| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/5/20 |
1,480.5 |
1,529 |
1,478 |
1,518 |
+4.65% |
2,594,900 |
| 2025/5/19 |
1,450.5 |
1,465 |
1,445.5 |
1,450.5 |
-0.85% |
994,000 |
| 2025/5/16 |
1,465 |
1,472.5 |
1,427.5 |
1,463 |
-0.48% |
1,447,800 |
| 2025/5/15 |
1,479 |
1,494 |
1,465.5 |
1,470 |
-1.67% |
1,537,800 |
| 2025/5/14 |
1,516.5 |
1,520.5 |
1,476 |
1,495 |
-1.64% |
1,901,600 |
| 2025/5/13 |
1,555.5 |
1,560.5 |
1,505 |
1,520 |
+4.54% |
3,896,800 |
| 2025/5/12 |
1,562 |
1,565 |
1,432.5 |
1,454 |
+8.35% |
5,574,200 |
| 2025/5/9 |
1,348 |
1,353 |
1,333.5 |
1,342 |
+1.17% |
1,887,000 |
| 2025/5/8 |
1,319.5 |
1,327.5 |
1,296 |
1,326.5 |
-0.30% |
1,875,500 |
| 2025/5/7 |
1,326.5 |
1,347 |
1,320 |
1,330.5 |
-2.06% |
1,637,800 |
| 2025/5/2 |
1,330 |
1,378 |
1,322 |
1,358.5 |
+2.68% |
2,655,300 |
| 2025/5/1 |
1,300 |
1,330.5 |
1,292 |
1,323 |
+0.19% |
2,639,900 |
| 2025/4/30 |
1,314 |
1,325.5 |
1,298 |
1,320.5 |
+1.77% |
1,798,600 |
| 2025/4/28 |
1,311 |
1,319 |
1,297.5 |
1,297.5 |
-0.46% |
4,796,800 |
| 2025/4/25 |
1,273.5 |
1,309.5 |
1,269 |
1,303.5 |
+3.99% |
2,226,000 |
| 2025/4/24 |
1,234.5 |
1,267 |
1,231 |
1,253.5 |
+5.38% |
2,460,500 |
| 2025/4/23 |
1,195.5 |
1,195.5 |
1,173.5 |
1,189.5 |
+2.06% |
1,621,500 |
| 2025/4/22 |
1,155 |
1,165.5 |
1,151.5 |
1,165.5 |
+0.78% |
1,723,100 |
| 2025/4/21 |
1,178 |
1,178 |
1,153 |
1,156.5 |
-1.91% |
1,140,000 |
| 2025/4/18 |
1,192 |
1,197.5 |
1,172 |
1,179 |
-1.05% |
1,864,800 |
| 2025/4/17 |
1,160 |
1,197 |
1,160 |
1,191.5 |
+1.62% |
2,296,200 |
| 2025/4/16 |
1,197 |
1,201 |
1,161.5 |
1,172.5 |
-3.06% |
2,301,300 |
| 2025/4/15 |
1,220 |
1,227 |
1,208 |
1,209.5 |
+0.25% |
2,187,300 |
| 2025/4/14 |
1,225.5 |
1,249 |
1,202 |
1,206.5 |
+0.67% |
1,997,300 |
| 2025/4/11 |
1,175 |
1,204 |
1,161 |
1,198.5 |
-5.26% |
3,545,300 |
| 2025/4/10 |
1,272 |
1,290.5 |
1,252 |
1,265 |
+12.75% |
3,966,300 |
| 2025/4/9 |
1,168 |
1,170.5 |
1,116.5 |
1,122 |
-7.81% |
3,855,000 |
| 2025/4/8 |
1,257 |
1,283 |
1,194.5 |
1,217 |
+4.96% |
3,482,300 |
| 2025/4/7 |
1,237.5 |
1,240 |
1,148.5 |
1,159.5 |
-14.59% |
4,861,700 |
| 2025/4/4 |
1,373 |
1,396.5 |
1,340.5 |
1,357.5 |
-4.94% |
2,763,100 |
| 2025/4/3 |
1,400 |
1,434 |
1,393 |
1,428 |
-2.89% |
2,187,300 |
| 2025/4/2 |
1,503.5 |
1,511.5 |
1,466 |
1,470.5 |
-1.47% |
1,781,100 |
| 2025/4/1 |
1,477.5 |
1,524.5 |
1,470.5 |
1,492.5 |
+2.47% |
2,629,800 |
| 2025/3/31 |
1,489 |
1,493.5 |
1,452.5 |
1,456.5 |
-3.80% |
2,524,200 |
| 2025/3/28 |
1,533.5 |
1,535 |
1,496 |
1,514 |
-2.20% |
2,106,500 |
| 2025/3/27 |
1,500 |
1,548 |
1,489 |
1,548 |
+2.18% |
2,453,400 |
| 2025/3/26 |
1,519 |
1,524 |
1,509 |
1,515 |
-0.72% |
2,094,700 |
| 2025/3/25 |
1,539 |
1,547.5 |
1,523.5 |
1,526 |
-0.26% |
1,962,100 |
| 2025/3/24 |
1,561 |
1,564 |
1,530 |
1,530 |
-2.39% |
1,159,600 |
| 2025/3/21 |
1,571 |
1,587.5 |
1,558 |
1,567.5 |
-1.26% |
3,180,400 |
| 2025/3/19 |
1,583 |
1,609 |
1,577.5 |
1,587.5 |
+0.35% |
978,800 |
| 2025/3/18 |
1,585 |
1,603 |
1,564 |
1,582 |
+0.51% |
1,407,700 |
| 2025/3/17 |
1,539.5 |
1,578.5 |
1,535.5 |
1,574 |
+3.79% |
1,943,600 |
| 2025/3/14 |
1,502 |
1,529 |
1,497 |
1,516.5 |
+1.03% |
2,454,500 |
| 2025/3/13 |
1,533.5 |
1,555 |
1,501 |
1,501 |
-1.96% |
2,160,500 |
| 2025/3/12 |
1,538 |
1,547.5 |
1,519 |
1,531 |
-1.76% |
1,415,000 |
| 2025/3/11 |
1,538.5 |
1,562 |
1,501.5 |
1,558.5 |
-0.73% |
2,735,800 |
| 2025/3/10 |
1,546 |
1,571.5 |
1,533 |
1,570 |
+1.52% |
1,426,000 |
| 2025/3/7 |
1,530 |
1,549 |
1,516 |
1,546.5 |
-0.67% |
1,550,100 |
| 2025/3/6 |
1,565 |
1,571 |
1,547 |
1,557 |
+0.55% |
975,900 |
| 2025/3/5 |
1,539.5 |
1,563.5 |
1,528 |
1,548.5 |
+0.23% |
1,680,900 |
| 2025/3/4 |
1,533 |
1,571 |
1,533 |
1,545 |
+0.82% |
2,251,500 |
| 2025/3/3 |
1,568 |
1,568 |
1,526.5 |
1,532.5 |
-1.64% |
2,015,300 |
| 2025/2/28 |
1,609 |
1,610 |
1,551.5 |
1,558 |
-4.36% |
2,561,800 |
| 2025/2/27 |
1,640 |
1,646.5 |
1,617.5 |
1,629 |
-0.12% |
1,338,200 |
| 2025/2/26 |
1,636 |
1,639.5 |
1,609.5 |
1,631 |
-1.24% |
1,593,600 |
| 2025/2/25 |
1,669.5 |
1,669.5 |
1,630.5 |
1,651.5 |
-1.61% |
2,407,800 |
| 2025/2/21 |
1,690.5 |
1,700.5 |
1,665 |
1,678.5 |
-0.33% |
1,369,800 |
| 2025/2/20 |
1,727.5 |
1,729 |
1,673.5 |
1,684 |
-3.11% |
1,469,600 |
| 2025/2/19 |
1,728 |
1,742 |
1,714 |
1,738 |
+0.20% |
1,127,700 |
| 2025/2/18 |
1,740 |
1,763 |
1,732 |
1,734.5 |
-1.00% |
940,300 |
| 2025/2/17 |
1,774 |
1,796 |
1,745 |
1,752 |
+0.09% |
1,185,700 |
| 2025/2/14 |
1,800 |
1,802 |
1,744.5 |
1,750.5 |
-2.15% |
1,292,600 |
| 2025/2/13 |
1,783 |
1,796 |
1,778.5 |
1,789 |
+1.22% |
857,100 |
| 2025/2/12 |
1,782 |
1,787 |
1,751 |
1,767.5 |
-0.70% |
1,423,800 |
| 2025/2/10 |
1,766 |
1,804 |
1,759 |
1,780 |
+0.03% |
1,427,400 |
| 2025/2/7 |
1,805 |
1,835 |
1,750 |
1,779.5 |
-8.04% |
4,181,000 |
| 2025/2/6 |
1,872 |
1,945 |
1,872 |
1,935 |
+3.39% |
1,847,000 |
| 2025/2/5 |
1,860.5 |
1,876.5 |
1,853.5 |
1,871.5 |
+0.35% |
1,162,100 |
| 2025/2/4 |
1,862 |
1,896 |
1,861.5 |
1,865 |
+2.36% |
1,524,200 |
| 2025/2/3 |
1,885 |
1,893 |
1,815 |
1,822 |
-5.18% |
2,925,700 |
| 2025/1/31 |
1,904 |
1,927 |
1,900.5 |
1,921.5 |
+0.18% |
1,016,500 |
| 2025/1/30 |
1,924 |
1,936 |
1,913 |
1,918 |
-0.62% |
995,000 |
| 2025/1/29 |
1,925 |
1,938.5 |
1,911.5 |
1,930 |
+0.29% |
984,000 |
| 2025/1/28 |
1,920 |
1,945.5 |
1,904 |
1,924.5 |
-0.13% |
1,255,000 |
| 2025/1/27 |
1,908 |
1,954 |
1,908 |
1,927 |
+1.13% |
1,764,500 |
| 2025/1/24 |
1,886 |
1,914 |
1,860 |
1,905.5 |
+1.09% |
1,366,300 |
| 2025/1/23 |
1,907 |
1,924.5 |
1,874 |
1,885 |
-0.45% |
1,560,300 |
| 2025/1/22 |
1,909 |
1,925 |
1,883 |
1,893.5 |
-1.02% |
1,627,700 |
| 2025/1/21 |
1,917 |
1,920 |
1,895.5 |
1,913 |
+0.13% |
893,100 |
| 2025/1/20 |
1,913 |
1,931.5 |
1,889 |
1,910.5 |
-0.13% |
1,602,100 |
| 2025/1/17 |
1,850 |
1,921 |
1,847.5 |
1,913 |
+3.46% |
2,422,900 |
| 2025/1/16 |
1,847 |
1,885 |
1,831.5 |
1,849 |
+1.57% |
2,727,800 |
| 2025/1/15 |
1,819 |
1,833.5 |
1,808.5 |
1,820.5 |
-0.79% |
1,590,000 |
| 2025/1/14 |
1,799 |
1,849.5 |
1,775 |
1,835 |
+3.15% |
2,799,200 |
| 2025/1/10 |
1,760 |
1,793 |
1,756.5 |
1,779 |
+1.51% |
1,588,000 |
| 2025/1/9 |
1,783.5 |
1,788 |
1,743.5 |
1,752.5 |
-1.27% |
1,590,200 |
| 2025/1/8 |
1,733 |
1,790 |
1,724 |
1,775 |
+2.36% |
1,964,900 |
| 2025/1/7 |
1,721.5 |
1,745 |
1,710 |
1,734 |
+1.88% |
2,609,400 |
| 2025/1/6 |
1,760 |
1,763 |
1,702 |
1,702 |
-3.60% |
2,132,600 |
| 2024/12/30 |
1,751 |
1,771.5 |
1,745 |
1,765.5 |
+0.68% |
1,213,600 |
| 2024/12/27 |
1,735.5 |
1,754 |
1,722 |
1,753.5 |
+1.27% |
1,210,000 |
| 2024/12/26 |
1,722 |
1,748 |
1,721.5 |
1,731.5 |
-0.52% |
1,252,000 |
| 2024/12/25 |
1,754 |
1,762 |
1,724 |
1,740.5 |
-0.54% |
1,226,800 |
| 2024/12/24 |
1,741 |
1,757 |
1,731 |
1,750 |
+0.98% |
1,201,800 |
| 2024/12/23 |
1,729 |
1,746.5 |
1,719 |
1,733 |
-0.80% |
1,581,500 |
| 2024/12/20 |
1,765 |
1,789 |
1,738.5 |
1,747 |
-0.09% |
3,158,200 |
| 2024/12/19 |
1,757.5 |
1,766 |
1,742 |
1,748.5 |
-2.21% |
1,492,300 |
| 2024/12/18 |
1,788.5 |
1,824.5 |
1,784.5 |
1,788 |
-0.08% |
1,532,000 |
| 2024/12/17 |
1,810 |
1,815.5 |
1,781.5 |
1,789.5 |
-1.24% |
1,867,100 |
| 2024/12/16 |
1,850 |
1,874 |
1,812 |
1,812 |
-1.92% |
1,308,900 |
| 2024/12/13 |
1,872 |
1,916 |
1,843 |
1,847.5 |
-2.22% |
1,983,200 |
| 2024/12/12 |
1,902 |
1,917 |
1,872 |
1,889.5 |
+0.53% |
1,809,100 |
| 2024/12/11 |
1,869 |
1,881 |
1,855 |
1,879.5 |
+1.13% |
1,877,300 |
| 2024/12/10 |
1,855 |
1,873.5 |
1,845 |
1,858.5 |
+1.59% |
1,570,100 |
| 2024/12/9 |
1,843 |
1,853 |
1,823.5 |
1,829.5 |
-0.46% |
1,633,800 |
| 2024/12/6 |
1,824 |
1,847.5 |
1,806 |
1,838 |
+0.30% |
1,552,700 |
| 2024/12/5 |
1,833.5 |
1,841 |
1,805.5 |
1,832.5 |
+0.33% |
1,834,400 |
| 2024/12/4 |
1,853 |
1,869 |
1,813 |
1,826.5 |
-1.91% |
2,166,800 |
| 2024/12/3 |
1,836 |
1,904.5 |
1,833 |
1,862 |
+2.08% |
2,791,300 |
| 2024/12/2 |
1,780 |
1,824 |
1,775.5 |
1,824 |
+2.59% |
2,034,800 |
| 2024/11/29 |
1,793.5 |
1,796.5 |
1,773.5 |
1,778 |
-1.17% |
1,559,800 |
| 2024/11/28 |
1,750 |
1,801 |
1,742.5 |
1,799 |
+2.27% |
2,371,500 |
| 2024/11/27 |
1,742.5 |
1,785 |
1,740 |
1,759 |
+0.54% |
2,379,400 |
| 2024/11/26 |
1,788.5 |
1,790.5 |
1,725.5 |
1,749.5 |
-2.32% |
3,977,400 |
| 2024/11/25 |
1,822.5 |
1,846 |
1,791 |
1,791 |
-1.38% |
22,329,700 |
| 2024/11/22 |
1,805 |
1,830 |
1,786.5 |
1,816 |
+0.58% |
4,342,300 |
| 2024/11/21 |
1,753 |
1,808 |
1,748 |
1,805.5 |
+3.47% |
4,207,800 |
| 2024/11/20 |
1,719.5 |
1,757 |
1,713 |
1,745 |
+1.81% |
3,136,500 |
| 2024/11/19 |
1,699 |
1,718 |
1,691.5 |
1,714 |
+1.24% |
2,716,300 |
| 2024/11/18 |
1,665 |
1,695 |
1,636 |
1,693 |
+0.09% |
3,722,500 |
| 2024/11/15 |
1,654.5 |
1,695 |
1,651 |
1,691.5 |
+3.27% |
3,421,300 |
| 2024/11/14 |
1,682 |
1,692 |
1,638 |
1,638 |
-2.64% |
4,226,400 |
|
