| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,539 |
1,563 |
1,539 |
1,545.5 |
-0.10% |
309,700 |
| 2025/4/25 |
1,563.5 |
1,563.5 |
1,532 |
1,547 |
+0.36% |
273,200 |
| 2025/4/24 |
1,551.5 |
1,561.5 |
1,530.5 |
1,541.5 |
+1.08% |
258,800 |
| 2025/4/23 |
1,561 |
1,567 |
1,523 |
1,525 |
+2.07% |
373,800 |
| 2025/4/22 |
1,471.5 |
1,494.5 |
1,462.5 |
1,494 |
+1.49% |
188,700 |
| 2025/4/21 |
1,477 |
1,489 |
1,469.5 |
1,472 |
-1.17% |
190,000 |
| 2025/4/18 |
1,471 |
1,493 |
1,466 |
1,489.5 |
+2.72% |
193,200 |
| 2025/4/17 |
1,441.5 |
1,455 |
1,424 |
1,450 |
+1.61% |
178,400 |
| 2025/4/16 |
1,475 |
1,475 |
1,418.5 |
1,427 |
-1.92% |
220,800 |
| 2025/4/15 |
1,470.5 |
1,470.5 |
1,446 |
1,455 |
+0.52% |
228,100 |
| 2025/4/14 |
1,425 |
1,459 |
1,408 |
1,447.5 |
+2.30% |
231,400 |
| 2025/4/11 |
1,368 |
1,426 |
1,358.5 |
1,415 |
-2.95% |
312,800 |
| 2025/4/10 |
1,487.5 |
1,487.5 |
1,443.5 |
1,458 |
+9.01% |
556,900 |
| 2025/4/9 |
1,355.5 |
1,381 |
1,317 |
1,337.5 |
-5.31% |
509,900 |
| 2025/4/8 |
1,330 |
1,425.5 |
1,330 |
1,412.5 |
+11.26% |
525,700 |
| 2025/4/7 |
1,300 |
1,319.5 |
1,230 |
1,269.5 |
-9.26% |
751,600 |
| 2025/4/4 |
1,430 |
1,430 |
1,363 |
1,399 |
-7.75% |
654,000 |
| 2025/4/3 |
1,550 |
1,561 |
1,501 |
1,516.5 |
-6.65% |
601,700 |
| 2025/4/2 |
1,644 |
1,655 |
1,608 |
1,624.5 |
-0.82% |
333,700 |
| 2025/4/1 |
1,699.5 |
1,700 |
1,638 |
1,638 |
-1.92% |
520,900 |
| 2025/3/31 |
1,676 |
1,699 |
1,637.5 |
1,670 |
-3.66% |
737,900 |
| 2025/3/28 |
1,750 |
1,769 |
1,725 |
1,733.5 |
-2.50% |
467,700 |
| 2025/3/27 |
1,733 |
1,788 |
1,722 |
1,778 |
+1.98% |
587,500 |
| 2025/3/26 |
1,746.5 |
1,759 |
1,721 |
1,743.5 |
-0.17% |
460,600 |
| 2025/3/25 |
1,744 |
1,757 |
1,729 |
1,746.5 |
+0.06% |
336,900 |
| 2025/3/24 |
1,762 |
1,762 |
1,729 |
1,745.5 |
-0.94% |
325,100 |
| 2025/3/21 |
1,717 |
1,762.5 |
1,705.5 |
1,762 |
+3.65% |
667,000 |
| 2025/3/19 |
1,709.5 |
1,725 |
1,688 |
1,700 |
-1.73% |
352,400 |
| 2025/3/18 |
1,692.5 |
1,741 |
1,690 |
1,730 |
+3.35% |
525,800 |
| 2025/3/17 |
1,674 |
1,683.5 |
1,662 |
1,674 |
+1.15% |
290,700 |
| 2025/3/14 |
1,632 |
1,664.5 |
1,627.5 |
1,655 |
+1.38% |
395,900 |
| 2025/3/13 |
1,630 |
1,647 |
1,627 |
1,632.5 |
+1.02% |
219,800 |
| 2025/3/12 |
1,580 |
1,637.5 |
1,580 |
1,616 |
+3.46% |
420,700 |
| 2025/3/11 |
1,573 |
1,581.5 |
1,533 |
1,562 |
-2.98% |
467,900 |
| 2025/3/10 |
1,652 |
1,660 |
1,610 |
1,610 |
-1.98% |
278,500 |
| 2025/3/7 |
1,632 |
1,646.5 |
1,610 |
1,642.5 |
-0.79% |
293,400 |
| 2025/3/6 |
1,627.5 |
1,655.5 |
1,627 |
1,655.5 |
+3.21% |
273,400 |
| 2025/3/5 |
1,599 |
1,618.5 |
1,593 |
1,604 |
+0.53% |
272,200 |
| 2025/3/4 |
1,609 |
1,628.5 |
1,582.5 |
1,595.5 |
-0.59% |
241,600 |
| 2025/3/3 |
1,611 |
1,619.5 |
1,582 |
1,605 |
+0.91% |
283,200 |
| 2025/2/28 |
1,612 |
1,613.5 |
1,585 |
1,590.5 |
-1.52% |
391,900 |
| 2025/2/27 |
1,616 |
1,619 |
1,597.5 |
1,615 |
+0.31% |
212,900 |
| 2025/2/26 |
1,612 |
1,629 |
1,597 |
1,610 |
-0.62% |
256,200 |
| 2025/2/25 |
1,604.5 |
1,631.5 |
1,588 |
1,620 |
-0.95% |
417,100 |
| 2025/2/21 |
1,560.5 |
1,641 |
1,557.5 |
1,635.5 |
+3.91% |
495,700 |
| 2025/2/20 |
1,585.5 |
1,605.5 |
1,546.5 |
1,574 |
-1.56% |
332,200 |
| 2025/2/19 |
1,644 |
1,652 |
1,598 |
1,599 |
-1.90% |
353,800 |
| 2025/2/18 |
1,625.5 |
1,645 |
1,604.5 |
1,630 |
+1.09% |
288,100 |
| 2025/2/17 |
1,600 |
1,627.5 |
1,600 |
1,612.5 |
+0.94% |
306,900 |
| 2025/2/14 |
1,582.5 |
1,600 |
1,575.5 |
1,597.5 |
+0.66% |
197,100 |
| 2025/2/13 |
1,602.5 |
1,622.5 |
1,586 |
1,587 |
+0.00% |
510,800 |
| 2025/2/12 |
1,559 |
1,590 |
1,542.5 |
1,587 |
+3.46% |
472,300 |
| 2025/2/10 |
1,575 |
1,575 |
1,534 |
1,534 |
-1.92% |
271,800 |
| 2025/2/7 |
1,546.5 |
1,573 |
1,526.5 |
1,564 |
+1.23% |
412,400 |
| 2025/2/6 |
1,585.5 |
1,585.5 |
1,545 |
1,545 |
-2.37% |
508,200 |
| 2025/2/5 |
1,565 |
1,595 |
1,530 |
1,582.5 |
+2.69% |
766,900 |
| 2025/2/4 |
1,682 |
1,694.5 |
1,529 |
1,541 |
-6.32% |
943,900 |
| 2025/2/3 |
1,690 |
1,690 |
1,623 |
1,645 |
-3.89% |
629,200 |
| 2025/1/31 |
1,725 |
1,725 |
1,693.5 |
1,711.5 |
+0.71% |
277,300 |
| 2025/1/30 |
1,669 |
1,705.5 |
1,662 |
1,699.5 |
+1.49% |
353,800 |
| 2025/1/29 |
1,685 |
1,687 |
1,662 |
1,674.5 |
+0.21% |
212,500 |
| 2025/1/28 |
1,641 |
1,679.5 |
1,635 |
1,671 |
+1.89% |
318,500 |
| 2025/1/27 |
1,628 |
1,668.5 |
1,623.5 |
1,640 |
+1.64% |
364,200 |
| 2025/1/24 |
1,625 |
1,625 |
1,578 |
1,613.5 |
+1.16% |
294,700 |
| 2025/1/23 |
1,600 |
1,602 |
1,584.5 |
1,595 |
+0.00% |
412,000 |
| 2025/1/22 |
1,625 |
1,628 |
1,595 |
1,595 |
-1.54% |
278,500 |
| 2025/1/21 |
1,645.5 |
1,650 |
1,612 |
1,620 |
-0.70% |
166,200 |
| 2025/1/20 |
1,619.5 |
1,637 |
1,616.5 |
1,631.5 |
+1.37% |
187,800 |
| 2025/1/17 |
1,610 |
1,624 |
1,584 |
1,609.5 |
-0.95% |
272,200 |
| 2025/1/16 |
1,607 |
1,640 |
1,603 |
1,625 |
+1.75% |
376,000 |
| 2025/1/15 |
1,574 |
1,602 |
1,572 |
1,597 |
+1.78% |
208,600 |
| 2025/1/14 |
1,603 |
1,607 |
1,564.5 |
1,569 |
-1.35% |
279,000 |
| 2025/1/10 |
1,602.5 |
1,614 |
1,583.5 |
1,590.5 |
-1.18% |
296,200 |
| 2025/1/9 |
1,648 |
1,648 |
1,606.5 |
1,609.5 |
-2.66% |
279,000 |
| 2025/1/8 |
1,632 |
1,662 |
1,628 |
1,653.5 |
+1.29% |
327,000 |
| 2025/1/7 |
1,639 |
1,641 |
1,616.5 |
1,632.5 |
-0.06% |
267,100 |
| 2025/1/6 |
1,649 |
1,654 |
1,609.5 |
1,633.5 |
-0.34% |
244,600 |
| 2024/12/30 |
1,648 |
1,659.5 |
1,631.5 |
1,639 |
-0.21% |
230,400 |
| 2024/12/27 |
1,643.5 |
1,643.5 |
1,631 |
1,642.5 |
+0.61% |
323,300 |
| 2024/12/26 |
1,624 |
1,632.5 |
1,614 |
1,632.5 |
-0.31% |
307,900 |
| 2024/12/25 |
1,665 |
1,665 |
1,611 |
1,637.5 |
-1.12% |
317,300 |
| 2024/12/24 |
1,646 |
1,658.5 |
1,639.5 |
1,656 |
+1.60% |
206,900 |
| 2024/12/23 |
1,590 |
1,633 |
1,582 |
1,630 |
+2.23% |
285,500 |
| 2024/12/20 |
1,644 |
1,644 |
1,589.5 |
1,594.5 |
-3.01% |
641,000 |
| 2024/12/19 |
1,631 |
1,655 |
1,622.5 |
1,644 |
-0.96% |
326,400 |
| 2024/12/18 |
1,620 |
1,663.5 |
1,613.5 |
1,660 |
+1.75% |
326,600 |
| 2024/12/17 |
1,658 |
1,665 |
1,631.5 |
1,631.5 |
-1.27% |
257,900 |
| 2024/12/16 |
1,661 |
1,663.5 |
1,630.5 |
1,652.5 |
-0.21% |
305,500 |
| 2024/12/13 |
1,664.5 |
1,680 |
1,638.5 |
1,656 |
-0.90% |
448,500 |
| 2024/12/12 |
1,700 |
1,715 |
1,671 |
1,671 |
-0.24% |
389,700 |
| 2024/12/11 |
1,658.5 |
1,683 |
1,646.5 |
1,675 |
+1.33% |
369,100 |
| 2024/12/10 |
1,675 |
1,676.5 |
1,644 |
1,653 |
-0.51% |
352,200 |
| 2024/12/9 |
1,663 |
1,670.5 |
1,637 |
1,661.5 |
+0.30% |
300,800 |
| 2024/12/6 |
1,647 |
1,662 |
1,640 |
1,656.5 |
+0.18% |
164,600 |
| 2024/12/5 |
1,675 |
1,675 |
1,623 |
1,653.5 |
-0.81% |
423,100 |
| 2024/12/4 |
1,697.5 |
1,703 |
1,667 |
1,667 |
-1.54% |
266,700 |
| 2024/12/3 |
1,693.5 |
1,715.5 |
1,671 |
1,693 |
-0.03% |
486,700 |
| 2024/12/2 |
1,640 |
1,696.5 |
1,631 |
1,693.5 |
+4.47% |
465,800 |
| 2024/11/29 |
1,599 |
1,639.5 |
1,584.5 |
1,621 |
+1.85% |
275,800 |
| 2024/11/28 |
1,591 |
1,597 |
1,579.5 |
1,591.5 |
+0.00% |
191,200 |
| 2024/11/27 |
1,577.5 |
1,599.5 |
1,566.5 |
1,591.5 |
+0.60% |
271,200 |
| 2024/11/26 |
1,615 |
1,622.5 |
1,571 |
1,582 |
-2.04% |
356,500 |
| 2024/11/25 |
1,630 |
1,641.5 |
1,611 |
1,615 |
+0.12% |
368,300 |
| 2024/11/22 |
1,589 |
1,613 |
1,576 |
1,613 |
+1.29% |
244,300 |
| 2024/11/21 |
1,570.5 |
1,602.5 |
1,558 |
1,592.5 |
+1.69% |
246,500 |
| 2024/11/20 |
1,564 |
1,574 |
1,558.5 |
1,566 |
-0.82% |
201,100 |
| 2024/11/19 |
1,555.5 |
1,580.5 |
1,550.5 |
1,579 |
+0.73% |
265,100 |
| 2024/11/18 |
1,583.5 |
1,588 |
1,565.5 |
1,567.5 |
-0.92% |
255,100 |
| 2024/11/15 |
1,629 |
1,629 |
1,573 |
1,582 |
-1.31% |
237,800 |
| 2024/11/14 |
1,579.5 |
1,619.5 |
1,569.5 |
1,603 |
+2.66% |
429,700 |
| 2024/11/13 |
1,580 |
1,589 |
1,556.5 |
1,561.5 |
-1.11% |
314,800 |
| 2024/11/12 |
1,622 |
1,624 |
1,572 |
1,579 |
-0.91% |
427,600 |
| 2024/11/11 |
1,602 |
1,642.5 |
1,560 |
1,593.5 |
-1.88% |
440,000 |
| 2024/11/8 |
1,628 |
1,653.5 |
1,600 |
1,624 |
-0.25% |
675,200 |
| 2024/11/7 |
1,649 |
1,650.5 |
1,600 |
1,628 |
+1.94% |
693,200 |
| 2024/11/6 |
1,516.5 |
1,597 |
1,516.5 |
1,597 |
+6.04% |
606,200 |
| 2024/11/5 |
1,500 |
1,532.5 |
1,490 |
1,506 |
+0.60% |
425,200 |
| 2024/11/1 |
1,440 |
1,502.5 |
1,439 |
1,497 |
+2.04% |
425,100 |
| 2024/10/31 |
1,470 |
1,478.5 |
1,453.5 |
1,467 |
+0.20% |
494,000 |
| 2024/10/30 |
1,467.5 |
1,474.5 |
1,452 |
1,464 |
-0.10% |
568,900 |
| 2024/10/29 |
1,439 |
1,474.5 |
1,431 |
1,465.5 |
+2.27% |
283,200 |
| 2024/10/28 |
1,404 |
1,447.5 |
1,402.5 |
1,433 |
+0.14% |
451,200 |
| 2024/10/25 |
1,422 |
1,433 |
1,405 |
1,431 |
+0.21% |
359,400 |
|
