| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,012.5 |
1,017 |
989.7 |
996.3 |
-0.08% |
5,070,000 |
| 2025/4/25 |
993 |
1,007 |
988.4 |
997.1 |
+3.72% |
5,867,800 |
| 2025/4/24 |
970.8 |
984 |
961.2 |
961.3 |
+2.18% |
7,023,500 |
| 2025/4/23 |
943.4 |
950.5 |
929.1 |
940.8 |
+2.42% |
5,608,200 |
| 2025/4/22 |
906 |
926.4 |
905.7 |
918.6 |
+1.39% |
3,999,200 |
| 2025/4/21 |
897.8 |
915.5 |
882.8 |
906 |
+1.47% |
4,257,900 |
| 2025/4/18 |
901.3 |
908.7 |
886.8 |
892.9 |
-0.91% |
3,806,400 |
| 2025/4/17 |
860 |
902.7 |
860 |
901.1 |
+5.24% |
6,167,600 |
| 2025/4/16 |
901 |
904.1 |
856.2 |
856.2 |
-5.95% |
5,353,100 |
| 2025/4/15 |
893.7 |
920.9 |
891.1 |
910.4 |
+2.13% |
5,457,000 |
| 2025/4/14 |
890.6 |
913.7 |
885.4 |
891.4 |
+3.11% |
5,602,000 |
| 2025/4/11 |
830 |
872.2 |
819.8 |
864.5 |
-0.95% |
7,408,600 |
| 2025/4/10 |
898.6 |
903.4 |
869.2 |
872.8 |
+12.10% |
7,873,900 |
| 2025/4/9 |
792.9 |
794.4 |
767.5 |
778.6 |
-6.77% |
8,248,900 |
| 2025/4/8 |
800 |
852.9 |
800 |
835.1 |
+11.66% |
8,649,800 |
| 2025/4/7 |
777.3 |
780.5 |
745.5 |
747.9 |
-15.77% |
10,902,900 |
| 2025/4/4 |
927.2 |
937.5 |
858.5 |
887.9 |
-8.67% |
14,386,100 |
| 2025/4/3 |
954.5 |
979.6 |
946.2 |
972.2 |
-4.17% |
10,545,800 |
| 2025/4/2 |
1,017 |
1,024.5 |
1,006.5 |
1,014.5 |
-1.36% |
5,229,100 |
| 2025/4/1 |
1,018.5 |
1,039 |
1,014.5 |
1,028.5 |
+2.08% |
5,632,900 |
| 2025/3/31 |
1,073.5 |
1,079 |
1,007.5 |
1,007.5 |
-8.70% |
10,478,200 |
| 2025/3/28 |
1,132 |
1,135.5 |
1,103.5 |
1,103.5 |
-2.90% |
5,361,900 |
| 2025/3/27 |
1,149 |
1,153 |
1,128 |
1,136.5 |
-2.49% |
4,920,400 |
| 2025/3/26 |
1,169.5 |
1,178 |
1,158.5 |
1,165.5 |
+0.13% |
3,712,800 |
| 2025/3/25 |
1,150 |
1,169 |
1,139 |
1,164 |
+1.57% |
5,371,600 |
| 2025/3/24 |
1,148 |
1,155 |
1,135.5 |
1,146 |
-0.95% |
6,341,600 |
| 2025/3/21 |
1,194 |
1,206.5 |
1,155 |
1,157 |
-6.13% |
10,649,600 |
| 2025/3/19 |
1,247 |
1,259 |
1,224 |
1,232.5 |
+0.41% |
4,999,700 |
| 2025/3/18 |
1,223 |
1,247 |
1,215.5 |
1,227.5 |
+2.25% |
5,468,600 |
| 2025/3/17 |
1,215 |
1,235 |
1,188 |
1,200.5 |
+0.80% |
5,636,900 |
| 2025/3/14 |
1,160 |
1,192.5 |
1,150.5 |
1,191 |
+3.88% |
4,880,000 |
| 2025/3/13 |
1,160 |
1,180 |
1,146 |
1,146.5 |
-0.52% |
3,228,300 |
| 2025/3/12 |
1,135.5 |
1,159 |
1,130.5 |
1,152.5 |
-0.43% |
5,015,700 |
| 2025/3/11 |
1,146 |
1,166 |
1,124.5 |
1,157.5 |
-1.20% |
5,512,000 |
| 2025/3/10 |
1,155 |
1,178.5 |
1,143.5 |
1,171.5 |
+3.90% |
7,868,900 |
| 2025/3/7 |
1,097.5 |
1,130 |
1,087 |
1,127.5 |
+0.00% |
4,330,200 |
| 2025/3/6 |
1,089.5 |
1,129 |
1,081 |
1,127.5 |
+4.83% |
6,332,700 |
| 2025/3/5 |
1,074 |
1,092.5 |
1,069.5 |
1,075.5 |
-0.55% |
4,435,600 |
| 2025/3/4 |
1,104.5 |
1,110.5 |
1,064 |
1,081.5 |
-3.39% |
8,094,100 |
| 2025/3/3 |
1,145 |
1,154 |
1,110 |
1,119.5 |
-1.45% |
4,544,400 |
| 2025/2/28 |
1,171.5 |
1,176.5 |
1,129 |
1,136 |
-5.61% |
6,713,500 |
| 2025/2/27 |
1,211 |
1,243.5 |
1,189 |
1,203.5 |
+0.33% |
4,144,600 |
| 2025/2/26 |
1,215 |
1,288 |
1,187.5 |
1,199.5 |
+0.63% |
12,582,100 |
| 2025/2/25 |
1,159 |
1,197.5 |
1,159 |
1,192 |
+0.25% |
4,917,000 |
| 2025/2/21 |
1,177 |
1,199.5 |
1,171 |
1,189 |
+0.21% |
2,642,300 |
| 2025/2/20 |
1,160 |
1,188 |
1,151.5 |
1,186.5 |
+1.85% |
5,022,300 |
| 2025/2/19 |
1,118.5 |
1,181 |
1,118.5 |
1,165 |
+4.20% |
8,775,400 |
| 2025/2/18 |
1,110 |
1,121.5 |
1,105 |
1,118 |
+0.40% |
4,053,400 |
| 2025/2/17 |
1,131.5 |
1,147 |
1,111 |
1,113.5 |
-1.55% |
3,824,100 |
| 2025/2/14 |
1,166.5 |
1,167.5 |
1,128 |
1,131 |
-2.54% |
3,516,600 |
| 2025/2/13 |
1,143 |
1,175 |
1,142 |
1,160.5 |
+1.18% |
4,307,100 |
| 2025/2/12 |
1,186 |
1,202.5 |
1,134 |
1,147 |
-7.28% |
9,765,900 |
| 2025/2/10 |
1,240 |
1,253 |
1,192.5 |
1,237 |
+6.96% |
9,840,600 |
| 2025/2/7 |
1,130 |
1,167.5 |
1,130 |
1,156.5 |
+0.78% |
4,881,000 |
| 2025/2/6 |
1,136 |
1,155 |
1,128.5 |
1,147.5 |
+2.32% |
3,759,700 |
| 2025/2/5 |
1,161.5 |
1,162 |
1,121.5 |
1,121.5 |
-1.71% |
4,419,900 |
| 2025/2/4 |
1,114.5 |
1,154.5 |
1,103.5 |
1,141 |
+5.21% |
7,281,800 |
| 2025/2/3 |
1,147 |
1,148.5 |
1,080 |
1,084.5 |
-6.27% |
8,112,900 |
| 2025/1/31 |
1,132 |
1,157 |
1,124 |
1,157 |
+1.22% |
7,102,200 |
| 2025/1/30 |
1,168 |
1,172.5 |
1,137 |
1,143 |
-2.85% |
5,452,600 |
| 2025/1/29 |
1,193 |
1,195 |
1,162.5 |
1,176.5 |
-1.79% |
6,567,200 |
| 2025/1/28 |
1,156 |
1,217.5 |
1,148 |
1,198 |
-1.48% |
6,027,400 |
| 2025/1/27 |
1,195 |
1,223 |
1,187 |
1,216 |
+1.71% |
4,577,100 |
| 2025/1/24 |
1,188 |
1,216 |
1,185 |
1,195.5 |
-0.04% |
3,704,100 |
| 2025/1/23 |
1,202 |
1,210 |
1,186.5 |
1,196 |
-1.03% |
3,880,900 |
| 2025/1/22 |
1,189 |
1,208.5 |
1,174 |
1,208.5 |
+3.11% |
5,432,000 |
| 2025/1/21 |
1,177 |
1,194.5 |
1,167 |
1,172 |
+0.60% |
3,739,400 |
| 2025/1/20 |
1,135 |
1,167 |
1,132 |
1,165 |
+2.96% |
3,371,700 |
| 2025/1/17 |
1,122 |
1,131.5 |
1,105 |
1,131.5 |
+1.12% |
4,151,600 |
| 2025/1/16 |
1,131 |
1,136 |
1,107 |
1,119 |
+1.63% |
4,187,200 |
| 2025/1/15 |
1,106 |
1,117.5 |
1,090 |
1,101 |
-1.96% |
6,639,200 |
| 2025/1/14 |
1,125.5 |
1,140.5 |
1,117 |
1,123 |
-2.73% |
4,619,400 |
| 2025/1/10 |
1,156 |
1,169 |
1,149 |
1,154.5 |
-0.82% |
3,465,900 |
| 2025/1/9 |
1,195 |
1,198 |
1,163 |
1,164 |
-3.48% |
5,019,000 |
| 2025/1/8 |
1,200 |
1,228.5 |
1,191.5 |
1,206 |
+0.46% |
5,245,200 |
| 2025/1/7 |
1,202 |
1,220 |
1,193.5 |
1,200.5 |
+4.21% |
8,463,500 |
| 2025/1/6 |
1,170 |
1,176.5 |
1,135.5 |
1,152 |
-2.62% |
6,689,700 |
| 2024/12/30 |
1,178 |
1,191 |
1,171 |
1,183 |
+0.72% |
2,982,900 |
| 2024/12/27 |
1,161 |
1,178.5 |
1,153.5 |
1,174.5 |
+1.25% |
3,582,400 |
| 2024/12/26 |
1,149.5 |
1,163 |
1,149.5 |
1,160 |
-0.09% |
3,689,300 |
| 2024/12/25 |
1,186 |
1,190.5 |
1,152.5 |
1,161 |
-1.32% |
3,406,900 |
| 2024/12/24 |
1,157.5 |
1,176.5 |
1,149 |
1,176.5 |
+3.20% |
5,328,900 |
| 2024/12/23 |
1,137.5 |
1,141.5 |
1,113 |
1,140 |
+1.74% |
5,360,600 |
| 2024/12/20 |
1,150 |
1,164 |
1,120.5 |
1,120.5 |
-0.49% |
7,936,900 |
| 2024/12/19 |
1,137 |
1,145.5 |
1,119 |
1,126 |
-2.34% |
5,416,400 |
| 2024/12/18 |
1,137 |
1,155.5 |
1,135 |
1,153 |
+1.41% |
3,687,500 |
| 2024/12/17 |
1,148 |
1,162 |
1,135.5 |
1,137 |
+0.09% |
4,760,300 |
| 2024/12/16 |
1,148.5 |
1,160.5 |
1,134.5 |
1,136 |
-1.00% |
4,436,700 |
| 2024/12/13 |
1,168.5 |
1,175 |
1,146 |
1,147.5 |
-2.75% |
6,086,100 |
| 2024/12/12 |
1,215 |
1,218 |
1,180 |
1,180 |
-2.56% |
7,583,900 |
| 2024/12/11 |
1,224 |
1,231 |
1,198.5 |
1,211 |
-1.86% |
4,742,300 |
| 2024/12/10 |
1,234 |
1,271.5 |
1,221.5 |
1,234 |
+1.23% |
7,788,600 |
| 2024/12/9 |
1,192 |
1,226.5 |
1,182.5 |
1,219 |
+3.57% |
6,493,400 |
| 2024/12/6 |
1,200 |
1,203 |
1,166 |
1,177 |
-2.28% |
6,005,800 |
| 2024/12/5 |
1,218 |
1,222 |
1,197 |
1,204.5 |
-0.21% |
3,342,000 |
| 2024/12/4 |
1,234 |
1,248 |
1,202.5 |
1,207 |
-1.83% |
4,578,100 |
| 2024/12/3 |
1,230 |
1,258 |
1,220.5 |
1,229.5 |
+2.33% |
7,065,000 |
| 2024/12/2 |
1,202.5 |
1,219.5 |
1,188 |
1,201.5 |
-0.12% |
4,465,000 |
| 2024/11/29 |
1,235 |
1,245 |
1,202.5 |
1,203 |
-3.30% |
5,268,800 |
| 2024/11/28 |
1,197 |
1,264.5 |
1,196.5 |
1,244 |
+2.81% |
8,878,100 |
| 2024/11/27 |
1,232.5 |
1,234 |
1,207 |
1,210 |
-1.83% |
4,449,600 |
| 2024/11/26 |
1,302 |
1,302 |
1,225 |
1,232.5 |
-5.30% |
6,974,500 |
| 2024/11/25 |
1,266 |
1,313 |
1,256 |
1,301.5 |
+3.87% |
28,503,800 |
| 2024/11/22 |
1,250.5 |
1,264.5 |
1,241 |
1,253 |
+0.36% |
5,860,500 |
| 2024/11/21 |
1,250.5 |
1,265.5 |
1,237.5 |
1,248.5 |
-0.68% |
5,877,900 |
| 2024/11/20 |
1,276 |
1,298.5 |
1,251 |
1,257 |
-1.49% |
6,069,600 |
| 2024/11/19 |
1,267 |
1,295.5 |
1,264 |
1,276 |
+0.47% |
5,414,200 |
| 2024/11/18 |
1,250 |
1,287 |
1,247 |
1,270 |
-0.59% |
6,501,300 |
| 2024/11/15 |
1,288 |
1,296.5 |
1,262 |
1,277.5 |
-0.16% |
8,043,300 |
| 2024/11/14 |
1,327 |
1,338 |
1,277 |
1,279.5 |
-5.47% |
10,159,100 |
| 2024/11/13 |
1,411 |
1,412.5 |
1,353.5 |
1,353.5 |
-3.70% |
7,017,800 |
| 2024/11/12 |
1,401 |
1,431.5 |
1,399.5 |
1,405.5 |
-0.21% |
6,765,900 |
| 2024/11/11 |
1,400 |
1,429 |
1,393.5 |
1,408.5 |
-4.93% |
8,002,500 |
| 2024/11/8 |
1,505.5 |
1,518 |
1,470 |
1,481.5 |
-1.50% |
5,720,700 |
| 2024/11/7 |
1,505.5 |
1,523 |
1,483 |
1,504 |
+0.60% |
5,800,500 |
| 2024/11/6 |
1,475 |
1,508 |
1,467 |
1,495 |
+1.36% |
5,019,400 |
| 2024/11/5 |
1,445.5 |
1,487 |
1,424.5 |
1,475 |
+2.79% |
5,026,000 |
| 2024/11/1 |
1,450 |
1,454.5 |
1,427.5 |
1,435 |
-3.88% |
4,080,400 |
| 2024/10/31 |
1,482 |
1,493.5 |
1,461.5 |
1,493 |
+0.27% |
4,675,300 |
| 2024/10/30 |
1,489.5 |
1,513.5 |
1,481 |
1,489 |
+0.61% |
4,413,500 |
| 2024/10/29 |
1,495 |
1,508.5 |
1,475 |
1,480 |
-1.33% |
3,973,600 |
| 2024/10/28 |
1,460 |
1,510 |
1,446 |
1,500 |
+3.06% |
6,596,100 |
| 2024/10/25 |
1,460 |
1,462 |
1,419.5 |
1,455.5 |
+1.78% |
4,596,300 |
|
