| 2025/1/14 |
1,677 |
1,689.5 |
1,640.5 |
1,669 |
-1.33% |
2,594,600 |
| 2025/1/10 |
1,685.5 |
1,701.5 |
1,665 |
1,691.5 |
-1.37% |
2,627,200 |
| 2025/1/9 |
1,726.5 |
1,736 |
1,692.5 |
1,715 |
-1.24% |
1,364,800 |
| 2025/1/8 |
1,750.5 |
1,752 |
1,714 |
1,736.5 |
-1.05% |
1,827,400 |
| 2025/1/7 |
1,747 |
1,765 |
1,732 |
1,755 |
+1.09% |
1,429,900 |
| 2025/1/6 |
1,804 |
1,810.5 |
1,728 |
1,736 |
-4.17% |
2,012,600 |
| 2024/12/30 |
1,836.5 |
1,838 |
1,801 |
1,811.5 |
-1.36% |
1,433,700 |
| 2024/12/27 |
1,806 |
1,841 |
1,793 |
1,836.5 |
+2.06% |
1,649,600 |
| 2024/12/26 |
1,780 |
1,799.5 |
1,773 |
1,799.5 |
+0.62% |
802,800 |
| 2024/12/25 |
1,790.5 |
1,794.5 |
1,773 |
1,788.5 |
-0.17% |
975,600 |
| 2024/12/24 |
1,795 |
1,797.5 |
1,782 |
1,791.5 |
-0.28% |
642,300 |
| 2024/12/23 |
1,800 |
1,818 |
1,785 |
1,796.5 |
+1.04% |
1,091,500 |
| 2024/12/20 |
1,762.5 |
1,784 |
1,759.5 |
1,778 |
+0.85% |
2,681,000 |
| 2024/12/19 |
1,722 |
1,778.5 |
1,722 |
1,763 |
+0.03% |
1,263,700 |
| 2024/12/18 |
1,742.5 |
1,786 |
1,742 |
1,762.5 |
+0.63% |
1,469,800 |
| 2024/12/17 |
1,769 |
1,776.5 |
1,725.5 |
1,751.5 |
-1.74% |
2,905,500 |
| 2024/12/16 |
1,788.5 |
1,800 |
1,777.5 |
1,782.5 |
+0.03% |
1,203,300 |
| 2024/12/13 |
1,773 |
1,788 |
1,766 |
1,782 |
-0.03% |
1,857,800 |
| 2024/12/12 |
1,767 |
1,793 |
1,759.5 |
1,782.5 |
+1.25% |
1,878,800 |
| 2024/12/11 |
1,764.5 |
1,773 |
1,748 |
1,760.5 |
-0.62% |
1,674,500 |
| 2024/12/10 |
1,766.5 |
1,779.5 |
1,742 |
1,771.5 |
+1.69% |
1,583,800 |
| 2024/12/9 |
1,748 |
1,757.5 |
1,724 |
1,742 |
-0.46% |
1,831,100 |
| 2024/12/6 |
1,780 |
1,790 |
1,741.5 |
1,750 |
-0.54% |
1,964,600 |
| 2024/12/5 |
1,743.5 |
1,769 |
1,739.5 |
1,759.5 |
+1.94% |
1,805,500 |
| 2024/12/4 |
1,745 |
1,756.5 |
1,715 |
1,726 |
-1.37% |
1,736,100 |
| 2024/12/3 |
1,750 |
1,770 |
1,723.5 |
1,750 |
+0.66% |
2,356,800 |
| 2024/12/2 |
1,702 |
1,746.5 |
1,696 |
1,738.5 |
+2.14% |
2,093,600 |
| 2024/11/29 |
1,663.5 |
1,706.5 |
1,651 |
1,702 |
+2.35% |
1,891,900 |
| 2024/11/28 |
1,738.5 |
1,740 |
1,661.5 |
1,663 |
-5.08% |
1,875,100 |
| 2024/11/27 |
1,721 |
1,752 |
1,710.5 |
1,752 |
+1.59% |
2,656,500 |
| 2024/11/26 |
1,683.5 |
1,724.5 |
1,679 |
1,724.5 |
+2.16% |
2,015,000 |
| 2024/11/25 |
1,666.5 |
1,688 |
1,646.5 |
1,688 |
+2.49% |
4,550,500 |
| 2024/11/22 |
1,610 |
1,654 |
1,596.5 |
1,647 |
+2.17% |
1,856,500 |
| 2024/11/21 |
1,631 |
1,644 |
1,608 |
1,612 |
-1.53% |
1,590,600 |
| 2024/11/20 |
1,633 |
1,662 |
1,628.5 |
1,637 |
-0.12% |
1,528,400 |
| 2024/11/19 |
1,647 |
1,656.5 |
1,627.5 |
1,639 |
-0.24% |
2,099,100 |
| 2024/11/18 |
1,650 |
1,670 |
1,637.5 |
1,643 |
-0.79% |
1,805,700 |
| 2024/11/15 |
1,659.5 |
1,674.5 |
1,652.5 |
1,656 |
-0.03% |
2,009,400 |
| 2024/11/14 |
1,687 |
1,708 |
1,656.5 |
1,656.5 |
-0.81% |
1,626,400 |
| 2024/11/13 |
1,654.5 |
1,686 |
1,649 |
1,670 |
+1.27% |
1,521,500 |
| 2024/11/12 |
1,639 |
1,685.5 |
1,635 |
1,649 |
+1.10% |
1,872,900 |
| 2024/11/11 |
1,695 |
1,696.5 |
1,631 |
1,631 |
-3.89% |
2,047,000 |
| 2024/11/8 |
1,729 |
1,729 |
1,666 |
1,697 |
-0.44% |
1,880,900 |
| 2024/11/7 |
1,700 |
1,720 |
1,676 |
1,704.5 |
+1.88% |
1,718,600 |
|
