| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
700 |
710 |
691.2 |
697.4 |
+1.04% |
1,825,200 |
| 2025/4/24 |
677 |
699 |
674.7 |
690.2 |
+3.37% |
1,711,600 |
| 2025/4/23 |
670.4 |
677 |
662 |
667.7 |
+2.66% |
1,449,200 |
| 2025/4/22 |
638 |
650.4 |
636 |
650.4 |
+0.87% |
734,900 |
| 2025/4/21 |
640 |
644.8 |
633.9 |
644.8 |
-0.37% |
873,700 |
| 2025/4/18 |
643.5 |
648.5 |
638.8 |
647.2 |
+1.31% |
751,300 |
| 2025/4/17 |
631.1 |
639.2 |
623.6 |
638.8 |
+1.88% |
914,600 |
| 2025/4/16 |
647.1 |
653.5 |
622.1 |
627 |
-2.25% |
1,312,900 |
| 2025/4/15 |
639 |
650.5 |
630.6 |
641.4 |
+2.59% |
1,742,100 |
| 2025/4/14 |
612 |
633.1 |
606 |
625.2 |
+3.70% |
2,166,200 |
| 2025/4/11 |
598 |
609.3 |
575.3 |
602.9 |
-0.63% |
2,505,200 |
| 2025/4/10 |
596.9 |
618.7 |
586.9 |
606.7 |
+8.94% |
3,055,200 |
| 2025/4/9 |
554.6 |
572 |
546.1 |
556.9 |
-5.90% |
3,015,100 |
| 2025/4/8 |
569.6 |
599.4 |
568 |
591.8 |
+9.67% |
2,222,500 |
| 2025/4/7 |
560 |
569.9 |
520.3 |
539.6 |
-11.09% |
3,206,100 |
| 2025/4/4 |
625.8 |
625.8 |
589 |
606.9 |
-8.85% |
4,075,000 |
| 2025/4/3 |
666 |
677 |
655.5 |
665.8 |
-5.87% |
2,602,000 |
| 2025/4/2 |
725 |
726 |
700.6 |
707.3 |
-2.00% |
1,534,400 |
| 2025/4/1 |
749 |
750 |
721 |
721.7 |
-1.93% |
1,578,800 |
| 2025/3/31 |
745 |
749 |
725 |
735.9 |
-4.60% |
1,323,200 |
| 2025/3/28 |
783.5 |
790 |
762.6 |
771.4 |
-1.41% |
1,497,900 |
| 2025/3/27 |
760 |
782.4 |
755.3 |
782.4 |
+2.96% |
2,004,600 |
| 2025/3/26 |
764 |
764.4 |
749.8 |
759.9 |
-0.05% |
1,422,100 |
| 2025/3/25 |
768 |
769.6 |
753.6 |
760.3 |
-0.51% |
815,700 |
| 2025/3/24 |
772.3 |
775.6 |
762.1 |
764.2 |
-2.04% |
919,900 |
| 2025/3/21 |
759.7 |
785.4 |
758.9 |
780.1 |
+3.20% |
2,214,900 |
| 2025/3/19 |
757.8 |
763.5 |
753.4 |
755.9 |
-1.32% |
1,008,700 |
| 2025/3/18 |
745 |
767.6 |
744 |
766 |
+3.98% |
1,652,900 |
| 2025/3/17 |
736 |
740 |
733.1 |
736.7 |
+1.01% |
833,000 |
| 2025/3/14 |
717.6 |
733.2 |
717.5 |
729.3 |
+1.28% |
1,527,900 |
| 2025/3/13 |
723 |
725.1 |
716.6 |
720.1 |
-0.03% |
948,500 |
| 2025/3/12 |
701.6 |
724.5 |
700.1 |
720.3 |
+4.15% |
1,775,100 |
| 2025/3/11 |
687.7 |
695.1 |
676.2 |
691.6 |
-1.97% |
2,083,400 |
| 2025/3/10 |
720.9 |
720.9 |
704.2 |
705.5 |
-2.14% |
1,232,900 |
| 2025/3/7 |
725.2 |
728.7 |
714.1 |
720.9 |
-2.05% |
1,243,000 |
| 2025/3/6 |
731.5 |
740.5 |
730.1 |
736 |
+1.50% |
700,100 |
| 2025/3/5 |
721.1 |
733.7 |
721 |
725.1 |
+0.44% |
976,800 |
| 2025/3/4 |
720.6 |
729.2 |
713.8 |
721.9 |
-0.33% |
1,201,000 |
| 2025/3/3 |
718.9 |
725.8 |
706.6 |
724.3 |
+1.99% |
1,801,800 |
| 2025/2/28 |
735.8 |
739 |
708.1 |
710.2 |
-4.32% |
2,296,600 |
| 2025/2/27 |
736 |
742.3 |
730 |
742.3 |
+0.54% |
818,700 |
| 2025/2/26 |
754.7 |
754.7 |
736.4 |
738.3 |
-2.41% |
1,100,400 |
| 2025/2/25 |
745 |
758.8 |
741.3 |
756.5 |
+0.08% |
1,169,300 |
| 2025/2/21 |
747.6 |
758.4 |
744.2 |
755.9 |
+0.68% |
1,321,100 |
| 2025/2/20 |
763.5 |
763.7 |
734.6 |
750.8 |
-2.16% |
1,440,500 |
| 2025/2/19 |
768.3 |
787.2 |
763.7 |
767.4 |
-0.61% |
1,505,800 |
| 2025/2/18 |
750 |
772.1 |
739.1 |
772.1 |
+3.37% |
1,316,000 |
| 2025/2/17 |
737.2 |
753.8 |
734 |
746.9 |
-0.70% |
1,821,000 |
| 2025/2/14 |
714 |
762.9 |
713 |
752.2 |
+6.24% |
3,006,300 |
| 2025/2/13 |
761.1 |
775 |
705.1 |
708 |
-7.75% |
3,666,900 |
| 2025/2/12 |
760 |
767.5 |
750.8 |
767.5 |
+1.67% |
921,800 |
| 2025/2/10 |
755.3 |
758.9 |
745.6 |
754.9 |
-0.54% |
833,700 |
| 2025/2/7 |
761.5 |
762.1 |
750.2 |
759 |
-0.43% |
827,300 |
| 2025/2/6 |
770 |
773.9 |
759 |
762.3 |
-1.36% |
1,289,800 |
| 2025/2/5 |
780 |
796.9 |
768.6 |
772.8 |
-0.43% |
1,524,000 |
| 2025/2/4 |
778 |
785.7 |
770.1 |
776.1 |
+2.36% |
1,334,100 |
| 2025/2/3 |
765 |
781.5 |
756.2 |
758.2 |
-4.04% |
2,042,700 |
| 2025/1/31 |
784 |
806.8 |
777.5 |
790.1 |
+0.79% |
1,850,200 |
| 2025/1/30 |
776.9 |
789 |
775 |
783.9 |
+1.33% |
1,298,400 |
| 2025/1/29 |
776.1 |
780.4 |
768.4 |
773.6 |
-0.14% |
850,700 |
| 2025/1/28 |
761.4 |
780 |
760.6 |
774.7 |
+1.89% |
1,088,400 |
| 2025/1/27 |
764.5 |
777.1 |
760.3 |
760.3 |
+0.29% |
1,405,400 |
| 2025/1/24 |
760.1 |
775 |
748.9 |
758.1 |
+0.21% |
1,225,300 |
| 2025/1/23 |
761.5 |
764.9 |
751.1 |
756.5 |
-0.46% |
1,150,600 |
| 2025/1/22 |
767.8 |
767.9 |
755.8 |
760 |
-1.03% |
1,286,300 |
| 2025/1/21 |
781 |
784.8 |
762.3 |
767.9 |
-0.81% |
1,094,300 |
| 2025/1/20 |
768.9 |
780.5 |
765 |
774.2 |
+2.18% |
1,328,200 |
| 2025/1/17 |
762 |
765.9 |
744.7 |
757.7 |
-1.97% |
1,758,300 |
| 2025/1/16 |
769.6 |
779 |
766.8 |
772.9 |
+0.83% |
1,217,600 |
| 2025/1/15 |
754.7 |
768.2 |
751.4 |
766.5 |
+2.15% |
1,485,900 |
| 2025/1/14 |
754.4 |
762.6 |
749.5 |
750.4 |
-0.16% |
1,732,500 |
| 2025/1/10 |
755.9 |
760 |
745 |
751.6 |
-0.52% |
1,479,900 |
| 2025/1/9 |
775.2 |
775.2 |
755.5 |
755.5 |
-3.14% |
1,726,500 |
| 2025/1/8 |
749.9 |
781.5 |
747.9 |
780 |
+4.29% |
2,457,500 |
| 2025/1/7 |
738.1 |
749.2 |
723 |
747.9 |
+1.99% |
1,936,100 |
| 2025/1/6 |
727.3 |
734.6 |
722 |
733.3 |
+0.89% |
1,294,700 |
| 2024/12/30 |
734.9 |
741 |
720.3 |
726.8 |
-1.12% |
1,213,200 |
| 2024/12/27 |
723.8 |
735 |
723 |
735 |
+2.41% |
1,435,000 |
| 2024/12/26 |
710.7 |
720.5 |
707.2 |
717.7 |
+0.41% |
1,638,200 |
| 2024/12/25 |
715 |
715 |
702.4 |
714.8 |
-0.72% |
1,219,800 |
| 2024/12/24 |
702 |
720 |
701 |
720 |
+3.45% |
1,603,300 |
| 2024/12/23 |
685 |
696 |
680.1 |
696 |
+2.07% |
1,685,500 |
| 2024/12/20 |
698 |
698 |
680 |
681.9 |
-2.31% |
1,679,600 |
| 2024/12/19 |
687 |
700.9 |
685.5 |
698 |
-0.64% |
1,393,800 |
| 2024/12/18 |
700 |
711.4 |
694.4 |
702.5 |
-0.40% |
1,035,500 |
| 2024/12/17 |
718.8 |
726 |
704.4 |
705.3 |
-1.58% |
1,136,700 |
| 2024/12/16 |
718 |
719.9 |
706.6 |
716.6 |
-0.28% |
1,101,900 |
| 2024/12/13 |
716.3 |
728.4 |
715.5 |
718.6 |
-0.95% |
1,536,200 |
| 2024/12/12 |
732.8 |
738 |
725.5 |
725.5 |
-1.29% |
1,335,800 |
| 2024/12/11 |
729.7 |
735.3 |
722.7 |
735 |
+0.73% |
975,300 |
| 2024/12/10 |
735 |
740.5 |
729.5 |
729.7 |
-0.11% |
754,000 |
| 2024/12/9 |
732.8 |
737.5 |
717.4 |
730.5 |
-0.31% |
1,208,600 |
| 2024/12/6 |
740.6 |
741.7 |
732 |
732.8 |
-0.93% |
1,049,500 |
| 2024/12/5 |
743 |
746.6 |
730 |
739.7 |
+0.18% |
1,085,700 |
| 2024/12/4 |
759.9 |
764 |
738.4 |
738.4 |
-3.40% |
1,295,300 |
| 2024/12/3 |
761.8 |
775 |
757 |
764.4 |
+1.73% |
2,267,600 |
| 2024/12/2 |
720.1 |
756.7 |
718 |
751.4 |
+5.30% |
1,962,600 |
| 2024/11/29 |
709 |
717 |
700.1 |
713.6 |
+1.39% |
840,200 |
| 2024/11/28 |
695 |
709.4 |
693.9 |
703.8 |
+1.25% |
1,059,200 |
| 2024/11/27 |
701 |
711 |
695.1 |
695.1 |
-1.67% |
1,375,500 |
| 2024/11/26 |
722 |
725.5 |
700.7 |
706.9 |
-2.19% |
1,382,600 |
| 2024/11/25 |
730 |
738.9 |
722 |
722.7 |
-0.88% |
1,331,900 |
| 2024/11/22 |
732 |
741 |
726.8 |
729.1 |
-0.46% |
1,089,900 |
| 2024/11/21 |
719.2 |
738.1 |
718 |
732.5 |
+2.30% |
1,346,300 |
| 2024/11/20 |
726 |
731 |
710.5 |
716 |
-2.99% |
1,512,300 |
| 2024/11/19 |
738 |
746.5 |
729.3 |
738.1 |
+0.15% |
1,188,900 |
| 2024/11/18 |
745 |
762.5 |
733.9 |
737 |
-0.86% |
2,033,000 |
| 2024/11/15 |
732.7 |
756 |
724 |
743.4 |
-4.41% |
2,812,900 |
| 2024/11/14 |
778.4 |
798 |
775 |
777.7 |
+0.34% |
2,756,400 |
| 2024/11/13 |
782.5 |
791.8 |
770.4 |
775.1 |
-0.79% |
1,781,200 |
| 2024/11/12 |
792.9 |
803.5 |
780.7 |
781.3 |
+0.83% |
2,345,800 |
| 2024/11/11 |
780 |
790 |
767.9 |
774.9 |
-0.62% |
1,445,600 |
| 2024/11/8 |
783.3 |
789.2 |
778 |
779.7 |
-0.46% |
1,552,000 |
| 2024/11/7 |
809 |
814.7 |
771.9 |
783.3 |
+0.15% |
3,994,500 |
| 2024/11/6 |
735.9 |
782.1 |
734.5 |
782.1 |
+10.54% |
3,663,000 |
| 2024/11/5 |
700 |
710 |
694.3 |
707.5 |
+1.19% |
773,300 |
| 2024/11/1 |
694.8 |
714.2 |
690 |
699.2 |
-0.21% |
928,000 |
| 2024/10/31 |
708.9 |
718.7 |
700.7 |
700.7 |
-1.09% |
1,029,300 |
| 2024/10/30 |
707 |
716.2 |
701 |
708.4 |
+0.33% |
5,589,700 |
| 2024/10/29 |
696.2 |
709.7 |
693 |
706.1 |
+2.11% |
857,800 |
| 2024/10/28 |
677.8 |
695.1 |
676 |
691.5 |
+0.54% |
1,057,800 |
| 2024/10/25 |
688.3 |
692.3 |
678.6 |
687.8 |
-0.51% |
1,019,900 |
| 2024/10/24 |
694.1 |
699.2 |
686.4 |
691.3 |
-1.20% |
1,092,800 |
|
