| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
797.9 |
799.7 |
786 |
791.8 |
+0.76% |
1,790,600 |
| 2025/4/24 |
798 |
800.3 |
783.2 |
785.8 |
-0.78% |
1,302,400 |
| 2025/4/23 |
793 |
806 |
790.3 |
792 |
-0.33% |
1,678,500 |
| 2025/4/22 |
769 |
796 |
767 |
794.6 |
+5.02% |
2,585,800 |
| 2025/4/21 |
756.2 |
759.1 |
748.5 |
756.6 |
+0.05% |
813,500 |
| 2025/4/18 |
751 |
757.8 |
747.6 |
756.2 |
+1.54% |
871,400 |
| 2025/4/17 |
742.9 |
744.7 |
738 |
744.7 |
+0.27% |
1,183,400 |
| 2025/4/16 |
743 |
749.3 |
738.6 |
742.7 |
-0.12% |
811,600 |
| 2025/4/15 |
743.5 |
747.8 |
741 |
743.6 |
+0.66% |
685,500 |
| 2025/4/14 |
740 |
745.3 |
733 |
738.7 |
+0.53% |
1,111,400 |
| 2025/4/11 |
719 |
738 |
707.9 |
734.8 |
-1.16% |
1,113,100 |
| 2025/4/10 |
758 |
758 |
732 |
743.4 |
+4.10% |
1,335,900 |
| 2025/4/9 |
712 |
725.3 |
700.1 |
714.1 |
-1.42% |
1,192,100 |
| 2025/4/8 |
704.1 |
727.5 |
700.8 |
724.4 |
+5.47% |
1,591,300 |
| 2025/4/7 |
692.3 |
706 |
673.4 |
686.8 |
-6.85% |
2,551,600 |
| 2025/4/4 |
735 |
745.3 |
724.5 |
737.3 |
-2.68% |
2,029,500 |
| 2025/4/3 |
750 |
760.5 |
721.9 |
757.6 |
-2.87% |
1,942,600 |
| 2025/4/2 |
785.8 |
787.3 |
777 |
780 |
-0.74% |
1,224,700 |
| 2025/4/1 |
797 |
799.7 |
785.8 |
785.8 |
-0.82% |
1,167,500 |
| 2025/3/31 |
798 |
800.2 |
792.2 |
792.3 |
-3.07% |
1,574,600 |
| 2025/3/28 |
821.2 |
824.6 |
811.5 |
817.4 |
-2.60% |
1,343,400 |
| 2025/3/27 |
833.8 |
839.4 |
831 |
839.2 |
+0.16% |
1,032,300 |
| 2025/3/26 |
836.2 |
839 |
828 |
837.9 |
+0.20% |
1,286,100 |
| 2025/3/25 |
824.5 |
841 |
824.5 |
836.2 |
+1.05% |
1,517,300 |
| 2025/3/24 |
835 |
835 |
821 |
827.5 |
-0.93% |
942,400 |
| 2025/3/21 |
835.6 |
840.2 |
831.6 |
835.3 |
+0.76% |
1,265,500 |
| 2025/3/19 |
826.3 |
831.4 |
824.9 |
829 |
+0.83% |
673,800 |
| 2025/3/18 |
820 |
824.8 |
817 |
822.2 |
+0.70% |
887,900 |
| 2025/3/17 |
812.9 |
817.5 |
810.1 |
816.5 |
+0.96% |
810,200 |
| 2025/3/14 |
803.5 |
810 |
803.2 |
808.7 |
-0.16% |
696,700 |
| 2025/3/13 |
807 |
815.2 |
806.8 |
810 |
-0.12% |
678,100 |
| 2025/3/12 |
800 |
811 |
798.6 |
811 |
+0.76% |
903,100 |
| 2025/3/11 |
803 |
807.8 |
797.5 |
804.9 |
-0.64% |
1,233,700 |
| 2025/3/10 |
811 |
812.1 |
806 |
810.1 |
+0.14% |
1,026,300 |
| 2025/3/7 |
803.2 |
810.5 |
803 |
809 |
-0.22% |
1,079,100 |
| 2025/3/6 |
797.5 |
811.8 |
796.6 |
810.8 |
+2.12% |
1,271,500 |
| 2025/3/5 |
796 |
798.9 |
794 |
794 |
-0.25% |
782,100 |
| 2025/3/4 |
803.5 |
806 |
792.6 |
796 |
-1.30% |
1,040,800 |
| 2025/3/3 |
799 |
806.5 |
798.3 |
806.5 |
+0.96% |
1,075,100 |
| 2025/2/28 |
807.9 |
807.9 |
796.7 |
798.8 |
-1.87% |
1,770,600 |
| 2025/2/27 |
808 |
819.8 |
806.6 |
814 |
+1.13% |
1,320,800 |
| 2025/2/26 |
805 |
806.9 |
799.1 |
804.9 |
-0.26% |
942,200 |
| 2025/2/25 |
801.5 |
809.6 |
799.1 |
807 |
+0.86% |
1,130,700 |
| 2025/2/21 |
800.5 |
804.1 |
798.1 |
800.1 |
-0.09% |
775,200 |
| 2025/2/20 |
802.8 |
803.1 |
797 |
800.8 |
-0.34% |
925,300 |
| 2025/2/19 |
810 |
814.7 |
803.5 |
803.5 |
-1.46% |
1,005,500 |
| 2025/2/18 |
809 |
816.5 |
807.7 |
815.4 |
+0.25% |
644,900 |
| 2025/2/17 |
829.9 |
831.5 |
813.4 |
813.4 |
-1.58% |
744,100 |
| 2025/2/14 |
826.5 |
830.1 |
824 |
826.5 |
-0.84% |
699,000 |
| 2025/2/13 |
821.9 |
833.7 |
819.3 |
833.5 |
+1.30% |
933,900 |
| 2025/2/12 |
824 |
828.5 |
819.5 |
822.8 |
+0.46% |
994,800 |
| 2025/2/10 |
810 |
821.8 |
808 |
819 |
+1.22% |
1,004,000 |
| 2025/2/7 |
810 |
816 |
805.9 |
809.1 |
-0.17% |
945,600 |
| 2025/2/6 |
810.7 |
817.1 |
807.3 |
810.5 |
+0.97% |
1,265,100 |
| 2025/2/5 |
796.7 |
807 |
785.5 |
802.7 |
+1.08% |
1,940,800 |
| 2025/2/4 |
813 |
818 |
793.3 |
794.1 |
-1.96% |
2,688,000 |
| 2025/2/3 |
835.8 |
843.3 |
807.7 |
810 |
-7.81% |
3,146,000 |
| 2025/1/31 |
870 |
880.9 |
868.1 |
878.6 |
+0.53% |
666,400 |
| 2025/1/30 |
868 |
874 |
865 |
874 |
+0.70% |
701,800 |
| 2025/1/29 |
866 |
871 |
862.6 |
867.9 |
-0.16% |
493,900 |
| 2025/1/28 |
870 |
874.4 |
867.1 |
869.3 |
-0.80% |
643,600 |
| 2025/1/27 |
872 |
876.5 |
867.6 |
876.3 |
+0.98% |
848,400 |
| 2025/1/24 |
872.9 |
874.3 |
866.6 |
867.8 |
+0.25% |
791,900 |
| 2025/1/23 |
864 |
866.3 |
859.6 |
865.6 |
+0.19% |
789,100 |
| 2025/1/22 |
860.7 |
865.3 |
857.6 |
864 |
+0.47% |
536,300 |
| 2025/1/21 |
866 |
866.9 |
856.5 |
860 |
-0.23% |
766,500 |
| 2025/1/20 |
859.5 |
868 |
858.1 |
862 |
+0.62% |
608,000 |
| 2025/1/17 |
852.3 |
859.9 |
844.2 |
856.7 |
+1.12% |
1,015,500 |
| 2025/1/16 |
850 |
853.9 |
847.2 |
847.2 |
-0.21% |
726,700 |
| 2025/1/15 |
850 |
854.4 |
847 |
849 |
-0.13% |
701,900 |
| 2025/1/14 |
860.1 |
863 |
845 |
850.1 |
-0.70% |
1,064,900 |
| 2025/1/10 |
857.8 |
863.7 |
853.5 |
856.1 |
-0.20% |
620,600 |
| 2025/1/9 |
866.8 |
867 |
855.8 |
857.8 |
-1.04% |
802,400 |
| 2025/1/8 |
872.4 |
875.9 |
863.8 |
866.8 |
-0.10% |
749,200 |
| 2025/1/7 |
869.7 |
874.1 |
864.1 |
867.7 |
-0.01% |
644,300 |
| 2025/1/6 |
876.3 |
878.4 |
863.1 |
867.8 |
-0.94% |
763,900 |
| 2024/12/30 |
876.2 |
880.1 |
871.7 |
876 |
+0.79% |
786,600 |
| 2024/12/27 |
865 |
869.7 |
862 |
869.1 |
+0.59% |
499,700 |
| 2024/12/26 |
862.6 |
866.2 |
860.1 |
864 |
+0.59% |
531,400 |
| 2024/12/25 |
860 |
861.3 |
853 |
858.9 |
-0.01% |
604,100 |
| 2024/12/24 |
852 |
859 |
850 |
859 |
+1.04% |
704,900 |
| 2024/12/23 |
853.3 |
853.7 |
845.1 |
850.2 |
-0.36% |
727,800 |
| 2024/12/20 |
851.4 |
857.9 |
850 |
853.3 |
+0.23% |
1,246,200 |
| 2024/12/19 |
846.5 |
856.5 |
846.4 |
851.3 |
+0.40% |
645,700 |
| 2024/12/18 |
851 |
853.8 |
846.2 |
847.9 |
-0.61% |
700,200 |
| 2024/12/17 |
869 |
871.7 |
853.1 |
853.1 |
-1.92% |
757,800 |
| 2024/12/16 |
872.5 |
879.1 |
869.6 |
869.8 |
-0.25% |
635,100 |
| 2024/12/13 |
878 |
884.4 |
867.5 |
872 |
-1.17% |
1,360,000 |
| 2024/12/12 |
872.7 |
883.1 |
872.1 |
882.3 |
+1.46% |
766,400 |
| 2024/12/11 |
870 |
872.7 |
861.2 |
869.6 |
+0.67% |
646,600 |
| 2024/12/10 |
873.9 |
875 |
863.5 |
863.8 |
-0.46% |
599,700 |
| 2024/12/9 |
871.2 |
877.3 |
867.6 |
867.8 |
-0.37% |
695,000 |
| 2024/12/6 |
863 |
872.9 |
863 |
871 |
+0.97% |
523,500 |
| 2024/12/5 |
875 |
876.4 |
856.8 |
862.6 |
-1.53% |
1,010,600 |
| 2024/12/4 |
885 |
887 |
876 |
876 |
-1.50% |
783,200 |
| 2024/12/3 |
885.5 |
895.5 |
883.6 |
889.3 |
+0.43% |
530,000 |
| 2024/12/2 |
886 |
889.1 |
882.3 |
885.5 |
-0.06% |
598,900 |
| 2024/11/29 |
890.8 |
893.9 |
882.4 |
886 |
-1.03% |
652,800 |
| 2024/11/28 |
892 |
900.4 |
889.7 |
895.2 |
+1.68% |
886,400 |
| 2024/11/27 |
880.1 |
889.3 |
872.2 |
880.4 |
-1.60% |
685,600 |
| 2024/11/26 |
899.3 |
901.5 |
887.5 |
894.7 |
-0.29% |
462,200 |
| 2024/11/25 |
900 |
906 |
896.4 |
897.3 |
+0.41% |
720,700 |
| 2024/11/22 |
880 |
897.6 |
878.5 |
893.6 |
+1.86% |
788,000 |
| 2024/11/21 |
887.2 |
892 |
873.8 |
877.3 |
-1.88% |
725,100 |
| 2024/11/20 |
895.3 |
900.5 |
887.2 |
894.1 |
-0.28% |
792,500 |
| 2024/11/19 |
903 |
911.7 |
891.5 |
896.6 |
-0.83% |
459,200 |
| 2024/11/18 |
900 |
916 |
898.2 |
904.1 |
+0.77% |
635,700 |
| 2024/11/15 |
907.4 |
910.6 |
897.2 |
897.2 |
+0.09% |
920,300 |
| 2024/11/14 |
912.1 |
918.7 |
888.3 |
896.4 |
-1.45% |
704,700 |
| 2024/11/13 |
906 |
921.6 |
905.6 |
909.6 |
+0.51% |
627,900 |
| 2024/11/12 |
900.6 |
912 |
900 |
905 |
+0.44% |
680,300 |
| 2024/11/11 |
902 |
910 |
893.3 |
901 |
-0.97% |
786,500 |
| 2024/11/8 |
915.1 |
917.8 |
904.4 |
909.8 |
+0.04% |
1,165,400 |
| 2024/11/7 |
899 |
915.8 |
895 |
909.4 |
+2.29% |
1,206,900 |
| 2024/11/6 |
868 |
889 |
864.8 |
889 |
+3.55% |
1,557,000 |
| 2024/11/5 |
870 |
873.6 |
843 |
858.5 |
-1.76% |
1,826,900 |
| 2024/11/1 |
922 |
928.8 |
872.2 |
873.9 |
-5.67% |
2,247,500 |
| 2024/10/31 |
929.2 |
933.4 |
923.4 |
926.4 |
+0.10% |
583,200 |
| 2024/10/30 |
933.1 |
937.3 |
925.1 |
925.5 |
-1.01% |
1,003,100 |
| 2024/10/29 |
933.9 |
941 |
932.6 |
934.9 |
-0.10% |
672,700 |
| 2024/10/28 |
926.4 |
940 |
923 |
935.8 |
+1.49% |
764,300 |
| 2024/10/25 |
929.1 |
931 |
919 |
922.1 |
-0.82% |
559,800 |
| 2024/10/24 |
932.6 |
933.5 |
923.4 |
929.7 |
-0.52% |
589,200 |
|
