| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
685 |
691.6 |
682 |
691.6 |
+1.35% |
10,007,900 |
| 2025/4/24 |
680.8 |
686.7 |
678 |
682.4 |
-0.12% |
8,989,700 |
| 2025/4/23 |
700.1 |
700.9 |
681.4 |
683.2 |
+0.18% |
11,137,600 |
| 2025/4/22 |
677.9 |
685.5 |
675.8 |
682 |
+0.19% |
8,392,200 |
| 2025/4/21 |
696 |
696.5 |
677.5 |
680.7 |
-2.28% |
8,698,700 |
| 2025/4/18 |
690 |
701.2 |
687.1 |
696.6 |
+2.50% |
10,489,800 |
| 2025/4/17 |
666 |
682 |
660.9 |
679.6 |
+3.60% |
11,640,500 |
| 2025/4/16 |
666.1 |
667.3 |
651.7 |
656 |
-1.15% |
7,745,900 |
| 2025/4/15 |
668 |
668.2 |
659.6 |
663.6 |
+0.41% |
7,771,300 |
| 2025/4/14 |
665.9 |
667.4 |
656.6 |
660.9 |
+0.26% |
10,090,500 |
| 2025/4/11 |
634 |
660.4 |
628.9 |
659.2 |
-3.33% |
16,756,200 |
| 2025/4/10 |
716.8 |
716.8 |
673.7 |
681.9 |
+9.67% |
19,579,500 |
| 2025/4/9 |
632.6 |
633 |
605.8 |
621.8 |
-5.75% |
15,171,700 |
| 2025/4/8 |
662 |
676.4 |
650.5 |
659.7 |
+7.62% |
14,125,900 |
| 2025/4/7 |
600 |
632.6 |
590 |
613 |
-11.16% |
21,027,200 |
| 2025/4/4 |
699.5 |
712 |
666.5 |
690 |
-6.83% |
19,890,600 |
| 2025/4/3 |
736 |
749.9 |
731.1 |
740.6 |
-4.48% |
13,927,900 |
| 2025/4/2 |
793.6 |
793.8 |
771.2 |
775.3 |
-1.57% |
10,444,800 |
| 2025/4/1 |
805 |
812.4 |
786 |
787.7 |
+0.69% |
13,840,700 |
| 2025/3/31 |
783.8 |
792.8 |
776 |
782.3 |
-5.61% |
20,415,200 |
| 2025/3/28 |
847 |
848.3 |
825.7 |
828.8 |
-3.32% |
9,320,000 |
| 2025/3/27 |
850.6 |
858.4 |
845.2 |
857.3 |
-0.43% |
11,604,400 |
| 2025/3/26 |
860 |
863.8 |
853 |
861 |
+1.03% |
10,437,000 |
| 2025/3/25 |
851 |
856.6 |
845.3 |
852.2 |
+0.51% |
8,290,800 |
| 2025/3/24 |
844.7 |
853.5 |
841.5 |
847.9 |
-0.06% |
6,288,200 |
| 2025/3/21 |
855.1 |
858.7 |
848.4 |
848.4 |
-0.07% |
21,758,300 |
| 2025/3/19 |
841.6 |
854.7 |
836.5 |
849 |
+0.96% |
13,315,500 |
| 2025/3/18 |
838 |
846.1 |
837 |
840.9 |
+0.56% |
10,486,600 |
| 2025/3/17 |
829.9 |
840.8 |
825.9 |
836.2 |
+1.85% |
8,731,500 |
| 2025/3/14 |
808 |
825.7 |
804 |
821 |
+1.45% |
10,641,000 |
| 2025/3/13 |
805.8 |
814 |
802.2 |
809.3 |
+1.77% |
8,704,000 |
| 2025/3/12 |
779.1 |
799.4 |
776.4 |
795.2 |
+1.90% |
11,761,600 |
| 2025/3/11 |
784.9 |
786.9 |
762.4 |
780.4 |
-2.44% |
16,547,800 |
| 2025/3/10 |
806 |
811.2 |
799.5 |
799.9 |
-1.28% |
8,238,200 |
| 2025/3/7 |
795 |
818.4 |
795 |
810.3 |
+0.83% |
12,326,500 |
| 2025/3/6 |
798.4 |
808.4 |
798.3 |
803.6 |
+0.65% |
7,536,600 |
| 2025/3/5 |
786 |
801 |
786 |
798.4 |
+0.20% |
8,614,900 |
| 2025/3/4 |
800 |
805 |
787.5 |
796.8 |
-1.93% |
12,087,400 |
| 2025/3/3 |
821.9 |
824 |
802.5 |
812.5 |
+1.70% |
11,199,700 |
| 2025/2/28 |
803.8 |
814 |
795 |
798.9 |
-0.30% |
14,262,100 |
| 2025/2/27 |
797 |
808.3 |
795.3 |
801.3 |
+0.60% |
8,843,300 |
| 2025/2/26 |
805.2 |
806.1 |
785 |
796.5 |
-2.08% |
11,884,900 |
| 2025/2/25 |
838.1 |
845 |
811.5 |
813.4 |
-4.14% |
15,278,400 |
| 2025/2/21 |
850 |
859.5 |
843.3 |
848.5 |
+0.28% |
11,621,600 |
| 2025/2/20 |
839.6 |
855.6 |
836 |
846.1 |
+1.31% |
12,410,200 |
| 2025/2/19 |
841.4 |
856 |
833.7 |
835.2 |
-0.43% |
11,990,600 |
| 2025/2/18 |
847 |
857 |
835.7 |
838.8 |
-0.39% |
12,642,600 |
| 2025/2/17 |
819 |
859 |
819 |
842.1 |
+4.35% |
27,756,300 |
| 2025/2/14 |
790.2 |
832.5 |
778 |
807 |
+1.77% |
27,766,000 |
| 2025/2/13 |
789.7 |
799.8 |
784 |
793 |
+0.42% |
13,039,900 |
| 2025/2/12 |
789.6 |
798 |
780.9 |
789.7 |
+0.91% |
13,506,300 |
| 2025/2/10 |
774.5 |
785.8 |
772.3 |
782.6 |
+1.35% |
7,711,500 |
| 2025/2/7 |
766 |
774.9 |
764.7 |
772.2 |
+0.56% |
7,246,600 |
| 2025/2/6 |
765.9 |
774.4 |
765.8 |
767.9 |
+0.26% |
8,238,200 |
| 2025/2/5 |
769.9 |
771.1 |
758.5 |
765.9 |
-0.08% |
11,362,100 |
| 2025/2/4 |
778.8 |
780.8 |
759.2 |
766.5 |
-0.48% |
13,926,300 |
| 2025/2/3 |
778 |
778.4 |
765 |
770.2 |
-2.15% |
11,406,900 |
| 2025/1/31 |
785.5 |
790.5 |
780.4 |
787.1 |
+0.24% |
9,393,000 |
| 2025/1/30 |
780.2 |
785.9 |
780.1 |
785.2 |
+0.64% |
6,677,400 |
| 2025/1/29 |
783.9 |
787.6 |
778.4 |
780.2 |
+0.46% |
7,360,500 |
| 2025/1/28 |
783.5 |
787.4 |
776.6 |
776.6 |
-1.65% |
9,072,800 |
| 2025/1/27 |
784.2 |
795.2 |
784.2 |
789.6 |
+1.06% |
8,058,900 |
| 2025/1/24 |
794 |
796.2 |
777.7 |
781.3 |
-0.85% |
11,635,800 |
| 2025/1/23 |
780 |
788.8 |
776.5 |
788 |
+0.52% |
10,102,000 |
| 2025/1/22 |
804.7 |
807 |
783.9 |
783.9 |
-2.89% |
14,568,500 |
| 2025/1/21 |
819.1 |
823.8 |
807 |
807.2 |
-2.65% |
10,699,900 |
| 2025/1/20 |
827.2 |
839.7 |
827.2 |
829.2 |
+0.25% |
7,646,700 |
| 2025/1/17 |
817.5 |
829 |
806.7 |
827.1 |
+1.17% |
9,093,500 |
| 2025/1/16 |
808.7 |
821.2 |
806 |
817.5 |
+2.06% |
10,648,800 |
| 2025/1/15 |
809 |
813.1 |
796.3 |
801 |
-0.50% |
9,605,100 |
| 2025/1/14 |
813.6 |
825.7 |
800.7 |
805 |
-0.20% |
12,010,600 |
| 2025/1/10 |
805 |
809.4 |
798.5 |
806.6 |
-0.15% |
7,785,900 |
| 2025/1/9 |
824.6 |
825.8 |
805.6 |
807.8 |
-2.06% |
7,427,300 |
| 2025/1/8 |
832.6 |
835.4 |
824.5 |
824.8 |
-0.94% |
8,251,400 |
| 2025/1/7 |
833.3 |
838.4 |
821.4 |
832.6 |
-0.43% |
7,781,000 |
| 2025/1/6 |
839.8 |
843.6 |
832.2 |
836.2 |
+1.20% |
11,148,400 |
| 2024/12/30 |
834 |
840.6 |
825.4 |
826.3 |
-0.89% |
7,249,000 |
| 2024/12/27 |
825 |
833.8 |
825 |
833.7 |
+0.60% |
6,225,500 |
| 2024/12/26 |
822.7 |
831 |
821.5 |
828.7 |
+1.32% |
9,170,700 |
| 2024/12/25 |
820 |
820 |
809 |
817.9 |
+0.38% |
5,099,900 |
| 2024/12/24 |
815.1 |
819.9 |
813.5 |
814.8 |
-0.57% |
4,091,700 |
| 2024/12/23 |
815 |
823 |
811 |
819.5 |
+1.49% |
8,604,300 |
| 2024/12/20 |
798.8 |
818.8 |
798.5 |
807.5 |
+2.88% |
29,573,600 |
| 2024/12/19 |
776 |
793.5 |
760.4 |
784.9 |
-0.52% |
13,890,900 |
| 2024/12/18 |
790 |
800 |
789 |
789 |
+0.10% |
7,582,800 |
| 2024/12/17 |
801.7 |
808.9 |
788 |
788.2 |
-2.14% |
9,627,600 |
| 2024/12/16 |
818.2 |
821.1 |
804.1 |
805.4 |
-1.54% |
7,264,700 |
| 2024/12/13 |
820.6 |
828.9 |
813.8 |
818 |
-1.15% |
9,167,200 |
| 2024/12/12 |
819.9 |
829.9 |
815.4 |
827.5 |
+2.55% |
10,546,100 |
| 2024/12/11 |
810 |
811.4 |
803.6 |
806.9 |
+0.17% |
8,705,700 |
| 2024/12/10 |
820.8 |
822 |
805.5 |
805.5 |
-0.04% |
9,388,800 |
| 2024/12/9 |
813.2 |
817.5 |
796 |
805.8 |
-0.78% |
10,281,500 |
| 2024/12/6 |
820.9 |
831.4 |
812.1 |
812.1 |
-1.20% |
7,730,800 |
| 2024/12/5 |
835 |
837.7 |
819.7 |
822 |
-1.04% |
10,512,300 |
| 2024/12/4 |
832 |
833.8 |
821.3 |
830.6 |
+0.95% |
12,148,100 |
| 2024/12/3 |
816.9 |
827.2 |
816 |
822.8 |
+0.38% |
12,105,000 |
| 2024/12/2 |
814.4 |
821.4 |
812.2 |
819.7 |
+1.35% |
10,175,800 |
| 2024/11/29 |
800.2 |
815.6 |
800.1 |
808.8 |
-0.12% |
10,623,100 |
| 2024/11/28 |
796.1 |
813 |
795.1 |
809.8 |
+1.43% |
10,058,500 |
| 2024/11/27 |
789.9 |
800.1 |
788 |
798.4 |
+0.69% |
9,847,900 |
| 2024/11/26 |
800.6 |
807.8 |
783.3 |
792.9 |
-2.69% |
13,893,200 |
| 2024/11/25 |
815.9 |
820 |
808.4 |
814.8 |
+0.23% |
44,817,000 |
| 2024/11/22 |
797.8 |
816.3 |
796.9 |
812.9 |
+3.25% |
15,610,700 |
| 2024/11/21 |
793.8 |
796.5 |
784.1 |
787.3 |
-0.40% |
9,738,000 |
| 2024/11/20 |
794.9 |
805.8 |
790.1 |
790.5 |
-0.85% |
9,210,000 |
| 2024/11/19 |
799 |
804 |
791.3 |
797.3 |
+0.24% |
12,211,900 |
| 2024/11/18 |
788 |
798.9 |
783 |
795.4 |
+0.40% |
11,916,100 |
| 2024/11/15 |
785 |
797.5 |
785 |
792.2 |
+1.15% |
15,080,400 |
| 2024/11/14 |
789 |
806.9 |
783.2 |
783.2 |
-3.32% |
19,075,700 |
| 2024/11/13 |
764.5 |
821.5 |
742.2 |
810.1 |
+6.97% |
46,352,600 |
| 2024/11/12 |
759 |
769.5 |
752.8 |
757.3 |
-0.67% |
16,913,500 |
| 2024/11/11 |
766 |
773.7 |
758.2 |
762.4 |
-1.52% |
14,812,300 |
| 2024/11/8 |
792 |
792.2 |
770.6 |
774.2 |
-1.46% |
13,505,800 |
| 2024/11/7 |
794.5 |
800.7 |
779.3 |
785.7 |
+1.35% |
12,641,600 |
| 2024/11/6 |
776 |
787.8 |
772.5 |
775.2 |
+1.11% |
12,757,000 |
| 2024/11/5 |
779 |
780 |
766.7 |
766.7 |
-0.57% |
11,291,400 |
| 2024/11/1 |
771 |
778.5 |
767.5 |
771.1 |
-0.68% |
10,999,000 |
| 2024/10/31 |
774.5 |
778.4 |
768 |
776.4 |
+0.23% |
13,028,800 |
| 2024/10/30 |
766.5 |
779.2 |
766.2 |
774.6 |
+1.07% |
26,338,200 |
| 2024/10/29 |
759.4 |
769.3 |
759.2 |
766.4 |
+0.92% |
10,058,200 |
| 2024/10/28 |
750 |
764 |
742.3 |
759.4 |
-0.11% |
15,094,700 |
| 2024/10/25 |
770 |
772.5 |
756.7 |
760.2 |
-1.36% |
9,832,200 |
| 2024/10/24 |
761.4 |
778.6 |
759.6 |
770.7 |
-0.61% |
9,530,000 |
|
