| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
832 |
841 |
828.5 |
840 |
+1.92% |
1,464,900 |
| 2025/4/24 |
829.9 |
834.7 |
824.2 |
824.2 |
-0.47% |
1,264,200 |
| 2025/4/23 |
826.6 |
839 |
823.1 |
828.1 |
+1.41% |
2,095,200 |
| 2025/4/22 |
800 |
816.6 |
796 |
816.6 |
+2.01% |
1,296,500 |
| 2025/4/21 |
799 |
803.3 |
793.3 |
800.5 |
-0.10% |
2,142,200 |
| 2025/4/18 |
802 |
806.7 |
794.2 |
801.3 |
+0.67% |
1,919,700 |
| 2025/4/17 |
795.3 |
803.3 |
790.1 |
796 |
-0.75% |
2,185,300 |
| 2025/4/16 |
803.1 |
805 |
792 |
802 |
-0.63% |
1,326,800 |
| 2025/4/15 |
820.1 |
821.1 |
806.2 |
807.1 |
-1.21% |
1,301,300 |
| 2025/4/14 |
818 |
827.4 |
814.5 |
817 |
+0.90% |
1,196,300 |
| 2025/4/11 |
815 |
817 |
789.5 |
809.7 |
-2.07% |
1,978,900 |
| 2025/4/10 |
829.9 |
829.9 |
811 |
826.8 |
+4.72% |
2,404,500 |
| 2025/4/9 |
802 |
803.7 |
778.7 |
789.5 |
-2.85% |
2,031,000 |
| 2025/4/8 |
794 |
821.8 |
788 |
812.7 |
+4.68% |
3,120,700 |
| 2025/4/7 |
766.1 |
795.9 |
747.5 |
776.4 |
-6.02% |
3,686,200 |
| 2025/4/4 |
822.5 |
831.6 |
811.7 |
826.1 |
+0.13% |
2,264,000 |
| 2025/4/3 |
792.1 |
825 |
792.1 |
825 |
+0.22% |
3,031,500 |
| 2025/4/2 |
864.7 |
864.7 |
823.2 |
823.2 |
-4.83% |
3,383,700 |
| 2025/4/1 |
879 |
886.8 |
863.2 |
865 |
+0.58% |
2,356,500 |
| 2025/3/31 |
872 |
874 |
854 |
860 |
-2.48% |
2,365,700 |
| 2025/3/28 |
894 |
899 |
879 |
881.9 |
-2.67% |
1,847,800 |
| 2025/3/27 |
912.9 |
919.8 |
897.2 |
906.1 |
-0.65% |
2,064,700 |
| 2025/3/26 |
928 |
928 |
910 |
912 |
-1.46% |
1,642,800 |
| 2025/3/25 |
924.5 |
931.6 |
914.1 |
925.5 |
-0.74% |
1,429,400 |
| 2025/3/24 |
945 |
946.3 |
924.5 |
932.4 |
-1.76% |
1,531,800 |
| 2025/3/21 |
947.7 |
963.9 |
945 |
949.1 |
+0.90% |
3,342,300 |
| 2025/3/19 |
920.4 |
957.7 |
920.4 |
940.6 |
+1.58% |
2,338,900 |
| 2025/3/18 |
933 |
933.1 |
922.6 |
926 |
+0.13% |
1,556,100 |
| 2025/3/17 |
911 |
931.5 |
908.2 |
924.8 |
+1.18% |
2,002,100 |
| 2025/3/14 |
900 |
918 |
897.2 |
914 |
+1.20% |
1,959,200 |
| 2025/3/13 |
896.9 |
904.5 |
889.7 |
903.2 |
+0.69% |
1,497,700 |
| 2025/3/12 |
877 |
897.3 |
876.6 |
897 |
+1.34% |
1,121,500 |
| 2025/3/11 |
902 |
904.5 |
875.8 |
885.1 |
-1.35% |
1,807,700 |
| 2025/3/10 |
898 |
902.9 |
893.2 |
897.2 |
+0.49% |
1,478,300 |
| 2025/3/7 |
868 |
894 |
862.4 |
892.8 |
+3.11% |
2,570,100 |
| 2025/3/6 |
867.4 |
872 |
861 |
865.9 |
-0.79% |
2,154,000 |
| 2025/3/5 |
857.2 |
880 |
857 |
872.8 |
+0.83% |
2,202,000 |
| 2025/3/4 |
874.6 |
874.6 |
859.6 |
865.6 |
-0.54% |
1,621,000 |
| 2025/3/3 |
860.9 |
872.7 |
859.5 |
870.3 |
+1.69% |
1,924,400 |
| 2025/2/28 |
851 |
863.8 |
849 |
855.8 |
-0.09% |
2,837,300 |
| 2025/2/27 |
844.1 |
858.4 |
840.3 |
856.6 |
+0.78% |
1,990,800 |
| 2025/2/26 |
846.9 |
850 |
836.9 |
850 |
+0.13% |
2,031,400 |
| 2025/2/25 |
835.9 |
848.9 |
826 |
848.9 |
+1.95% |
2,272,700 |
| 2025/2/21 |
846.2 |
849.3 |
830.3 |
832.7 |
-0.99% |
2,055,600 |
| 2025/2/20 |
843 |
844.7 |
834 |
841 |
+0.12% |
1,573,500 |
| 2025/2/19 |
855.6 |
869.8 |
840 |
840 |
-1.75% |
1,885,900 |
| 2025/2/18 |
850 |
855.1 |
842.2 |
855 |
+0.87% |
1,577,700 |
| 2025/2/17 |
847 |
852.1 |
845 |
847.6 |
+0.00% |
1,103,100 |
| 2025/2/14 |
854.4 |
859.2 |
843.1 |
847.6 |
-0.80% |
1,508,500 |
| 2025/2/13 |
848 |
856.9 |
844.6 |
854.4 |
+0.93% |
1,588,000 |
| 2025/2/12 |
863 |
863 |
842.4 |
846.5 |
-2.09% |
1,565,100 |
| 2025/2/10 |
859 |
864.6 |
850.8 |
864.6 |
+1.12% |
1,367,800 |
| 2025/2/7 |
867.1 |
867.8 |
852.3 |
855 |
-1.09% |
1,386,200 |
| 2025/2/6 |
854.9 |
867 |
852.9 |
864.4 |
+1.92% |
2,179,000 |
| 2025/2/5 |
849 |
851.7 |
837.2 |
848.1 |
-0.18% |
1,722,200 |
| 2025/2/4 |
871.3 |
873.9 |
846.1 |
849.6 |
-2.05% |
2,357,500 |
| 2025/2/3 |
876 |
883.2 |
853.3 |
867.4 |
+0.17% |
2,845,500 |
| 2025/1/31 |
877 |
882 |
845.5 |
865.9 |
-1.04% |
3,928,900 |
| 2025/1/30 |
860 |
875 |
856.8 |
875 |
+1.04% |
1,413,200 |
| 2025/1/29 |
860.3 |
868 |
855.4 |
866 |
+0.29% |
1,054,600 |
| 2025/1/28 |
870.5 |
870.5 |
857.4 |
863.5 |
-0.85% |
1,550,900 |
| 2025/1/27 |
874.3 |
874.9 |
863.3 |
870.9 |
+0.94% |
931,300 |
| 2025/1/24 |
856.6 |
875.7 |
854 |
862.8 |
+0.91% |
1,552,000 |
| 2025/1/23 |
861 |
861.8 |
845.1 |
855 |
-1.19% |
1,534,700 |
| 2025/1/22 |
857.3 |
870.8 |
856 |
865.3 |
+0.91% |
1,345,000 |
| 2025/1/21 |
873 |
875.1 |
854.2 |
857.5 |
-0.41% |
1,513,700 |
| 2025/1/20 |
851.7 |
865.2 |
848.5 |
861 |
+1.57% |
1,306,400 |
| 2025/1/17 |
837 |
852.2 |
836 |
847.7 |
+1.30% |
1,416,800 |
| 2025/1/16 |
835 |
841.7 |
829.8 |
836.8 |
+0.22% |
1,207,400 |
| 2025/1/15 |
836.1 |
840.3 |
827.2 |
835 |
+0.04% |
1,670,600 |
| 2025/1/14 |
864.4 |
869.8 |
832.6 |
834.7 |
-4.50% |
3,202,800 |
| 2025/1/10 |
882.5 |
884.5 |
871.1 |
874 |
-0.69% |
1,580,900 |
| 2025/1/9 |
894 |
894 |
876 |
880.1 |
-0.78% |
1,544,300 |
| 2025/1/8 |
890 |
896.9 |
884.7 |
887 |
-0.48% |
1,470,500 |
| 2025/1/7 |
898.9 |
899.3 |
887.5 |
891.3 |
-1.33% |
1,637,800 |
| 2025/1/6 |
920 |
920.7 |
899.4 |
903.3 |
-0.94% |
1,692,200 |
| 2024/12/30 |
915.8 |
925 |
907.5 |
911.9 |
+0.71% |
1,665,200 |
| 2024/12/27 |
890 |
908.8 |
890 |
905.5 |
+2.24% |
1,866,600 |
| 2024/12/26 |
877.9 |
886 |
875.3 |
885.7 |
+1.22% |
1,645,500 |
| 2024/12/25 |
884.7 |
884.7 |
867.1 |
875 |
-1.13% |
1,482,900 |
| 2024/12/24 |
878.5 |
886.9 |
870.3 |
885 |
+2.05% |
2,038,600 |
| 2024/12/23 |
850.2 |
871.5 |
842.9 |
867.2 |
+1.76% |
3,059,600 |
| 2024/12/20 |
865.8 |
868.8 |
851.2 |
852.2 |
-1.08% |
2,877,400 |
| 2024/12/19 |
875 |
878.8 |
861.4 |
861.5 |
-2.56% |
2,109,500 |
| 2024/12/18 |
876.6 |
890.7 |
868.4 |
884.1 |
+1.61% |
2,174,600 |
| 2024/12/17 |
871 |
886.2 |
869.3 |
870.1 |
-0.39% |
2,882,300 |
| 2024/12/16 |
890 |
898 |
871.2 |
873.5 |
-1.60% |
2,699,000 |
| 2024/12/13 |
891 |
898.9 |
881.3 |
887.7 |
-0.33% |
1,915,000 |
| 2024/12/12 |
883 |
905.7 |
881.3 |
890.6 |
+0.82% |
3,290,100 |
| 2024/12/11 |
897 |
903.8 |
880.8 |
883.4 |
-1.19% |
2,765,000 |
| 2024/12/10 |
899.5 |
908.9 |
894 |
894 |
-0.55% |
2,878,200 |
| 2024/12/9 |
913.6 |
926.2 |
895.3 |
898.9 |
-0.91% |
3,975,600 |
| 2024/12/6 |
916.2 |
926.9 |
905 |
907.2 |
+0.58% |
2,086,500 |
| 2024/12/5 |
932.2 |
933.9 |
900.2 |
902 |
-3.70% |
3,529,700 |
| 2024/12/4 |
968 |
970.4 |
936.3 |
936.7 |
-3.04% |
2,155,500 |
| 2024/12/3 |
966.5 |
972.7 |
954.7 |
966.1 |
+0.50% |
2,144,600 |
| 2024/12/2 |
940.1 |
965.3 |
938.8 |
961.3 |
+2.52% |
2,761,700 |
| 2024/11/29 |
946.5 |
954.2 |
937.7 |
937.7 |
-0.54% |
1,907,300 |
| 2024/11/28 |
932 |
945 |
923.1 |
942.8 |
+2.10% |
2,005,200 |
| 2024/11/27 |
929.4 |
934.9 |
908 |
923.4 |
-1.34% |
3,652,300 |
| 2024/11/26 |
958 |
965.8 |
927.9 |
935.9 |
-1.48% |
3,073,500 |
| 2024/11/25 |
970.3 |
974.8 |
950 |
950 |
-1.65% |
3,933,300 |
| 2024/11/22 |
994.3 |
998.8 |
965.9 |
965.9 |
-3.40% |
6,168,400 |
| 2024/11/21 |
1,007 |
1,011.5 |
995.5 |
999.9 |
-1.78% |
2,591,200 |
| 2024/11/20 |
1,040 |
1,044.5 |
1,015.5 |
1,018 |
-2.49% |
1,888,000 |
| 2024/11/19 |
1,055 |
1,055 |
1,024.5 |
1,044 |
+0.53% |
1,361,500 |
| 2024/11/18 |
1,038 |
1,058 |
1,033 |
1,038.5 |
+0.92% |
1,789,300 |
| 2024/11/15 |
1,005 |
1,033 |
1,002.5 |
1,029 |
+3.43% |
2,211,100 |
| 2024/11/14 |
1,020 |
1,029 |
994.9 |
994.9 |
-6.80% |
5,123,100 |
| 2024/11/13 |
1,080.5 |
1,087.5 |
1,064.5 |
1,067.5 |
-1.84% |
1,389,600 |
| 2024/11/12 |
1,099 |
1,106.5 |
1,081.5 |
1,087.5 |
-0.28% |
2,130,700 |
| 2024/11/11 |
1,073.5 |
1,090.5 |
1,073 |
1,090.5 |
+0.18% |
1,322,600 |
| 2024/11/8 |
1,093.5 |
1,098.5 |
1,081.5 |
1,088.5 |
+0.28% |
1,546,200 |
| 2024/11/7 |
1,077 |
1,097 |
1,073 |
1,085.5 |
+1.88% |
1,853,700 |
| 2024/11/6 |
1,094.5 |
1,106 |
1,061.5 |
1,065.5 |
-0.88% |
2,700,600 |
| 2024/11/5 |
1,081.5 |
1,095 |
1,063 |
1,075 |
-1.56% |
1,940,200 |
| 2024/11/1 |
1,053 |
1,098.5 |
1,040 |
1,092 |
-1.84% |
4,569,800 |
| 2024/10/31 |
1,080 |
1,114.5 |
1,070 |
1,112.5 |
+2.77% |
3,334,800 |
| 2024/10/30 |
1,049.5 |
1,088.5 |
1,048 |
1,082.5 |
+5.15% |
4,243,900 |
| 2024/10/29 |
1,013 |
1,029.5 |
1,010.5 |
1,029.5 |
+2.29% |
1,474,600 |
| 2024/10/28 |
992.3 |
1,018.5 |
981.2 |
1,006.5 |
+1.09% |
1,912,600 |
| 2024/10/25 |
1,008 |
1,016.5 |
994 |
995.6 |
-1.67% |
1,574,900 |
| 2024/10/24 |
1,035 |
1,037 |
1,012.5 |
1,012.5 |
-2.69% |
1,571,100 |
|
