| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
533.1 |
534.4 |
518.3 |
520.9 |
-1.62% |
13,618,300 |
| 2025/4/24 |
549.9 |
551.3 |
525.4 |
529.5 |
-3.73% |
13,904,700 |
| 2025/4/23 |
559.6 |
561 |
546 |
550 |
-0.49% |
9,374,100 |
| 2025/4/22 |
555.8 |
555.8 |
544.8 |
552.7 |
-0.61% |
12,190,400 |
| 2025/4/21 |
550 |
558.8 |
548.5 |
556.1 |
+0.38% |
9,529,400 |
| 2025/4/18 |
542.8 |
555.9 |
538 |
554 |
+2.97% |
12,051,000 |
| 2025/4/17 |
526.5 |
539.8 |
524.3 |
538 |
+1.89% |
13,984,600 |
| 2025/4/16 |
522 |
528 |
517.9 |
528 |
+2.48% |
9,073,900 |
| 2025/4/15 |
521 |
521.9 |
513.8 |
515.2 |
-0.35% |
7,812,800 |
| 2025/4/14 |
515 |
520.8 |
514.3 |
517 |
+1.00% |
9,508,100 |
| 2025/4/11 |
498.4 |
515 |
494 |
511.9 |
-0.21% |
13,468,200 |
| 2025/4/10 |
524.8 |
524.8 |
508.6 |
513 |
+4.95% |
14,683,600 |
| 2025/4/9 |
497 |
498.7 |
482.9 |
488.8 |
-2.38% |
17,642,200 |
| 2025/4/8 |
497.5 |
509.5 |
495.1 |
500.7 |
+5.74% |
16,430,300 |
| 2025/4/7 |
462.9 |
480.8 |
456.2 |
473.5 |
-9.69% |
26,248,700 |
| 2025/4/4 |
519.7 |
534.5 |
517.8 |
524.3 |
+0.85% |
15,267,100 |
| 2025/4/3 |
498.4 |
520.6 |
497 |
519.9 |
+0.48% |
13,576,300 |
| 2025/4/2 |
521.1 |
525.8 |
510.6 |
517.4 |
+0.14% |
12,585,100 |
| 2025/4/1 |
513.9 |
520 |
512.2 |
516.7 |
+2.05% |
9,224,000 |
| 2025/3/31 |
503.1 |
512.3 |
501.4 |
506.3 |
-3.21% |
13,291,200 |
| 2025/3/28 |
531.2 |
534.8 |
517.5 |
523.1 |
-2.62% |
15,227,700 |
| 2025/3/27 |
529.8 |
537.5 |
529.4 |
537.2 |
+0.58% |
11,940,700 |
| 2025/3/26 |
534.2 |
536 |
529.2 |
534.1 |
-0.41% |
10,248,100 |
| 2025/3/25 |
523 |
538.6 |
523 |
536.3 |
+2.52% |
13,175,000 |
| 2025/3/24 |
521.1 |
533.7 |
519.3 |
523.1 |
+0.38% |
9,607,400 |
| 2025/3/21 |
523.1 |
528.2 |
521.1 |
521.1 |
+0.21% |
16,258,000 |
| 2025/3/19 |
521.1 |
525 |
517.4 |
520 |
-1.33% |
10,215,200 |
| 2025/3/18 |
527.2 |
529.5 |
523.6 |
527 |
-0.04% |
9,434,300 |
| 2025/3/17 |
524 |
530.7 |
521.2 |
527.2 |
+0.90% |
8,524,900 |
| 2025/3/14 |
525.3 |
527.1 |
518.2 |
522.5 |
-1.77% |
14,703,900 |
| 2025/3/13 |
536.5 |
541 |
531.9 |
531.9 |
-0.04% |
14,222,800 |
| 2025/3/12 |
524.5 |
551.8 |
520.1 |
532.1 |
+3.20% |
36,841,800 |
| 2025/3/11 |
524.8 |
527.3 |
499.2 |
515.6 |
-2.37% |
21,962,500 |
| 2025/3/10 |
525.8 |
530.3 |
521.2 |
528.1 |
+1.87% |
18,701,100 |
| 2025/3/7 |
524.8 |
528 |
516.7 |
518.4 |
-0.50% |
17,991,000 |
| 2025/3/6 |
515.1 |
521 |
513.7 |
521 |
+1.05% |
14,418,900 |
| 2025/3/5 |
517 |
517.7 |
510.3 |
515.6 |
+0.78% |
14,820,100 |
| 2025/3/4 |
512.9 |
515.6 |
505.6 |
511.6 |
-0.27% |
18,468,000 |
| 2025/3/3 |
500 |
514.8 |
498.9 |
513 |
+1.32% |
19,263,600 |
| 2025/2/28 |
496.4 |
506.3 |
491.5 |
506.3 |
+4.43% |
32,561,200 |
| 2025/2/27 |
482 |
488.6 |
476.1 |
484.8 |
+2.28% |
13,350,800 |
| 2025/2/26 |
478.8 |
478.8 |
469.3 |
474 |
-1.02% |
13,712,300 |
| 2025/2/25 |
490 |
490.3 |
478.5 |
478.9 |
-2.58% |
12,210,700 |
| 2025/2/21 |
481.5 |
492.9 |
479.7 |
491.6 |
+2.57% |
13,643,500 |
| 2025/2/20 |
488.4 |
491 |
478 |
479.3 |
-2.40% |
13,758,100 |
| 2025/2/19 |
488 |
492.5 |
483.1 |
491.1 |
+0.31% |
11,689,900 |
| 2025/2/18 |
485.9 |
491.2 |
483.3 |
489.6 |
+0.43% |
7,604,000 |
| 2025/2/17 |
495.3 |
495.6 |
485.9 |
487.5 |
-1.26% |
11,025,500 |
| 2025/2/14 |
502.2 |
502.3 |
491.2 |
493.7 |
-1.57% |
13,433,300 |
| 2025/2/13 |
500.7 |
502.7 |
494.6 |
501.6 |
+0.48% |
13,102,300 |
| 2025/2/12 |
507.4 |
510.9 |
492.9 |
499.2 |
-0.04% |
17,745,600 |
| 2025/2/10 |
485 |
502.9 |
482.6 |
499.4 |
+0.50% |
16,221,000 |
| 2025/2/7 |
470.5 |
497.2 |
467.2 |
496.9 |
+4.46% |
24,469,500 |
| 2025/2/6 |
485 |
489.7 |
474.5 |
475.7 |
+0.36% |
14,731,100 |
| 2025/2/5 |
470 |
479.7 |
468.3 |
474 |
+1.52% |
17,253,500 |
| 2025/2/4 |
469 |
471.6 |
462.5 |
466.9 |
+0.89% |
15,609,000 |
| 2025/2/3 |
447.7 |
472.1 |
444.7 |
462.8 |
+1.74% |
17,997,100 |
| 2025/1/31 |
455.5 |
457.5 |
451 |
454.9 |
-0.63% |
9,534,300 |
| 2025/1/30 |
456.2 |
458.9 |
451.5 |
457.8 |
+0.22% |
8,571,200 |
| 2025/1/29 |
455 |
457.3 |
453 |
456.8 |
+0.68% |
7,824,100 |
| 2025/1/28 |
447 |
454.1 |
446.1 |
453.7 |
+1.32% |
10,709,500 |
| 2025/1/27 |
443 |
449.2 |
441.1 |
447.8 |
+1.61% |
11,165,100 |
| 2025/1/24 |
438.8 |
442.7 |
433.9 |
440.7 |
+1.15% |
9,712,400 |
| 2025/1/23 |
432 |
436 |
431.7 |
435.7 |
+0.95% |
8,252,600 |
| 2025/1/22 |
431.1 |
434.7 |
429.9 |
431.6 |
+0.82% |
7,133,900 |
| 2025/1/21 |
432 |
432.7 |
427.7 |
428.1 |
+0.56% |
5,178,700 |
| 2025/1/20 |
427 |
430.4 |
424.6 |
425.7 |
-0.30% |
5,144,900 |
| 2025/1/17 |
424.2 |
427.4 |
421.8 |
427 |
+0.14% |
7,666,100 |
| 2025/1/16 |
429.5 |
432.5 |
425.1 |
426.4 |
-0.19% |
6,307,100 |
| 2025/1/15 |
429.5 |
432 |
423.6 |
427.2 |
+0.49% |
9,480,400 |
| 2025/1/14 |
430 |
434.7 |
419.8 |
425.1 |
-0.05% |
10,160,400 |
| 2025/1/10 |
421 |
427 |
420.4 |
425.3 |
+0.50% |
8,457,400 |
| 2025/1/9 |
426.3 |
426.7 |
420.4 |
423.2 |
-0.59% |
8,339,900 |
| 2025/1/8 |
420 |
427.7 |
419.4 |
425.7 |
+0.09% |
9,873,800 |
| 2025/1/7 |
419.9 |
428 |
417.7 |
425.3 |
+2.90% |
16,888,300 |
| 2025/1/6 |
421.3 |
422.4 |
411 |
413.3 |
-1.45% |
13,180,600 |
| 2024/12/30 |
430 |
430.3 |
417.6 |
419.4 |
-1.83% |
10,059,800 |
| 2024/12/27 |
425.7 |
429.3 |
424.1 |
427.2 |
+0.78% |
7,942,500 |
| 2024/12/26 |
423.8 |
425.4 |
420.5 |
423.9 |
+0.07% |
7,286,100 |
| 2024/12/25 |
425 |
425 |
418.1 |
423.6 |
+0.12% |
5,724,000 |
| 2024/12/24 |
418.8 |
425.6 |
418 |
423.1 |
+0.26% |
9,278,200 |
| 2024/12/23 |
425.1 |
427.5 |
416.2 |
422 |
-0.99% |
9,825,100 |
| 2024/12/20 |
428.7 |
429.8 |
414.6 |
426.2 |
-1.02% |
26,682,600 |
| 2024/12/19 |
437.6 |
439.8 |
430.2 |
430.6 |
-1.69% |
10,637,400 |
| 2024/12/18 |
446.8 |
447.5 |
438 |
438 |
-1.13% |
8,596,000 |
| 2024/12/17 |
439 |
443.8 |
437.5 |
443 |
+1.14% |
9,641,200 |
| 2024/12/16 |
440 |
442.6 |
437 |
438 |
-0.70% |
7,400,400 |
| 2024/12/13 |
434 |
441.8 |
433.4 |
441.1 |
+0.36% |
12,923,800 |
| 2024/12/12 |
440 |
442.2 |
439 |
439.5 |
+0.27% |
10,804,600 |
| 2024/12/11 |
431.7 |
438.3 |
431.5 |
438.3 |
+1.08% |
11,784,400 |
| 2024/12/10 |
436.9 |
438.8 |
432.5 |
433.6 |
-0.32% |
10,107,500 |
| 2024/12/9 |
430 |
436.3 |
429.8 |
435 |
+1.45% |
12,162,100 |
| 2024/12/6 |
427.5 |
433.6 |
426.4 |
428.8 |
+0.30% |
10,619,500 |
| 2024/12/5 |
428.2 |
429 |
424.6 |
427.5 |
-0.49% |
9,857,300 |
| 2024/12/4 |
422.7 |
429.7 |
419.8 |
429.6 |
+1.70% |
11,413,000 |
| 2024/12/3 |
419.3 |
422.8 |
418 |
422.4 |
+0.98% |
8,947,700 |
| 2024/12/2 |
412.6 |
419.2 |
411.6 |
418.3 |
+1.55% |
9,940,300 |
| 2024/11/29 |
411.7 |
412.4 |
409.1 |
411.9 |
-0.24% |
8,160,200 |
| 2024/11/28 |
413.8 |
416.5 |
409.6 |
412.9 |
+0.44% |
6,028,400 |
| 2024/11/27 |
413.3 |
413.6 |
407.5 |
411.1 |
-0.29% |
8,819,200 |
| 2024/11/26 |
416.4 |
417 |
410.7 |
412.3 |
-0.63% |
9,563,200 |
| 2024/11/25 |
418.5 |
422.6 |
413.3 |
414.9 |
-0.02% |
34,944,400 |
| 2024/11/22 |
417.4 |
420.3 |
413.8 |
415 |
-0.81% |
10,029,000 |
| 2024/11/21 |
411.5 |
418.9 |
410.6 |
418.4 |
+1.04% |
11,436,700 |
| 2024/11/20 |
410.5 |
414.1 |
409.9 |
414.1 |
+0.88% |
6,835,000 |
| 2024/11/19 |
407 |
410.5 |
405.5 |
410.5 |
+1.01% |
7,292,700 |
| 2024/11/18 |
405.1 |
410.5 |
405 |
406.4 |
-0.32% |
7,936,500 |
| 2024/11/15 |
416 |
417.8 |
407.7 |
407.7 |
-2.60% |
12,008,600 |
| 2024/11/14 |
414.1 |
418.6 |
410.8 |
418.6 |
+1.36% |
11,242,800 |
| 2024/11/13 |
415 |
419.7 |
411.7 |
413 |
+0.00% |
10,193,500 |
| 2024/11/12 |
407.8 |
418.4 |
407.7 |
413 |
+1.98% |
13,445,600 |
| 2024/11/11 |
405 |
408.3 |
401.7 |
405 |
-1.72% |
15,455,400 |
| 2024/11/8 |
415.9 |
420.3 |
409.5 |
412.1 |
-1.25% |
14,541,500 |
| 2024/11/7 |
423.2 |
425.1 |
408.6 |
417.3 |
-0.90% |
24,593,900 |
| 2024/11/6 |
428.7 |
431.8 |
404.1 |
421.1 |
-0.59% |
36,105,800 |
| 2024/11/5 |
429 |
439.6 |
420.1 |
423.6 |
+2.29% |
20,494,900 |
| 2024/11/1 |
413 |
415.7 |
409.6 |
414.1 |
-1.26% |
12,044,900 |
| 2024/10/31 |
415.1 |
420.3 |
411.2 |
419.4 |
+0.36% |
11,180,100 |
| 2024/10/30 |
418 |
420.5 |
414.6 |
417.9 |
+0.53% |
42,420,700 |
| 2024/10/29 |
418.4 |
419.6 |
413.3 |
415.7 |
+0.05% |
9,228,600 |
| 2024/10/28 |
408.9 |
416.6 |
406.9 |
415.5 |
+1.44% |
11,308,800 |
| 2024/10/25 |
413.3 |
414.8 |
406.6 |
409.6 |
-0.65% |
7,244,800 |
| 2024/10/24 |
413 |
416.5 |
409.2 |
412.3 |
-1.48% |
8,435,200 |
|
