| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,139 |
1,148.5 |
1,126 |
1,126 |
-0.40% |
3,876,300 |
| 2025/4/25 |
1,113 |
1,131 |
1,108.5 |
1,130.5 |
+2.63% |
4,521,200 |
| 2025/4/24 |
1,105 |
1,115 |
1,096.5 |
1,101.5 |
+0.46% |
5,001,900 |
| 2025/4/23 |
1,107.5 |
1,108 |
1,085 |
1,096.5 |
+2.14% |
4,968,000 |
| 2025/4/22 |
1,060 |
1,076 |
1,054 |
1,073.5 |
-0.42% |
3,598,500 |
| 2025/4/21 |
1,095 |
1,097 |
1,076 |
1,078 |
-2.00% |
3,245,000 |
| 2025/4/18 |
1,090 |
1,106 |
1,089 |
1,100 |
-1.17% |
3,945,200 |
| 2025/4/17 |
1,087.5 |
1,116 |
1,085 |
1,113 |
+2.39% |
3,413,000 |
| 2025/4/16 |
1,100 |
1,105 |
1,075 |
1,087 |
-1.00% |
3,335,300 |
| 2025/4/15 |
1,103.5 |
1,112 |
1,092.5 |
1,098 |
+2.09% |
4,467,100 |
| 2025/4/14 |
1,080 |
1,097.5 |
1,075.5 |
1,075.5 |
+0.42% |
3,562,700 |
| 2025/4/11 |
1,028.5 |
1,080.5 |
1,027 |
1,071 |
-3.82% |
7,222,000 |
| 2025/4/10 |
1,140 |
1,140 |
1,085 |
1,113.5 |
+12.52% |
10,200,500 |
| 2025/4/9 |
990 |
1,006 |
976.6 |
989.6 |
-5.35% |
14,086,400 |
| 2025/4/8 |
1,016 |
1,056 |
1,014 |
1,045.5 |
+5.99% |
8,663,100 |
| 2025/4/7 |
971.5 |
1,013.5 |
962.8 |
986.4 |
-5.74% |
13,159,900 |
| 2025/4/4 |
1,075 |
1,088.5 |
1,028.5 |
1,046.5 |
-7.31% |
11,451,600 |
| 2025/4/3 |
1,138 |
1,157.5 |
1,119 |
1,129 |
-5.29% |
9,634,300 |
| 2025/4/2 |
1,203 |
1,203 |
1,186 |
1,192 |
-0.17% |
4,456,300 |
| 2025/4/1 |
1,207.5 |
1,209 |
1,190.5 |
1,194 |
+0.17% |
3,939,600 |
| 2025/3/31 |
1,199.5 |
1,200 |
1,177.5 |
1,192 |
-3.44% |
6,960,300 |
| 2025/3/28 |
1,235 |
1,241.5 |
1,222.5 |
1,234.5 |
-0.04% |
4,433,000 |
| 2025/3/27 |
1,223 |
1,235 |
1,205.5 |
1,235 |
+0.04% |
5,051,900 |
| 2025/3/26 |
1,227 |
1,238 |
1,224 |
1,234.5 |
+0.12% |
3,302,200 |
| 2025/3/25 |
1,229 |
1,238 |
1,223 |
1,233 |
+1.40% |
2,888,000 |
| 2025/3/24 |
1,226 |
1,230 |
1,212 |
1,216 |
-0.78% |
4,019,800 |
| 2025/3/21 |
1,220 |
1,244.5 |
1,220 |
1,225.5 |
-1.25% |
3,724,800 |
| 2025/3/19 |
1,239 |
1,251 |
1,237.5 |
1,241 |
+0.04% |
3,094,600 |
| 2025/3/18 |
1,237 |
1,248 |
1,235.5 |
1,240.5 |
+2.06% |
3,788,400 |
| 2025/3/17 |
1,208.5 |
1,220 |
1,205.5 |
1,215.5 |
+1.50% |
3,520,800 |
| 2025/3/14 |
1,176 |
1,199 |
1,176 |
1,197.5 |
+0.88% |
7,026,100 |
| 2025/3/13 |
1,212.5 |
1,221.5 |
1,187 |
1,187 |
-2.10% |
6,614,300 |
| 2025/3/12 |
1,210 |
1,216 |
1,202 |
1,212.5 |
+0.04% |
4,298,800 |
| 2025/3/11 |
1,215 |
1,225.5 |
1,206.5 |
1,212 |
-0.90% |
5,035,300 |
| 2025/3/10 |
1,216 |
1,227.5 |
1,208 |
1,223 |
+0.66% |
3,400,900 |
| 2025/3/7 |
1,207 |
1,217.5 |
1,194 |
1,215 |
+0.08% |
5,399,300 |
| 2025/3/6 |
1,208 |
1,218 |
1,208 |
1,214 |
-0.08% |
4,754,300 |
| 2025/3/5 |
1,213.5 |
1,228.5 |
1,212 |
1,215 |
+0.12% |
3,370,700 |
| 2025/3/4 |
1,217 |
1,227.5 |
1,208 |
1,213.5 |
-1.34% |
4,985,000 |
| 2025/3/3 |
1,230 |
1,238.5 |
1,223.5 |
1,230 |
+0.00% |
3,518,500 |
| 2025/2/28 |
1,257 |
1,262 |
1,222.5 |
1,230 |
-2.15% |
5,899,800 |
| 2025/2/27 |
1,246 |
1,261 |
1,242 |
1,257 |
+0.52% |
3,500,500 |
| 2025/2/26 |
1,248 |
1,253.5 |
1,233 |
1,250.5 |
+0.32% |
3,122,200 |
| 2025/2/25 |
1,228.5 |
1,252 |
1,228 |
1,246.5 |
+0.69% |
4,851,700 |
| 2025/2/21 |
1,215 |
1,241 |
1,212.5 |
1,238 |
+2.95% |
8,031,600 |
| 2025/2/20 |
1,199.5 |
1,208 |
1,190 |
1,202.5 |
-0.17% |
4,455,600 |
| 2025/2/19 |
1,205 |
1,208 |
1,197.5 |
1,204.5 |
-0.29% |
3,828,500 |
| 2025/2/18 |
1,189 |
1,214 |
1,189 |
1,208 |
+1.60% |
3,418,200 |
| 2025/2/17 |
1,193 |
1,198 |
1,178 |
1,189 |
-0.88% |
5,037,200 |
| 2025/2/14 |
1,212 |
1,230 |
1,199 |
1,199.5 |
-0.91% |
5,959,100 |
| 2025/2/13 |
1,223.5 |
1,240 |
1,204.5 |
1,210.5 |
+3.37% |
10,088,300 |
| 2025/2/12 |
1,241 |
1,256 |
1,154 |
1,171 |
-5.53% |
10,941,300 |
| 2025/2/10 |
1,216.5 |
1,248 |
1,215.5 |
1,239.5 |
+2.02% |
4,658,800 |
| 2025/2/7 |
1,214.5 |
1,220.5 |
1,208.5 |
1,215 |
+0.00% |
4,262,900 |
| 2025/2/6 |
1,203 |
1,221 |
1,202 |
1,215 |
+1.08% |
5,872,200 |
| 2025/2/5 |
1,211.5 |
1,218.5 |
1,198.5 |
1,202 |
+0.17% |
4,631,700 |
| 2025/2/4 |
1,239 |
1,244.5 |
1,195 |
1,200 |
-3.65% |
12,034,900 |
| 2025/2/3 |
1,278 |
1,285 |
1,242.5 |
1,245.5 |
-4.49% |
9,396,600 |
| 2025/1/31 |
1,299 |
1,306 |
1,285 |
1,304 |
+0.08% |
4,675,400 |
| 2025/1/30 |
1,310 |
1,314.5 |
1,302.5 |
1,303 |
-0.76% |
3,189,400 |
| 2025/1/29 |
1,315 |
1,319.5 |
1,302 |
1,313 |
-0.27% |
2,690,600 |
| 2025/1/28 |
1,327 |
1,331 |
1,310.5 |
1,316.5 |
-1.50% |
2,893,600 |
| 2025/1/27 |
1,320 |
1,344 |
1,315 |
1,336.5 |
+2.73% |
4,080,600 |
| 2025/1/24 |
1,298 |
1,315 |
1,292 |
1,301 |
+0.54% |
2,399,500 |
| 2025/1/23 |
1,286.5 |
1,301 |
1,278 |
1,294 |
+0.35% |
3,358,400 |
| 2025/1/22 |
1,280 |
1,291.5 |
1,279.5 |
1,289.5 |
+0.47% |
3,944,200 |
| 2025/1/21 |
1,310 |
1,312 |
1,277 |
1,283.5 |
-0.70% |
2,863,100 |
| 2025/1/20 |
1,292 |
1,307 |
1,288 |
1,292.5 |
+0.51% |
1,792,100 |
| 2025/1/17 |
1,280 |
1,291 |
1,275 |
1,286 |
-0.04% |
2,856,900 |
| 2025/1/16 |
1,298 |
1,299.5 |
1,279 |
1,286.5 |
+0.16% |
4,223,100 |
| 2025/1/15 |
1,300 |
1,303 |
1,281.5 |
1,284.5 |
+0.00% |
2,267,900 |
| 2025/1/14 |
1,292 |
1,306.5 |
1,276 |
1,284.5 |
-1.08% |
4,469,000 |
| 2025/1/10 |
1,307 |
1,317.5 |
1,297 |
1,298.5 |
-0.88% |
4,075,500 |
| 2025/1/9 |
1,344 |
1,346.5 |
1,303 |
1,310 |
-2.89% |
4,356,200 |
| 2025/1/8 |
1,358 |
1,359 |
1,340 |
1,349 |
-0.63% |
3,315,100 |
| 2025/1/7 |
1,351 |
1,362.5 |
1,342 |
1,357.5 |
+1.00% |
4,386,900 |
| 2025/1/6 |
1,375.5 |
1,383.5 |
1,336.5 |
1,344 |
-4.31% |
7,984,000 |
| 2024/12/30 |
1,412.5 |
1,413 |
1,398 |
1,404.5 |
-0.95% |
4,540,500 |
| 2024/12/27 |
1,404 |
1,419.5 |
1,390 |
1,418 |
-1.08% |
5,588,600 |
| 2024/12/26 |
1,416 |
1,436 |
1,414.5 |
1,433.5 |
+1.52% |
5,619,100 |
| 2024/12/25 |
1,418.5 |
1,419.5 |
1,400.5 |
1,412 |
-0.14% |
3,436,800 |
| 2024/12/24 |
1,420 |
1,426.5 |
1,406 |
1,414 |
-0.11% |
3,806,900 |
| 2024/12/23 |
1,406 |
1,418 |
1,395 |
1,415.5 |
+1.25% |
2,862,100 |
| 2024/12/20 |
1,402 |
1,410 |
1,396.5 |
1,398 |
+1.49% |
5,306,500 |
| 2024/12/19 |
1,355 |
1,387.5 |
1,354 |
1,377.5 |
+0.11% |
3,644,500 |
| 2024/12/18 |
1,372.5 |
1,398 |
1,368 |
1,376 |
+0.29% |
3,719,200 |
| 2024/12/17 |
1,390.5 |
1,397 |
1,372 |
1,372 |
-1.89% |
3,652,300 |
| 2024/12/16 |
1,404 |
1,411.5 |
1,389 |
1,398.5 |
+0.29% |
3,229,100 |
| 2024/12/13 |
1,378 |
1,394.5 |
1,376.5 |
1,394.5 |
+0.50% |
4,629,900 |
| 2024/12/12 |
1,372 |
1,387.5 |
1,367.5 |
1,387.5 |
+2.10% |
4,727,400 |
| 2024/12/11 |
1,364 |
1,370 |
1,349.5 |
1,359 |
+0.33% |
3,650,800 |
| 2024/12/10 |
1,354 |
1,362 |
1,347.5 |
1,354.5 |
+1.96% |
3,449,500 |
| 2024/12/9 |
1,340 |
1,354.5 |
1,325 |
1,328.5 |
+1.22% |
5,014,300 |
| 2024/12/6 |
1,313.5 |
1,323 |
1,307 |
1,312.5 |
+0.42% |
1,786,700 |
| 2024/12/5 |
1,310 |
1,314 |
1,303.5 |
1,307 |
-0.27% |
3,017,600 |
| 2024/12/4 |
1,322.5 |
1,323.5 |
1,303.5 |
1,310.5 |
-0.83% |
2,979,800 |
| 2024/12/3 |
1,310 |
1,332 |
1,310 |
1,321.5 |
+0.72% |
4,340,200 |
| 2024/12/2 |
1,305 |
1,321 |
1,304 |
1,312 |
+0.88% |
3,791,200 |
| 2024/11/29 |
1,310.5 |
1,318 |
1,293 |
1,300.5 |
-1.07% |
3,786,900 |
| 2024/11/28 |
1,300 |
1,319 |
1,298 |
1,314.5 |
+0.84% |
2,725,400 |
| 2024/11/27 |
1,333 |
1,340 |
1,300.5 |
1,303.5 |
-2.94% |
3,977,800 |
| 2024/11/26 |
1,332 |
1,353 |
1,319 |
1,343 |
+0.79% |
5,410,100 |
| 2024/11/25 |
1,357.5 |
1,357.5 |
1,332.5 |
1,332.5 |
-0.22% |
9,881,500 |
| 2024/11/22 |
1,338.5 |
1,347.5 |
1,327 |
1,335.5 |
-0.07% |
3,486,500 |
| 2024/11/21 |
1,353 |
1,365.5 |
1,336.5 |
1,336.5 |
-1.58% |
3,874,900 |
| 2024/11/20 |
1,361 |
1,370.5 |
1,354 |
1,358 |
-0.48% |
2,641,500 |
| 2024/11/19 |
1,370.5 |
1,380.5 |
1,360 |
1,364.5 |
+0.29% |
2,841,100 |
| 2024/11/18 |
1,349.5 |
1,376 |
1,345 |
1,360.5 |
-0.55% |
3,554,200 |
| 2024/11/15 |
1,361 |
1,379.5 |
1,354.5 |
1,368 |
+2.43% |
4,109,000 |
| 2024/11/14 |
1,350.5 |
1,370 |
1,335.5 |
1,335.5 |
-0.63% |
3,592,800 |
| 2024/11/13 |
1,380.5 |
1,385.5 |
1,344 |
1,344 |
-3.24% |
4,901,300 |
| 2024/11/12 |
1,391.5 |
1,408.5 |
1,378.5 |
1,389 |
+0.00% |
3,680,600 |
| 2024/11/11 |
1,400 |
1,412.5 |
1,389 |
1,389 |
-0.79% |
4,606,000 |
| 2024/11/8 |
1,409 |
1,410 |
1,381.5 |
1,400 |
-0.53% |
6,970,400 |
| 2024/11/7 |
1,335.5 |
1,415 |
1,335 |
1,407.5 |
+5.31% |
12,470,400 |
| 2024/11/6 |
1,360 |
1,387.5 |
1,276.5 |
1,336.5 |
-0.19% |
13,498,100 |
| 2024/11/5 |
1,345.5 |
1,348 |
1,325 |
1,339 |
+1.09% |
3,935,800 |
| 2024/11/1 |
1,315 |
1,337 |
1,313 |
1,324.5 |
-2.18% |
4,208,800 |
| 2024/10/31 |
1,346.5 |
1,364.5 |
1,342 |
1,354 |
+0.56% |
4,398,700 |
| 2024/10/30 |
1,331 |
1,354 |
1,327 |
1,346.5 |
+0.82% |
4,621,400 |
| 2024/10/29 |
1,326.5 |
1,337 |
1,320 |
1,335.5 |
+0.87% |
3,126,300 |
| 2024/10/28 |
1,295 |
1,332 |
1,290.5 |
1,324 |
+2.16% |
3,082,500 |
| 2024/10/25 |
1,293.5 |
1,304 |
1,288 |
1,296 |
-0.58% |
3,400,500 |
|
