| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
1,025.5 |
1,048 |
1,025.5 |
1,042.5 |
+2.26% |
1,213,100 |
| 2025/4/25 |
1,020 |
1,030.5 |
1,013.5 |
1,019.5 |
+0.34% |
914,600 |
| 2025/4/24 |
1,013 |
1,020 |
1,005.5 |
1,016 |
+1.83% |
942,000 |
| 2025/4/23 |
1,015 |
1,016.5 |
991.6 |
997.7 |
+1.27% |
1,214,300 |
| 2025/4/22 |
966 |
987.9 |
964.7 |
985.2 |
+1.59% |
810,800 |
| 2025/4/21 |
979.9 |
984.7 |
967.3 |
969.8 |
-1.51% |
987,900 |
| 2025/4/18 |
970 |
984.7 |
966.3 |
984.7 |
+2.63% |
1,000,900 |
| 2025/4/17 |
939.1 |
965 |
930.8 |
959.5 |
+3.83% |
1,604,000 |
| 2025/4/16 |
935 |
946.6 |
920.4 |
924.1 |
-0.86% |
1,103,900 |
| 2025/4/15 |
927 |
938.7 |
922.6 |
932.1 |
+1.61% |
1,055,200 |
| 2025/4/14 |
903.5 |
925.2 |
894.7 |
917.3 |
+2.22% |
778,500 |
| 2025/4/11 |
890 |
905.4 |
875.7 |
897.4 |
-3.22% |
1,561,400 |
| 2025/4/10 |
960 |
960 |
919.9 |
927.3 |
+7.39% |
2,349,000 |
| 2025/4/9 |
874.8 |
884.9 |
835.2 |
863.5 |
-5.67% |
3,253,700 |
| 2025/4/8 |
879.4 |
924 |
873.4 |
915.4 |
+11.51% |
2,477,700 |
| 2025/4/7 |
810.8 |
841.3 |
783.4 |
820.9 |
-8.87% |
2,708,100 |
| 2025/4/4 |
935 |
939 |
875.2 |
900.8 |
-6.97% |
4,239,200 |
| 2025/4/3 |
980 |
992.9 |
956.1 |
968.3 |
-7.25% |
2,531,100 |
| 2025/4/2 |
1,046.5 |
1,049 |
1,029 |
1,044 |
-0.48% |
1,253,900 |
| 2025/4/1 |
1,070 |
1,074.5 |
1,047 |
1,049 |
-0.66% |
1,364,600 |
| 2025/3/31 |
1,050 |
1,069.5 |
1,025 |
1,056 |
-2.58% |
1,745,400 |
| 2025/3/28 |
1,104 |
1,125.5 |
1,080.5 |
1,084 |
-2.82% |
2,226,800 |
| 2025/3/27 |
1,065 |
1,169.5 |
1,063 |
1,115.5 |
+3.67% |
6,593,800 |
| 2025/3/26 |
1,086.5 |
1,086.5 |
1,061.5 |
1,076 |
-1.01% |
1,464,800 |
| 2025/3/25 |
1,104.5 |
1,108.5 |
1,080.5 |
1,087 |
-0.55% |
1,332,400 |
| 2025/3/24 |
1,105 |
1,105 |
1,089.5 |
1,093 |
-1.13% |
1,270,700 |
| 2025/3/21 |
1,067 |
1,108.5 |
1,067 |
1,105.5 |
+4.29% |
2,332,700 |
| 2025/3/19 |
1,049 |
1,073 |
1,047 |
1,060 |
+0.57% |
1,421,900 |
| 2025/3/18 |
1,041 |
1,059.5 |
1,028 |
1,054 |
+2.83% |
1,980,800 |
| 2025/3/17 |
1,015 |
1,032.5 |
1,012.5 |
1,025 |
+1.84% |
1,587,600 |
| 2025/3/14 |
980.5 |
1,009 |
978.9 |
1,006.5 |
+2.86% |
2,353,600 |
| 2025/3/13 |
960 |
978.5 |
959.1 |
978.5 |
+1.29% |
1,326,500 |
| 2025/3/12 |
950 |
972.6 |
944.8 |
966 |
+2.27% |
1,923,500 |
| 2025/3/11 |
947.9 |
949.3 |
925 |
944.6 |
-1.81% |
1,699,400 |
| 2025/3/10 |
978 |
978 |
962 |
962 |
-1.43% |
1,113,000 |
| 2025/3/7 |
970 |
978.2 |
960.4 |
976 |
-0.36% |
1,162,700 |
| 2025/3/6 |
970.1 |
982 |
968.3 |
979.5 |
+0.93% |
1,019,300 |
| 2025/3/5 |
961 |
978.3 |
960.3 |
970.5 |
+0.27% |
991,200 |
| 2025/3/4 |
970 |
974.8 |
961 |
967.9 |
-0.64% |
869,600 |
| 2025/3/3 |
976.4 |
981.1 |
959.5 |
974.1 |
+1.04% |
1,177,000 |
| 2025/2/28 |
979.4 |
983.3 |
962.5 |
964.1 |
-2.10% |
1,718,800 |
| 2025/2/27 |
987 |
990.2 |
973.5 |
984.8 |
+0.11% |
3,124,400 |
| 2025/2/26 |
999 |
999.7 |
977.2 |
983.7 |
-1.24% |
1,391,900 |
| 2025/2/25 |
997.3 |
1,004.5 |
985.6 |
996.1 |
-1.03% |
1,469,300 |
| 2025/2/21 |
975 |
1,008.5 |
970.5 |
1,006.5 |
+2.98% |
2,298,500 |
| 2025/2/20 |
983.3 |
994 |
964.7 |
977.4 |
-0.60% |
1,092,300 |
| 2025/2/19 |
1,010 |
1,021 |
981.2 |
983.3 |
-2.16% |
1,047,500 |
| 2025/2/18 |
993 |
1,006 |
983.1 |
1,005 |
+1.84% |
1,256,800 |
| 2025/2/17 |
980 |
993.6 |
979.3 |
986.8 |
+1.36% |
1,158,300 |
| 2025/2/14 |
958.3 |
977.3 |
953.9 |
973.6 |
+1.55% |
882,800 |
| 2025/2/13 |
954 |
971.2 |
953.8 |
958.7 |
+0.49% |
951,800 |
| 2025/2/12 |
950 |
963.1 |
945.9 |
954 |
+0.14% |
1,658,800 |
| 2025/2/10 |
961.1 |
961.1 |
944.8 |
952.7 |
-1.71% |
1,338,500 |
| 2025/2/7 |
975 |
978.9 |
962.2 |
969.3 |
-0.37% |
1,041,500 |
| 2025/2/6 |
985.1 |
990 |
972.9 |
972.9 |
-0.57% |
1,055,000 |
| 2025/2/5 |
985 |
996.9 |
975 |
978.5 |
-0.42% |
1,303,900 |
| 2025/2/4 |
994.9 |
994.9 |
979.3 |
982.6 |
+0.28% |
1,358,300 |
| 2025/2/3 |
1,008 |
1,008 |
975.1 |
979.9 |
-4.03% |
1,901,900 |
| 2025/1/31 |
1,025 |
1,025.5 |
1,011 |
1,021 |
+0.25% |
1,135,600 |
| 2025/1/30 |
1,009 |
1,020 |
1,005 |
1,018.5 |
+1.49% |
1,322,800 |
| 2025/1/29 |
1,000.5 |
1,009.5 |
992 |
1,003.5 |
-0.05% |
1,221,400 |
| 2025/1/28 |
988.1 |
1,005 |
988.1 |
1,004 |
+1.11% |
1,024,500 |
| 2025/1/27 |
992 |
1,002.5 |
990.3 |
993 |
+0.65% |
1,128,500 |
| 2025/1/24 |
985.2 |
992 |
973 |
986.6 |
+0.17% |
687,700 |
| 2025/1/23 |
986.8 |
988.7 |
979.8 |
984.9 |
-0.53% |
909,100 |
| 2025/1/22 |
996 |
1,002 |
990.1 |
990.1 |
-0.74% |
990,600 |
| 2025/1/21 |
1,010 |
1,017 |
991 |
997.5 |
-0.99% |
710,900 |
| 2025/1/20 |
1,013.5 |
1,014 |
1,001.5 |
1,007.5 |
+0.70% |
798,600 |
| 2025/1/17 |
994.5 |
1,003.5 |
970.2 |
1,000.5 |
+0.09% |
1,516,500 |
| 2025/1/16 |
984.1 |
1,005 |
982.6 |
999.6 |
+1.98% |
1,185,400 |
| 2025/1/15 |
979.4 |
983.4 |
970.8 |
980.2 |
+1.29% |
1,072,900 |
| 2025/1/14 |
970 |
980 |
960.5 |
967.7 |
-1.22% |
1,538,400 |
| 2025/1/10 |
987.5 |
990.3 |
977.2 |
979.7 |
-1.12% |
877,800 |
| 2025/1/9 |
1,009 |
1,010.5 |
988.5 |
990.8 |
-2.05% |
1,370,700 |
| 2025/1/8 |
998.9 |
1,013.5 |
995.2 |
1,011.5 |
+0.95% |
1,292,700 |
| 2025/1/7 |
1,004.5 |
1,007 |
987.2 |
1,002 |
+0.29% |
1,042,000 |
| 2025/1/6 |
1,018 |
1,019 |
987.5 |
999.1 |
-1.32% |
1,535,600 |
| 2024/12/30 |
1,020 |
1,027.5 |
1,007.5 |
1,012.5 |
-0.39% |
593,600 |
| 2024/12/27 |
1,010 |
1,020.5 |
1,006.5 |
1,016.5 |
+0.64% |
606,300 |
| 2024/12/26 |
1,013 |
1,015 |
1,004.5 |
1,010 |
+0.15% |
1,086,500 |
| 2024/12/25 |
1,013.5 |
1,013.5 |
1,000.5 |
1,008.5 |
-0.88% |
900,300 |
| 2024/12/24 |
1,018 |
1,020 |
1,011 |
1,017.5 |
+0.89% |
723,400 |
| 2024/12/23 |
996.1 |
1,011 |
989 |
1,008.5 |
+1.17% |
1,043,300 |
| 2024/12/20 |
1,009 |
1,012 |
993.2 |
996.8 |
-1.16% |
1,547,800 |
| 2024/12/19 |
992.6 |
1,013.5 |
990.1 |
1,008.5 |
-0.15% |
1,265,300 |
| 2024/12/18 |
1,009 |
1,022 |
1,002.5 |
1,010 |
-0.10% |
985,800 |
| 2024/12/17 |
1,029.5 |
1,037.5 |
1,010.5 |
1,011 |
-1.08% |
838,500 |
| 2024/12/16 |
1,031 |
1,036 |
1,018.5 |
1,022 |
-0.49% |
1,209,700 |
| 2024/12/13 |
1,036 |
1,047 |
1,022.5 |
1,027 |
-2.19% |
1,597,300 |
| 2024/12/12 |
1,045 |
1,058.5 |
1,042 |
1,050 |
+1.11% |
1,266,300 |
| 2024/12/11 |
1,033 |
1,039.5 |
1,028 |
1,038.5 |
+0.53% |
687,300 |
| 2024/12/10 |
1,043 |
1,049 |
1,032.5 |
1,033 |
-0.63% |
737,000 |
| 2024/12/9 |
1,041.5 |
1,044.5 |
1,018 |
1,039.5 |
+0.19% |
1,267,400 |
| 2024/12/6 |
1,050 |
1,056.5 |
1,030.5 |
1,037.5 |
-1.19% |
1,003,300 |
| 2024/12/5 |
1,048.5 |
1,055 |
1,030 |
1,050 |
+1.74% |
1,268,500 |
| 2024/12/4 |
1,051 |
1,058.5 |
1,032 |
1,032 |
-1.99% |
1,345,800 |
| 2024/12/3 |
1,052 |
1,070.5 |
1,051 |
1,053 |
+0.86% |
1,810,300 |
| 2024/12/2 |
1,026 |
1,048 |
1,018 |
1,044 |
+1.80% |
1,404,300 |
| 2024/11/29 |
997.4 |
1,030 |
996.1 |
1,025.5 |
+2.94% |
1,261,000 |
| 2024/11/28 |
977 |
999 |
976 |
996.2 |
+0.93% |
872,600 |
| 2024/11/27 |
987.8 |
998 |
981 |
987 |
-0.49% |
938,000 |
| 2024/11/26 |
995.5 |
1,001.5 |
982 |
991.9 |
-0.30% |
1,422,800 |
| 2024/11/25 |
1,011.5 |
1,022 |
994.9 |
994.9 |
-0.49% |
1,925,400 |
| 2024/11/22 |
995.3 |
1,005.5 |
992.6 |
999.8 |
+0.45% |
868,300 |
| 2024/11/21 |
990 |
1,007.5 |
989.1 |
995.3 |
+0.84% |
1,139,600 |
| 2024/11/20 |
986.2 |
999.2 |
982.1 |
987 |
-0.41% |
1,249,100 |
| 2024/11/19 |
966.1 |
993.5 |
965.9 |
991.1 |
+2.50% |
2,440,000 |
| 2024/11/18 |
969.8 |
978.4 |
962.2 |
966.9 |
-0.18% |
1,745,500 |
| 2024/11/15 |
977.7 |
978 |
961.4 |
968.6 |
-0.41% |
1,525,000 |
| 2024/11/14 |
966.3 |
978.8 |
964.5 |
972.6 |
+1.28% |
1,774,800 |
| 2024/11/13 |
969 |
973.8 |
953.5 |
960.3 |
-0.18% |
1,946,500 |
| 2024/11/12 |
960 |
971.6 |
957.9 |
962 |
+1.39% |
2,324,800 |
| 2024/11/11 |
912.9 |
953.7 |
912 |
948.8 |
+4.57% |
2,722,700 |
| 2024/11/8 |
914.1 |
923.3 |
903 |
907.3 |
-1.10% |
1,892,400 |
| 2024/11/7 |
921.6 |
931.5 |
899 |
917.4 |
+3.95% |
2,867,000 |
| 2024/11/6 |
850 |
882.5 |
849.7 |
882.5 |
+4.39% |
1,408,400 |
| 2024/11/5 |
842 |
850.2 |
832.4 |
845.4 |
-0.07% |
1,102,800 |
| 2024/11/1 |
842.6 |
856 |
839.5 |
846 |
-0.09% |
789,500 |
| 2024/10/31 |
853.8 |
860.9 |
842.5 |
846.8 |
-0.02% |
1,095,700 |
| 2024/10/30 |
843.5 |
849.8 |
837.6 |
847 |
+0.65% |
3,855,900 |
| 2024/10/29 |
829 |
845 |
828.1 |
841.5 |
+2.01% |
908,100 |
| 2024/10/28 |
818 |
836.9 |
815.3 |
824.9 |
-0.51% |
970,300 |
| 2024/10/25 |
821.5 |
835.2 |
815.8 |
829.1 |
+0.93% |
1,274,800 |
|
