| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
983.5 |
993.3 |
981.6 |
989.3 |
+0.67% |
5,809,700 |
| 2025/4/25 |
980 |
987.7 |
973.1 |
982.7 |
+1.10% |
3,739,000 |
| 2025/4/24 |
971 |
979 |
970 |
972 |
+0.92% |
3,185,500 |
| 2025/4/23 |
964 |
969.6 |
957.7 |
963.1 |
+1.75% |
4,018,600 |
| 2025/4/22 |
938.2 |
949.6 |
937.1 |
946.5 |
+0.15% |
4,252,300 |
| 2025/4/21 |
960 |
960.2 |
944.3 |
945.1 |
-2.05% |
2,189,300 |
| 2025/4/18 |
966 |
966.8 |
958.9 |
964.9 |
+0.67% |
2,122,800 |
| 2025/4/17 |
953 |
958.5 |
947.3 |
958.5 |
+0.53% |
2,334,500 |
| 2025/4/16 |
958.4 |
966.4 |
946.6 |
953.4 |
-1.02% |
3,191,000 |
| 2025/4/15 |
969.7 |
976.1 |
960.8 |
963.2 |
+0.65% |
2,925,100 |
| 2025/4/14 |
957.6 |
965.4 |
952.6 |
957 |
+1.25% |
3,219,100 |
| 2025/4/11 |
924.5 |
949.2 |
921.9 |
945.2 |
-4.92% |
6,637,500 |
| 2025/4/10 |
988 |
1,000 |
966.1 |
994.1 |
+8.66% |
8,143,300 |
| 2025/4/9 |
917.5 |
933.7 |
901 |
914.9 |
-3.44% |
6,563,600 |
| 2025/4/8 |
919.1 |
953.9 |
919.1 |
947.5 |
+4.80% |
4,892,800 |
| 2025/4/7 |
885.3 |
920.6 |
880 |
904.1 |
-7.58% |
5,844,800 |
| 2025/4/4 |
980 |
994 |
962.7 |
978.3 |
-2.75% |
5,141,800 |
| 2025/4/3 |
980.5 |
1,009 |
980.1 |
1,006 |
-3.13% |
4,781,600 |
| 2025/4/2 |
1,055.5 |
1,056.5 |
1,034.5 |
1,038.5 |
-1.38% |
4,567,900 |
| 2025/4/1 |
1,062 |
1,070 |
1,053 |
1,053 |
+0.57% |
4,044,100 |
| 2025/3/31 |
1,070.5 |
1,077 |
1,043 |
1,047 |
-4.16% |
5,416,900 |
| 2025/3/28 |
1,096.5 |
1,097 |
1,081 |
1,092.5 |
-2.19% |
3,491,500 |
| 2025/3/27 |
1,117 |
1,119 |
1,107 |
1,117 |
+0.49% |
4,494,700 |
| 2025/3/26 |
1,112.5 |
1,113 |
1,103.5 |
1,111.5 |
+0.18% |
4,416,800 |
| 2025/3/25 |
1,095 |
1,112 |
1,094 |
1,109.5 |
+2.31% |
5,272,100 |
| 2025/3/24 |
1,089 |
1,091 |
1,080.5 |
1,084.5 |
-0.18% |
2,378,900 |
| 2025/3/21 |
1,081 |
1,089.5 |
1,076.5 |
1,086.5 |
+0.05% |
5,185,400 |
| 2025/3/19 |
1,077 |
1,099.5 |
1,077 |
1,086 |
+1.31% |
4,046,100 |
| 2025/3/18 |
1,066 |
1,072.5 |
1,060 |
1,072 |
+0.99% |
2,947,700 |
| 2025/3/17 |
1,052 |
1,069.5 |
1,050 |
1,061.5 |
+1.77% |
3,051,400 |
| 2025/3/14 |
1,043 |
1,048 |
1,036 |
1,043 |
-0.76% |
4,363,200 |
| 2025/3/13 |
1,041 |
1,059.5 |
1,039.5 |
1,051 |
+1.01% |
5,278,500 |
| 2025/3/12 |
1,026 |
1,045.5 |
1,024 |
1,040.5 |
+2.21% |
6,612,200 |
| 2025/3/11 |
1,040.5 |
1,044 |
1,011.5 |
1,018 |
-3.37% |
6,166,600 |
| 2025/3/10 |
1,053.5 |
1,063 |
1,046 |
1,053.5 |
+0.29% |
3,726,000 |
| 2025/3/7 |
1,050 |
1,057.5 |
1,047 |
1,050.5 |
-0.52% |
5,192,200 |
| 2025/3/6 |
1,046.5 |
1,061 |
1,044.5 |
1,056 |
+1.10% |
4,449,100 |
| 2025/3/5 |
1,033.5 |
1,045 |
1,028 |
1,044.5 |
+1.41% |
3,976,000 |
| 2025/3/4 |
1,048.5 |
1,052 |
1,030 |
1,030 |
+0.34% |
6,850,300 |
| 2025/3/3 |
1,026 |
1,033.5 |
1,019 |
1,026.5 |
+0.49% |
3,549,100 |
| 2025/2/28 |
1,018.5 |
1,023 |
1,009 |
1,021.5 |
-0.15% |
12,106,900 |
| 2025/2/27 |
1,015 |
1,025.5 |
1,011 |
1,023 |
+1.19% |
4,777,000 |
| 2025/2/26 |
1,016 |
1,016 |
1,001 |
1,011 |
-0.10% |
4,292,000 |
| 2025/2/25 |
1,011.5 |
1,018.5 |
1,008.5 |
1,012 |
+0.00% |
4,567,300 |
| 2025/2/21 |
998 |
1,016 |
997.6 |
1,012 |
+0.90% |
5,693,200 |
| 2025/2/20 |
1,001 |
1,008.5 |
999 |
1,003 |
-0.99% |
5,423,400 |
| 2025/2/19 |
1,017.5 |
1,027 |
1,010 |
1,013 |
-0.98% |
3,861,900 |
| 2025/2/18 |
1,028 |
1,032 |
1,023 |
1,023 |
-0.78% |
2,057,600 |
| 2025/2/17 |
1,032 |
1,035 |
1,027.5 |
1,031 |
-0.77% |
2,303,900 |
| 2025/2/14 |
1,053 |
1,064 |
1,039 |
1,039 |
+1.12% |
5,896,700 |
| 2025/2/13 |
1,015 |
1,031 |
1,012.5 |
1,027.5 |
+2.76% |
6,012,700 |
| 2025/2/12 |
1,015 |
1,017.5 |
989 |
999.9 |
-0.21% |
6,957,700 |
| 2025/2/10 |
1,003 |
1,005 |
998.2 |
1,002 |
-0.05% |
5,170,700 |
| 2025/2/7 |
1,008 |
1,011 |
999.1 |
1,002.5 |
-1.23% |
4,579,100 |
| 2025/2/6 |
1,013 |
1,022 |
1,006 |
1,015 |
+0.20% |
6,704,200 |
| 2025/2/5 |
1,036 |
1,077 |
1,009 |
1,013 |
-1.27% |
11,677,900 |
| 2025/2/4 |
1,023 |
1,036 |
1,020 |
1,026 |
+0.49% |
3,550,900 |
| 2025/2/3 |
1,035 |
1,037.5 |
1,019 |
1,021 |
-3.27% |
5,071,500 |
| 2025/1/31 |
1,057.5 |
1,059.5 |
1,051 |
1,055.5 |
-0.19% |
3,425,900 |
| 2025/1/30 |
1,053.5 |
1,062.5 |
1,048.5 |
1,057.5 |
+0.38% |
2,961,700 |
| 2025/1/29 |
1,046 |
1,053.5 |
1,045.5 |
1,053.5 |
+0.72% |
2,579,400 |
| 2025/1/28 |
1,052.5 |
1,058 |
1,045 |
1,046 |
-1.09% |
2,120,700 |
| 2025/1/27 |
1,057 |
1,064 |
1,055 |
1,057.5 |
+1.15% |
1,686,300 |
| 2025/1/24 |
1,049 |
1,057.5 |
1,045 |
1,045.5 |
-0.10% |
3,448,400 |
| 2025/1/23 |
1,040 |
1,048 |
1,035 |
1,046.5 |
+0.87% |
2,692,500 |
| 2025/1/22 |
1,028 |
1,041 |
1,026.5 |
1,037.5 |
+0.14% |
3,271,800 |
| 2025/1/21 |
1,041 |
1,044.5 |
1,032 |
1,036 |
-0.10% |
2,646,900 |
| 2025/1/20 |
1,037 |
1,045 |
1,034 |
1,037 |
+0.48% |
2,708,900 |
| 2025/1/17 |
1,038 |
1,040.5 |
1,027 |
1,032 |
-1.01% |
2,813,600 |
| 2025/1/16 |
1,043.5 |
1,049.5 |
1,041 |
1,042.5 |
-0.38% |
2,646,600 |
| 2025/1/15 |
1,070 |
1,070 |
1,041.5 |
1,046.5 |
-1.64% |
4,230,000 |
| 2025/1/14 |
1,076 |
1,082.5 |
1,054.5 |
1,064 |
+0.00% |
3,724,300 |
| 2025/1/10 |
1,077.5 |
1,083 |
1,063 |
1,064 |
-0.79% |
4,117,500 |
| 2025/1/9 |
1,082 |
1,088.5 |
1,070 |
1,072.5 |
-0.83% |
3,023,900 |
| 2025/1/8 |
1,081.5 |
1,088.5 |
1,080.5 |
1,081.5 |
+0.00% |
2,802,100 |
| 2025/1/7 |
1,082.5 |
1,088.5 |
1,076 |
1,081.5 |
-0.09% |
3,052,400 |
| 2025/1/6 |
1,088 |
1,088 |
1,072 |
1,082.5 |
-0.92% |
4,045,600 |
| 2024/12/30 |
1,098 |
1,103 |
1,083.5 |
1,092.5 |
-0.05% |
2,695,000 |
| 2024/12/27 |
1,084 |
1,096.5 |
1,077 |
1,093 |
+1.25% |
2,936,700 |
| 2024/12/26 |
1,063.5 |
1,079.5 |
1,063 |
1,079.5 |
+0.98% |
2,677,700 |
| 2024/12/25 |
1,072 |
1,072 |
1,058 |
1,069 |
-0.28% |
2,997,500 |
| 2024/12/24 |
1,066.5 |
1,078 |
1,063 |
1,072 |
+0.42% |
1,533,000 |
| 2024/12/23 |
1,058.5 |
1,068 |
1,052 |
1,067.5 |
+0.85% |
2,190,400 |
| 2024/12/20 |
1,068 |
1,072.5 |
1,054 |
1,058.5 |
-0.80% |
5,551,300 |
| 2024/12/19 |
1,067 |
1,080 |
1,063.5 |
1,067 |
-0.42% |
2,846,900 |
| 2024/12/18 |
1,081.5 |
1,086.5 |
1,071 |
1,071.5 |
-0.51% |
3,309,800 |
| 2024/12/17 |
1,077 |
1,092.5 |
1,074.5 |
1,077 |
+0.19% |
4,160,000 |
| 2024/12/16 |
1,072.5 |
1,080.5 |
1,068.5 |
1,075 |
-0.19% |
2,137,900 |
| 2024/12/13 |
1,074.5 |
1,085 |
1,069.5 |
1,077 |
-1.15% |
3,593,100 |
| 2024/12/12 |
1,078.5 |
1,101.5 |
1,078.5 |
1,089.5 |
+1.30% |
4,198,700 |
| 2024/12/11 |
1,081 |
1,087 |
1,072 |
1,075.5 |
+0.47% |
3,550,200 |
| 2024/12/10 |
1,096 |
1,096 |
1,070.5 |
1,070.5 |
+0.23% |
4,545,000 |
| 2024/12/9 |
1,090 |
1,096.5 |
1,067 |
1,068 |
-2.38% |
4,640,900 |
| 2024/12/6 |
1,096 |
1,101.5 |
1,088.5 |
1,094 |
+0.05% |
2,558,200 |
| 2024/12/5 |
1,099 |
1,105.5 |
1,089 |
1,093.5 |
-0.09% |
3,789,500 |
| 2024/12/4 |
1,097.5 |
1,104 |
1,087 |
1,094.5 |
+0.23% |
3,169,400 |
| 2024/12/3 |
1,094 |
1,115.5 |
1,090.5 |
1,092 |
+2.30% |
7,107,300 |
| 2024/12/2 |
1,061 |
1,072 |
1,057.5 |
1,067.5 |
-0.05% |
2,295,100 |
| 2024/11/29 |
1,068 |
1,070 |
1,063.5 |
1,068 |
-0.28% |
2,039,100 |
| 2024/11/28 |
1,074.5 |
1,083.5 |
1,065.5 |
1,071 |
-0.60% |
2,844,400 |
| 2024/11/27 |
1,095 |
1,097 |
1,073 |
1,077.5 |
-1.82% |
2,946,900 |
| 2024/11/26 |
1,094 |
1,104 |
1,086 |
1,097.5 |
-0.23% |
3,216,500 |
| 2024/11/25 |
1,101 |
1,101 |
1,087 |
1,100 |
+0.78% |
8,761,400 |
| 2024/11/22 |
1,078 |
1,097 |
1,078 |
1,091.5 |
+1.35% |
3,073,800 |
| 2024/11/21 |
1,091 |
1,095 |
1,077 |
1,077 |
-1.91% |
3,678,400 |
| 2024/11/20 |
1,099 |
1,110 |
1,093.5 |
1,098 |
+0.05% |
2,985,100 |
| 2024/11/19 |
1,105.5 |
1,116.5 |
1,095 |
1,097.5 |
-0.36% |
4,202,400 |
| 2024/11/18 |
1,103 |
1,108.5 |
1,095.5 |
1,101.5 |
-0.63% |
3,144,400 |
| 2024/11/15 |
1,117 |
1,120 |
1,102 |
1,108.5 |
-0.85% |
3,515,100 |
| 2024/11/14 |
1,122.5 |
1,129.5 |
1,117 |
1,118 |
-0.58% |
3,297,100 |
| 2024/11/13 |
1,137.5 |
1,142.5 |
1,118 |
1,124.5 |
-1.14% |
2,771,800 |
| 2024/11/12 |
1,153 |
1,157 |
1,134.5 |
1,137.5 |
-0.83% |
4,096,800 |
| 2024/11/11 |
1,143 |
1,153.5 |
1,134.5 |
1,147 |
+0.35% |
3,781,100 |
| 2024/11/8 |
1,150 |
1,150 |
1,131 |
1,143 |
-0.09% |
3,746,000 |
| 2024/11/7 |
1,136 |
1,152 |
1,133 |
1,144 |
+2.37% |
6,412,700 |
| 2024/11/6 |
1,145 |
1,146 |
1,113 |
1,117.5 |
-1.15% |
5,965,800 |
| 2024/11/5 |
1,127 |
1,136.5 |
1,109 |
1,130.5 |
+0.31% |
7,408,200 |
| 2024/11/1 |
1,038 |
1,148.5 |
1,025.5 |
1,127 |
+6.37% |
18,156,600 |
| 2024/10/31 |
1,051 |
1,065.5 |
1,049.5 |
1,059.5 |
+0.86% |
6,389,700 |
| 2024/10/30 |
1,046.5 |
1,055.5 |
1,046.5 |
1,050.5 |
+0.53% |
5,530,200 |
| 2024/10/29 |
1,047.5 |
1,053 |
1,043 |
1,045 |
+0.19% |
2,722,900 |
| 2024/10/28 |
1,030 |
1,047 |
1,024 |
1,043 |
-0.19% |
3,071,400 |
| 2024/10/25 |
1,044.5 |
1,056 |
1,039.5 |
1,045 |
+0.97% |
3,906,700 |
|
