| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,480 |
1,490.5 |
1,457 |
1,459.5 |
-0.58% |
8,084,100 |
| 2025/4/25 |
1,460 |
1,485 |
1,455.5 |
1,468 |
+2.80% |
8,784,800 |
| 2025/4/24 |
1,429.5 |
1,443.5 |
1,419.5 |
1,428 |
+3.52% |
8,564,300 |
| 2025/4/23 |
1,395 |
1,398 |
1,370.5 |
1,379.5 |
+3.57% |
8,062,800 |
| 2025/4/22 |
1,340 |
1,351 |
1,322 |
1,332 |
-1.04% |
6,578,400 |
| 2025/4/21 |
1,349.5 |
1,359 |
1,335.5 |
1,346 |
-2.11% |
5,680,400 |
| 2025/4/18 |
1,370.5 |
1,388 |
1,368 |
1,375 |
-1.75% |
3,964,700 |
| 2025/4/17 |
1,366 |
1,411 |
1,362 |
1,399.5 |
+3.44% |
8,103,400 |
| 2025/4/16 |
1,364 |
1,382.5 |
1,349.5 |
1,353 |
-0.81% |
6,526,800 |
| 2025/4/15 |
1,368.5 |
1,383.5 |
1,347 |
1,364 |
-1.45% |
8,762,700 |
| 2025/4/14 |
1,356 |
1,412 |
1,351 |
1,384 |
+4.37% |
12,732,500 |
| 2025/4/11 |
1,273 |
1,335.5 |
1,265 |
1,326 |
-4.47% |
13,522,100 |
| 2025/4/10 |
1,426 |
1,426 |
1,358 |
1,388 |
+11.40% |
12,278,100 |
| 2025/4/9 |
1,234 |
1,261 |
1,216 |
1,246 |
-5.43% |
18,015,800 |
| 2025/4/8 |
1,264.5 |
1,317.5 |
1,264.5 |
1,317.5 |
+11.46% |
13,836,900 |
| 2025/4/7 |
1,181 |
1,222 |
1,165 |
1,182 |
-11.19% |
15,787,900 |
| 2025/4/4 |
1,364 |
1,370.5 |
1,295 |
1,331 |
-6.53% |
17,152,700 |
| 2025/4/3 |
1,417 |
1,450 |
1,402 |
1,424 |
-7.14% |
14,521,700 |
| 2025/4/2 |
1,520 |
1,535 |
1,505 |
1,533.5 |
+1.39% |
10,560,900 |
| 2025/4/1 |
1,552 |
1,561 |
1,498.5 |
1,512.5 |
-2.17% |
10,233,900 |
| 2025/3/31 |
1,534 |
1,556.5 |
1,516.5 |
1,546 |
-3.34% |
13,557,100 |
| 2025/3/28 |
1,600 |
1,604.5 |
1,577.5 |
1,599.5 |
-1.84% |
7,981,300 |
| 2025/3/27 |
1,635 |
1,635 |
1,606.5 |
1,629.5 |
-0.76% |
8,439,500 |
| 2025/3/26 |
1,655.5 |
1,656.5 |
1,625.5 |
1,642 |
+0.77% |
7,470,900 |
| 2025/3/25 |
1,621.5 |
1,662.5 |
1,615 |
1,629.5 |
+1.81% |
8,805,500 |
| 2025/3/24 |
1,597 |
1,606 |
1,583 |
1,600.5 |
+0.69% |
6,413,100 |
| 2025/3/21 |
1,608 |
1,631 |
1,589.5 |
1,589.5 |
-2.06% |
12,151,100 |
| 2025/3/19 |
1,617.5 |
1,638.5 |
1,615 |
1,623 |
+0.53% |
6,960,100 |
| 2025/3/18 |
1,650 |
1,654.5 |
1,608 |
1,614.5 |
+0.12% |
7,726,600 |
| 2025/3/17 |
1,601.5 |
1,617.5 |
1,589.5 |
1,612.5 |
+2.77% |
8,043,700 |
| 2025/3/14 |
1,533.5 |
1,576 |
1,525.5 |
1,569 |
+1.59% |
12,750,800 |
| 2025/3/13 |
1,582 |
1,604.5 |
1,537.5 |
1,544.5 |
+0.10% |
11,072,100 |
| 2025/3/12 |
1,545.5 |
1,557.5 |
1,530.5 |
1,543 |
+0.19% |
8,133,100 |
| 2025/3/11 |
1,530 |
1,540.5 |
1,489.5 |
1,540 |
-1.19% |
7,915,100 |
| 2025/3/10 |
1,562 |
1,564 |
1,536 |
1,558.5 |
-0.42% |
8,290,800 |
| 2025/3/7 |
1,550 |
1,579 |
1,545 |
1,565 |
-0.32% |
8,850,200 |
| 2025/3/6 |
1,583.5 |
1,598 |
1,550 |
1,570 |
-0.70% |
8,500,300 |
| 2025/3/5 |
1,585.5 |
1,602.5 |
1,573.5 |
1,581 |
-1.13% |
7,809,700 |
| 2025/3/4 |
1,619 |
1,619 |
1,560 |
1,599 |
-1.33% |
8,655,200 |
| 2025/3/3 |
1,626.5 |
1,627.5 |
1,596.5 |
1,620.5 |
+2.18% |
6,836,200 |
| 2025/2/28 |
1,647.5 |
1,647.5 |
1,572 |
1,586 |
-5.40% |
12,607,600 |
| 2025/2/27 |
1,663.5 |
1,683 |
1,656 |
1,676.5 |
+1.33% |
4,655,100 |
| 2025/2/26 |
1,645.5 |
1,654.5 |
1,614 |
1,654.5 |
+0.64% |
5,649,200 |
| 2025/2/25 |
1,622 |
1,652.5 |
1,613.5 |
1,644 |
-1.88% |
7,074,400 |
| 2025/2/21 |
1,672.5 |
1,697.5 |
1,665.5 |
1,675.5 |
-0.89% |
5,507,500 |
| 2025/2/20 |
1,672 |
1,700.5 |
1,655 |
1,690.5 |
+0.39% |
6,559,300 |
| 2025/2/19 |
1,675.5 |
1,686 |
1,659 |
1,684 |
+1.14% |
5,783,500 |
| 2025/2/18 |
1,660 |
1,689 |
1,650 |
1,665 |
-1.57% |
6,149,400 |
| 2025/2/17 |
1,725 |
1,730 |
1,683 |
1,691.5 |
-1.71% |
6,432,400 |
| 2025/2/14 |
1,744 |
1,766 |
1,714 |
1,721 |
-2.47% |
10,217,900 |
| 2025/2/13 |
1,769.5 |
1,773.5 |
1,743.5 |
1,764.5 |
+1.20% |
7,055,600 |
| 2025/2/12 |
1,773.5 |
1,776 |
1,722 |
1,743.5 |
-0.71% |
10,371,500 |
| 2025/2/10 |
1,763 |
1,770 |
1,737 |
1,756 |
+1.92% |
8,450,900 |
| 2025/2/7 |
1,680 |
1,739.5 |
1,671 |
1,723 |
+4.11% |
11,404,300 |
| 2025/2/6 |
1,681 |
1,693.5 |
1,636 |
1,655 |
-0.84% |
12,354,800 |
| 2025/2/5 |
1,719 |
1,725.5 |
1,644 |
1,669 |
-2.63% |
17,227,600 |
| 2025/2/4 |
1,775 |
1,792.5 |
1,701.5 |
1,714 |
-0.35% |
14,586,300 |
| 2025/2/3 |
1,700 |
1,762 |
1,694 |
1,720 |
-8.92% |
20,995,500 |
| 2025/1/31 |
1,962.5 |
1,967 |
1,884 |
1,888.5 |
-3.72% |
12,566,200 |
| 2025/1/30 |
1,964.5 |
1,968.5 |
1,943 |
1,961.5 |
-0.96% |
6,977,500 |
| 2025/1/29 |
1,929 |
1,991 |
1,914 |
1,980.5 |
+4.26% |
8,812,800 |
| 2025/1/28 |
1,898 |
1,919.5 |
1,874.5 |
1,899.5 |
-0.52% |
5,723,700 |
| 2025/1/27 |
1,954 |
1,973 |
1,908 |
1,909.5 |
-0.86% |
5,904,500 |
| 2025/1/24 |
1,951.5 |
1,958 |
1,909 |
1,926 |
+0.60% |
6,737,200 |
| 2025/1/23 |
1,896 |
1,929.5 |
1,876.5 |
1,914.5 |
+2.96% |
8,634,400 |
| 2025/1/22 |
1,863 |
1,896 |
1,854 |
1,859.5 |
-0.61% |
7,688,900 |
| 2025/1/21 |
1,900 |
1,922 |
1,861.5 |
1,871 |
-0.40% |
6,310,200 |
| 2025/1/20 |
1,861.5 |
1,889.5 |
1,845 |
1,878.5 |
+2.20% |
4,343,500 |
| 2025/1/17 |
1,850 |
1,863 |
1,812 |
1,838 |
-1.89% |
7,004,600 |
| 2025/1/16 |
1,887 |
1,900 |
1,860.5 |
1,873.5 |
-0.32% |
8,405,200 |
| 2025/1/15 |
1,899.5 |
1,906 |
1,871 |
1,879.5 |
+1.57% |
7,607,700 |
| 2025/1/14 |
1,883 |
1,896 |
1,838 |
1,850.5 |
-2.35% |
8,963,000 |
| 2025/1/10 |
1,931 |
1,949.5 |
1,895 |
1,895 |
-3.22% |
10,306,600 |
| 2025/1/9 |
1,981 |
1,998 |
1,954 |
1,958 |
-1.63% |
5,611,400 |
| 2025/1/8 |
2,043.5 |
2,046.5 |
1,990.5 |
1,990.5 |
-2.74% |
5,333,900 |
| 2025/1/7 |
2,027 |
2,066 |
2,010 |
2,046.5 |
+2.38% |
6,075,000 |
| 2025/1/6 |
2,067.5 |
2,093.5 |
1,992 |
1,999 |
-3.55% |
7,418,400 |
| 2024/12/30 |
2,098.5 |
2,105.5 |
2,068 |
2,072.5 |
-1.24% |
5,404,300 |
| 2024/12/27 |
2,048 |
2,113 |
2,033 |
2,098.5 |
+2.62% |
7,180,200 |
| 2024/12/26 |
2,006 |
2,046 |
2,006 |
2,045 |
+2.10% |
4,038,700 |
| 2024/12/25 |
2,004 |
2,021.5 |
1,989.5 |
2,003 |
+0.48% |
4,305,900 |
| 2024/12/24 |
2,037 |
2,037.5 |
1,984 |
1,993.5 |
-2.16% |
3,694,800 |
| 2024/12/23 |
2,034 |
2,043.5 |
2,006.5 |
2,037.5 |
+0.92% |
3,347,100 |
| 2024/12/20 |
2,036 |
2,062 |
2,019 |
2,019 |
+1.15% |
11,788,400 |
| 2024/12/19 |
1,975 |
2,010.5 |
1,945 |
1,996 |
-2.87% |
6,496,600 |
| 2024/12/18 |
2,044.5 |
2,085.5 |
2,036.5 |
2,055 |
+0.15% |
5,402,000 |
| 2024/12/17 |
2,039.5 |
2,067 |
2,025 |
2,052 |
+1.21% |
4,729,300 |
| 2024/12/16 |
2,024.5 |
2,033.5 |
2,001.5 |
2,027.5 |
+0.12% |
2,596,200 |
| 2024/12/13 |
1,999 |
2,045.5 |
1,998 |
2,025 |
-1.03% |
8,253,500 |
| 2024/12/12 |
2,065 |
2,075.5 |
2,040 |
2,046 |
+2.07% |
6,255,800 |
| 2024/12/11 |
1,998.5 |
2,017 |
1,992 |
2,004.5 |
-0.40% |
4,841,400 |
| 2024/12/10 |
2,035 |
2,040.5 |
1,992 |
2,012.5 |
+0.17% |
5,379,500 |
| 2024/12/9 |
2,039 |
2,045 |
1,999 |
2,009 |
-0.91% |
4,961,700 |
| 2024/12/6 |
2,075 |
2,076.5 |
2,009 |
2,027.5 |
-1.98% |
4,873,900 |
| 2024/12/5 |
2,055 |
2,071.5 |
2,031.5 |
2,068.5 |
+1.87% |
6,564,800 |
| 2024/12/4 |
2,047 |
2,053 |
2,019.5 |
2,030.5 |
-0.81% |
5,392,700 |
| 2024/12/3 |
2,009.5 |
2,065 |
1,996 |
2,047 |
+1.87% |
8,849,000 |
| 2024/12/2 |
1,950.5 |
2,009.5 |
1,947.5 |
2,009.5 |
+4.17% |
7,431,000 |
| 2024/11/29 |
1,913 |
1,936.5 |
1,902 |
1,929 |
+0.60% |
5,708,400 |
| 2024/11/28 |
1,845 |
1,921 |
1,833 |
1,917.5 |
+2.43% |
6,630,400 |
| 2024/11/27 |
1,873.5 |
1,898 |
1,867 |
1,872 |
+1.27% |
6,781,000 |
| 2024/11/26 |
1,898 |
1,907 |
1,837.5 |
1,848.5 |
-2.61% |
6,873,100 |
| 2024/11/25 |
1,899.5 |
1,936.5 |
1,881 |
1,898 |
+1.20% |
15,359,100 |
| 2024/11/22 |
1,881.5 |
1,895 |
1,861.5 |
1,875.5 |
-0.35% |
6,468,000 |
| 2024/11/21 |
1,903 |
1,913 |
1,878 |
1,882 |
-1.90% |
6,068,100 |
| 2024/11/20 |
1,916 |
1,921 |
1,899.5 |
1,918.5 |
+0.37% |
4,902,400 |
| 2024/11/19 |
1,931 |
1,934 |
1,896.5 |
1,911.5 |
-2.15% |
7,671,000 |
| 2024/11/18 |
1,961 |
2,006.5 |
1,953.5 |
1,953.5 |
-1.76% |
5,400,500 |
| 2024/11/15 |
1,996.5 |
2,025 |
1,988.5 |
1,988.5 |
+0.40% |
6,678,900 |
| 2024/11/14 |
2,050 |
2,050 |
1,970 |
1,980.5 |
-1.76% |
8,516,300 |
| 2024/11/13 |
2,046 |
2,062.5 |
2,001 |
2,016 |
-2.66% |
7,765,300 |
| 2024/11/12 |
2,038.5 |
2,113.5 |
2,025 |
2,071 |
+2.12% |
8,536,100 |
| 2024/11/11 |
2,021.5 |
2,049 |
2,020 |
2,028 |
-0.76% |
4,991,300 |
| 2024/11/8 |
2,091 |
2,096 |
2,021 |
2,043.5 |
-0.07% |
10,299,100 |
| 2024/11/7 |
2,069 |
2,087 |
1,998 |
2,045 |
-1.47% |
10,461,300 |
| 2024/11/6 |
1,999.5 |
2,098.5 |
1,990 |
2,075.5 |
+5.89% |
14,080,100 |
| 2024/11/5 |
1,885 |
2,032 |
1,872.5 |
1,960 |
+6.06% |
16,508,400 |
| 2024/11/1 |
1,762.5 |
1,898 |
1,748 |
1,848 |
+0.30% |
21,696,400 |
| 2024/10/31 |
1,866 |
1,871 |
1,814 |
1,842.5 |
-2.28% |
9,445,100 |
| 2024/10/30 |
1,901 |
1,907 |
1,869 |
1,885.5 |
+0.83% |
21,568,200 |
| 2024/10/29 |
1,848 |
1,878 |
1,831.5 |
1,870 |
+0.62% |
5,632,300 |
| 2024/10/28 |
1,803 |
1,889.5 |
1,803 |
1,858.5 |
+1.20% |
6,779,500 |
| 2024/10/25 |
1,850.5 |
1,860 |
1,804 |
1,836.5 |
+0.19% |
6,426,300 |
|
