| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
683.5 |
686.4 |
670.1 |
670.3 |
-0.65% |
2,787,500 |
| 2025/4/24 |
672.3 |
684 |
668 |
674.7 |
+1.08% |
2,646,800 |
| 2025/4/23 |
676.4 |
678 |
663 |
667.5 |
+1.69% |
3,031,200 |
| 2025/4/22 |
655.1 |
657.9 |
650.4 |
656.4 |
+0.18% |
1,873,200 |
| 2025/4/21 |
660 |
661.7 |
651.4 |
655.2 |
-1.41% |
1,992,200 |
| 2025/4/18 |
665.4 |
669.7 |
658 |
664.6 |
+0.97% |
2,228,900 |
| 2025/4/17 |
632.1 |
662.5 |
632.1 |
658.2 |
+4.20% |
4,298,900 |
| 2025/4/16 |
638.7 |
646.9 |
630.6 |
631.7 |
-0.33% |
3,125,900 |
| 2025/4/15 |
631.9 |
640.9 |
626 |
633.8 |
+1.25% |
2,484,300 |
| 2025/4/14 |
613.9 |
634.7 |
611 |
626 |
+2.61% |
3,404,400 |
| 2025/4/11 |
597.2 |
615.6 |
591.5 |
610.1 |
-4.25% |
3,450,000 |
| 2025/4/10 |
651 |
653.3 |
625 |
637.2 |
+11.71% |
5,674,300 |
| 2025/4/9 |
579.5 |
591.6 |
562.2 |
570.4 |
-4.85% |
6,251,800 |
| 2025/4/8 |
596.3 |
614.4 |
586.7 |
599.5 |
+13.78% |
5,830,500 |
| 2025/4/7 |
517.7 |
546 |
517.7 |
526.9 |
-14.70% |
6,587,800 |
| 2025/4/4 |
640.9 |
644.2 |
592.1 |
617.7 |
-7.52% |
5,601,900 |
| 2025/4/3 |
673.7 |
687.9 |
658.3 |
667.9 |
-6.22% |
4,200,300 |
| 2025/4/2 |
715 |
719.7 |
705.4 |
712.2 |
-0.67% |
2,105,400 |
| 2025/4/1 |
738.5 |
738.6 |
715.1 |
717 |
-1.20% |
3,247,300 |
| 2025/3/31 |
721 |
731.7 |
709.9 |
725.7 |
-2.70% |
4,177,500 |
| 2025/3/28 |
760 |
768.4 |
741.2 |
745.8 |
-2.56% |
7,824,200 |
| 2025/3/27 |
742.6 |
765.4 |
739.1 |
765.4 |
+3.10% |
4,414,700 |
| 2025/3/26 |
743.8 |
745.8 |
731 |
742.4 |
+0.56% |
2,998,900 |
| 2025/3/25 |
746.4 |
746.4 |
733.5 |
738.3 |
-1.09% |
3,373,600 |
| 2025/3/24 |
750.1 |
753 |
742 |
746.4 |
-0.03% |
3,168,300 |
| 2025/3/21 |
727 |
748.9 |
727 |
746.6 |
+2.77% |
5,297,700 |
| 2025/3/19 |
709 |
733 |
707.9 |
726.5 |
+1.71% |
4,600,000 |
| 2025/3/18 |
699.8 |
717.7 |
695.4 |
714.3 |
+4.87% |
5,258,000 |
| 2025/3/17 |
675 |
684 |
674 |
681.1 |
+1.40% |
3,084,900 |
| 2025/3/14 |
662.7 |
672.4 |
660.2 |
671.7 |
+0.86% |
3,747,600 |
| 2025/3/13 |
666 |
675.7 |
662 |
666 |
+1.98% |
4,056,400 |
| 2025/3/12 |
638.8 |
658.6 |
635.8 |
653.1 |
+3.47% |
3,704,200 |
| 2025/3/11 |
630 |
636 |
613.7 |
631.2 |
-2.37% |
4,041,800 |
| 2025/3/10 |
655 |
656.7 |
646.5 |
646.5 |
-0.98% |
2,502,700 |
| 2025/3/7 |
656.8 |
656.9 |
647 |
652.9 |
-1.31% |
3,282,100 |
| 2025/3/6 |
652.5 |
662.8 |
648.8 |
661.6 |
+2.92% |
3,872,700 |
| 2025/3/5 |
635 |
644.8 |
633.4 |
642.8 |
+0.64% |
2,265,000 |
| 2025/3/4 |
648.2 |
648.2 |
634.6 |
638.7 |
-1.01% |
2,781,100 |
| 2025/3/3 |
640.5 |
647.1 |
634.4 |
645.2 |
+1.96% |
3,006,600 |
| 2025/2/28 |
640.3 |
645.5 |
632.5 |
632.8 |
-1.37% |
3,511,600 |
| 2025/2/27 |
637.1 |
644.4 |
628 |
641.6 |
+2.31% |
3,400,100 |
| 2025/2/26 |
627.7 |
633.7 |
619 |
627.1 |
-0.08% |
3,531,000 |
| 2025/2/25 |
620 |
629.6 |
617 |
627.6 |
-0.57% |
4,072,600 |
| 2025/2/21 |
621.1 |
634.1 |
620 |
631.2 |
+0.49% |
3,820,600 |
| 2025/2/20 |
628 |
633.8 |
613 |
628.1 |
-0.82% |
3,406,400 |
| 2025/2/19 |
650 |
655.7 |
633.3 |
633.3 |
-1.98% |
3,175,900 |
| 2025/2/18 |
638 |
648.3 |
629.7 |
646.1 |
+1.33% |
3,483,600 |
| 2025/2/17 |
631.2 |
639.9 |
627.2 |
637.6 |
+1.01% |
2,492,700 |
| 2025/2/14 |
624.2 |
634.1 |
623.4 |
631.2 |
-0.06% |
2,837,600 |
| 2025/2/13 |
631.9 |
635.7 |
623 |
631.6 |
-0.16% |
3,674,400 |
| 2025/2/12 |
640 |
640.8 |
630.2 |
632.6 |
-1.34% |
3,502,100 |
| 2025/2/10 |
655 |
655.7 |
640.7 |
641.2 |
-2.57% |
3,018,100 |
| 2025/2/7 |
658 |
661.9 |
648.8 |
658.1 |
-0.44% |
2,802,000 |
| 2025/2/6 |
668.7 |
671 |
656 |
661 |
-0.18% |
3,312,000 |
| 2025/2/5 |
662.1 |
671.4 |
658 |
662.2 |
+0.47% |
3,390,100 |
| 2025/2/4 |
670.4 |
672 |
657.8 |
659.1 |
-0.20% |
2,002,600 |
| 2025/2/3 |
670 |
680 |
658 |
660.4 |
-4.12% |
3,631,400 |
| 2025/1/31 |
694 |
694.8 |
684.3 |
688.8 |
+0.55% |
2,330,300 |
| 2025/1/30 |
680.5 |
686.8 |
676.5 |
685 |
+1.02% |
2,218,300 |
| 2025/1/29 |
673.2 |
681.3 |
667.1 |
678.1 |
+1.13% |
2,199,200 |
| 2025/1/28 |
660 |
672.5 |
658.9 |
670.5 |
+1.19% |
3,014,300 |
| 2025/1/27 |
667 |
671.6 |
662.1 |
662.6 |
+1.11% |
2,794,500 |
| 2025/1/24 |
656.5 |
659 |
643.7 |
655.3 |
+0.06% |
2,195,500 |
| 2025/1/23 |
646 |
656 |
643.1 |
654.9 |
+0.60% |
2,308,000 |
| 2025/1/22 |
656.5 |
658.6 |
650.1 |
651 |
-0.44% |
2,789,200 |
| 2025/1/21 |
668 |
668.5 |
650.8 |
653.9 |
-1.00% |
2,287,700 |
| 2025/1/20 |
660 |
667.3 |
658 |
660.5 |
+0.96% |
2,235,500 |
| 2025/1/17 |
645.7 |
655.4 |
637.7 |
654.2 |
+0.06% |
2,453,900 |
| 2025/1/16 |
659.8 |
662.3 |
649.2 |
653.8 |
-0.18% |
2,801,300 |
| 2025/1/15 |
640.2 |
659.7 |
636.9 |
655 |
+3.94% |
3,995,800 |
| 2025/1/14 |
648.5 |
648.5 |
629.4 |
630.2 |
-2.04% |
2,968,000 |
| 2025/1/10 |
644.7 |
650.8 |
639.5 |
643.3 |
-0.65% |
2,833,400 |
| 2025/1/9 |
657.1 |
658.6 |
647 |
647.5 |
-1.46% |
2,960,100 |
| 2025/1/8 |
648 |
664.2 |
647.1 |
657.1 |
+4.00% |
5,614,100 |
| 2025/1/7 |
638.8 |
641 |
627.6 |
631.8 |
-1.10% |
4,028,300 |
| 2025/1/6 |
642.4 |
644.9 |
625.5 |
638.8 |
-0.54% |
3,514,300 |
| 2024/12/30 |
645 |
648.6 |
638.7 |
642.3 |
+0.48% |
2,107,100 |
| 2024/12/27 |
635 |
641.2 |
632.9 |
639.2 |
+0.85% |
1,839,900 |
| 2024/12/26 |
630.6 |
633.8 |
625.8 |
633.8 |
+0.22% |
2,355,100 |
| 2024/12/25 |
643 |
644.2 |
621.6 |
632.4 |
-1.59% |
2,701,500 |
| 2024/12/24 |
644.9 |
645.9 |
637.1 |
642.6 |
+0.99% |
1,766,000 |
| 2024/12/23 |
628 |
639.3 |
626.1 |
636.3 |
+1.11% |
2,552,600 |
| 2024/12/20 |
648.7 |
649.9 |
629 |
629.3 |
-2.96% |
4,358,000 |
| 2024/12/19 |
646.5 |
655.5 |
642.7 |
648.5 |
-1.22% |
2,689,600 |
| 2024/12/18 |
653 |
662.7 |
652.7 |
656.5 |
-0.38% |
2,481,700 |
| 2024/12/17 |
666 |
675.3 |
658.5 |
659 |
-1.10% |
2,625,900 |
| 2024/12/16 |
681.6 |
684.1 |
665.5 |
666.3 |
-2.27% |
2,857,200 |
| 2024/12/13 |
676.8 |
685 |
676.6 |
681.8 |
+0.03% |
4,134,200 |
| 2024/12/12 |
684.7 |
691.7 |
681.6 |
681.6 |
+0.37% |
3,871,300 |
| 2024/12/11 |
676.1 |
681.5 |
670.1 |
679.1 |
+0.74% |
2,842,800 |
| 2024/12/10 |
685.9 |
691.8 |
674.1 |
674.1 |
+0.37% |
4,127,400 |
| 2024/12/9 |
670.5 |
676.7 |
662.6 |
671.6 |
+0.67% |
3,439,700 |
| 2024/12/6 |
661 |
669.9 |
661 |
667.1 |
+1.00% |
4,058,300 |
| 2024/12/5 |
659.4 |
661.4 |
650.8 |
660.5 |
+0.47% |
3,622,900 |
| 2024/12/4 |
670 |
677.6 |
657 |
657.4 |
-2.01% |
4,362,400 |
| 2024/12/3 |
668.6 |
675.9 |
664.1 |
670.9 |
+0.04% |
5,879,900 |
| 2024/12/2 |
666.5 |
672.7 |
660.2 |
670.6 |
+0.92% |
4,416,600 |
| 2024/11/29 |
660 |
668.4 |
657.1 |
664.5 |
+1.31% |
2,912,500 |
| 2024/11/28 |
643 |
662.9 |
641.7 |
655.9 |
+1.05% |
3,067,700 |
| 2024/11/27 |
649.7 |
654.4 |
643.9 |
649.1 |
-0.48% |
2,662,200 |
| 2024/11/26 |
667.7 |
671.8 |
648 |
652.2 |
-2.38% |
4,837,500 |
| 2024/11/25 |
667.3 |
679.3 |
667.3 |
668.1 |
+1.06% |
4,176,800 |
| 2024/11/22 |
653.3 |
666.6 |
651.2 |
661.1 |
+0.92% |
2,885,500 |
| 2024/11/21 |
652.5 |
669 |
652.5 |
655.1 |
+0.40% |
3,088,700 |
| 2024/11/20 |
650 |
659.3 |
649.4 |
652.5 |
-0.29% |
2,262,900 |
| 2024/11/19 |
644 |
655.5 |
642 |
654.4 |
+1.84% |
2,997,800 |
| 2024/11/18 |
660 |
661.9 |
641.5 |
642.6 |
-2.25% |
3,719,400 |
| 2024/11/15 |
655.8 |
662 |
645.1 |
657.4 |
+0.58% |
3,922,800 |
| 2024/11/14 |
651.2 |
660 |
650.1 |
653.6 |
-0.74% |
4,766,900 |
| 2024/11/13 |
663.6 |
672.3 |
653.4 |
658.5 |
-0.69% |
4,465,600 |
| 2024/11/12 |
691.4 |
696.7 |
652.4 |
663.1 |
+1.80% |
7,906,800 |
| 2024/11/11 |
650 |
659 |
643 |
651.4 |
-0.18% |
3,789,700 |
| 2024/11/8 |
637.1 |
652.7 |
635 |
652.6 |
+2.21% |
3,603,900 |
| 2024/11/7 |
640 |
652.9 |
626.6 |
638.5 |
+3.20% |
5,524,100 |
| 2024/11/6 |
591.7 |
619.2 |
591.1 |
618.7 |
+5.04% |
4,388,500 |
| 2024/11/5 |
582 |
589 |
577 |
589 |
+0.94% |
1,889,700 |
| 2024/11/1 |
574.5 |
585.8 |
572.5 |
583.5 |
+0.97% |
2,577,000 |
| 2024/10/31 |
580.4 |
586.5 |
573.9 |
577.9 |
-0.43% |
1,930,600 |
| 2024/10/30 |
579 |
582.9 |
575.5 |
580.4 |
+0.57% |
7,571,900 |
| 2024/10/29 |
565.5 |
580.8 |
565.4 |
577.1 |
+2.38% |
2,503,100 |
| 2024/10/28 |
556.6 |
570 |
555.6 |
563.7 |
-0.34% |
2,778,400 |
| 2024/10/25 |
565 |
568.2 |
557.3 |
565.6 |
+0.07% |
2,332,800 |
| 2024/10/24 |
563.3 |
573 |
561.2 |
565.2 |
-0.42% |
2,059,100 |
|
