| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
682 |
694 |
676.1 |
683.8 |
+4.89% |
8,767,100 |
| 2025/4/24 |
658.9 |
672.8 |
651.2 |
651.9 |
-0.08% |
4,783,700 |
| 2025/4/23 |
652.4 |
666.8 |
648.5 |
652.4 |
+1.56% |
5,282,200 |
| 2025/4/22 |
629.5 |
651.8 |
626.5 |
642.4 |
+1.52% |
4,874,200 |
| 2025/4/21 |
635.9 |
641 |
626.3 |
632.8 |
+0.16% |
4,970,700 |
| 2025/4/18 |
623.8 |
642 |
610 |
631.8 |
-2.08% |
9,617,600 |
| 2025/4/17 |
651.9 |
658.9 |
642 |
645.2 |
-0.49% |
2,779,300 |
| 2025/4/16 |
659.5 |
660.7 |
644.1 |
648.4 |
-1.68% |
3,637,900 |
| 2025/4/15 |
670.9 |
674.2 |
659.5 |
659.5 |
-1.66% |
3,018,100 |
| 2025/4/14 |
683.3 |
689 |
668.7 |
670.6 |
-0.40% |
3,441,400 |
| 2025/4/11 |
650.9 |
676.8 |
636.3 |
673.3 |
-1.12% |
4,380,800 |
| 2025/4/10 |
673.9 |
680.9 |
658.5 |
680.9 |
+7.41% |
4,526,100 |
| 2025/4/9 |
646.1 |
647.8 |
621.4 |
633.9 |
-5.29% |
4,888,600 |
| 2025/4/8 |
648.8 |
673.5 |
646 |
669.3 |
+6.07% |
4,284,000 |
| 2025/4/7 |
629.5 |
656.2 |
599.4 |
631 |
-9.78% |
8,369,600 |
| 2025/4/4 |
696 |
716.4 |
687 |
699.4 |
-1.63% |
5,332,100 |
| 2025/4/3 |
689.2 |
716 |
675 |
711 |
-2.50% |
5,434,700 |
| 2025/4/2 |
750 |
750.2 |
729.2 |
729.2 |
-3.30% |
3,938,100 |
| 2025/4/1 |
770.1 |
776.4 |
754.1 |
754.1 |
-0.93% |
3,224,100 |
| 2025/3/31 |
780.5 |
783.3 |
755.8 |
761.2 |
-4.31% |
3,940,300 |
| 2025/3/28 |
809.6 |
814.4 |
789.1 |
795.5 |
-2.92% |
3,817,300 |
| 2025/3/27 |
819.2 |
836.5 |
806.1 |
819.4 |
+1.83% |
6,051,900 |
| 2025/3/26 |
820 |
822 |
803.1 |
804.7 |
-2.25% |
2,814,500 |
| 2025/3/25 |
816.7 |
824.6 |
809.7 |
823.2 |
+0.55% |
2,405,200 |
| 2025/3/24 |
829 |
833 |
812 |
818.7 |
-2.74% |
3,986,300 |
| 2025/3/21 |
850.1 |
863.6 |
841.1 |
841.8 |
-0.57% |
4,792,600 |
| 2025/3/19 |
830 |
859.4 |
830 |
846.6 |
+1.71% |
4,033,200 |
| 2025/3/18 |
840.3 |
848.4 |
818.3 |
832.4 |
-1.06% |
5,401,900 |
| 2025/3/17 |
815 |
847.6 |
802 |
841.3 |
+5.16% |
6,528,000 |
| 2025/3/14 |
783.7 |
804.8 |
777.7 |
800 |
+2.20% |
4,191,600 |
| 2025/3/13 |
771 |
790 |
768.4 |
782.8 |
+1.03% |
3,137,300 |
| 2025/3/12 |
767.7 |
782 |
762.4 |
774.8 |
+0.89% |
2,800,600 |
| 2025/3/11 |
768 |
784 |
747 |
768 |
-0.13% |
4,471,100 |
| 2025/3/10 |
761 |
769.3 |
751 |
769 |
+3.11% |
3,906,800 |
| 2025/3/7 |
731.4 |
756 |
729.5 |
745.8 |
+1.32% |
3,493,100 |
| 2025/3/6 |
744.2 |
746.9 |
732.2 |
736.1 |
-0.86% |
2,310,100 |
| 2025/3/5 |
734.5 |
749.2 |
729.7 |
742.5 |
+0.76% |
3,103,300 |
| 2025/3/4 |
747 |
753.1 |
732.9 |
736.9 |
-1.79% |
3,140,900 |
| 2025/3/3 |
739 |
753.4 |
736.2 |
750.3 |
+2.46% |
3,502,700 |
| 2025/2/28 |
722 |
741 |
721.1 |
732.3 |
+0.63% |
4,406,600 |
| 2025/2/27 |
745 |
750.5 |
726.3 |
727.7 |
-3.71% |
3,560,500 |
| 2025/2/26 |
727 |
758 |
722.3 |
755.7 |
+3.56% |
3,933,800 |
| 2025/2/25 |
728.3 |
741.4 |
721.1 |
729.7 |
-0.14% |
2,951,000 |
| 2025/2/21 |
719.5 |
741.3 |
715.1 |
730.7 |
+1.50% |
4,123,400 |
| 2025/2/20 |
719.1 |
728.5 |
713.5 |
719.9 |
+0.33% |
2,720,500 |
| 2025/2/19 |
735 |
747.7 |
715.2 |
717.5 |
-1.43% |
3,380,500 |
| 2025/2/18 |
726.5 |
730.4 |
716.6 |
727.9 |
+0.19% |
2,132,000 |
| 2025/2/17 |
719.2 |
741.1 |
718.1 |
726.5 |
+0.96% |
3,358,900 |
| 2025/2/14 |
730 |
735 |
712 |
719.6 |
-1.95% |
4,196,300 |
| 2025/2/13 |
729.4 |
737.4 |
725.7 |
733.9 |
+0.62% |
2,034,100 |
| 2025/2/12 |
746 |
746.1 |
720.6 |
729.4 |
-2.47% |
3,907,000 |
| 2025/2/10 |
751.1 |
754.9 |
747 |
747.9 |
-0.13% |
1,977,400 |
| 2025/2/7 |
765 |
765 |
745.1 |
748.9 |
-3.18% |
4,030,500 |
| 2025/2/6 |
733.5 |
776.4 |
733.4 |
773.5 |
+5.79% |
5,580,100 |
| 2025/2/5 |
728 |
738.2 |
719 |
731.2 |
+0.22% |
3,677,400 |
| 2025/2/4 |
747.6 |
747.9 |
720.3 |
729.6 |
-1.41% |
6,541,400 |
| 2025/2/3 |
795.8 |
797 |
731.8 |
740 |
-6.74% |
9,905,000 |
| 2025/1/31 |
798 |
798 |
782 |
793.5 |
+0.56% |
3,457,700 |
| 2025/1/30 |
785 |
790.7 |
778.1 |
789.1 |
+0.25% |
2,234,000 |
| 2025/1/29 |
782.5 |
790.4 |
773.4 |
787.1 |
+1.09% |
3,023,000 |
| 2025/1/28 |
788.3 |
793.5 |
775.3 |
778.6 |
-1.89% |
4,678,700 |
| 2025/1/27 |
803.3 |
807 |
786.9 |
793.6 |
-0.01% |
3,606,300 |
| 2025/1/24 |
778 |
806.3 |
776.6 |
793.7 |
+2.24% |
4,684,500 |
| 2025/1/23 |
805 |
808.8 |
776.3 |
776.3 |
-3.57% |
6,045,600 |
| 2025/1/22 |
802.4 |
818.7 |
793.5 |
805 |
+2.24% |
3,995,000 |
| 2025/1/21 |
808 |
813.7 |
781.1 |
787.4 |
-0.06% |
3,323,400 |
| 2025/1/20 |
780.1 |
790.5 |
773.1 |
787.9 |
+1.52% |
2,358,800 |
| 2025/1/17 |
758.9 |
781 |
754.5 |
776.1 |
+2.04% |
3,317,800 |
| 2025/1/16 |
767.7 |
771.1 |
755 |
760.6 |
-0.69% |
2,797,200 |
| 2025/1/15 |
762 |
767.6 |
754.3 |
765.9 |
+0.64% |
2,956,100 |
| 2025/1/14 |
783 |
788.7 |
758.3 |
761 |
-3.52% |
4,332,900 |
| 2025/1/10 |
801.2 |
801.8 |
785.2 |
788.8 |
-1.41% |
3,356,000 |
| 2025/1/9 |
812.4 |
813.2 |
797.5 |
800.1 |
-1.36% |
2,932,000 |
| 2025/1/8 |
810.1 |
825.9 |
807 |
811.1 |
-0.31% |
3,190,100 |
| 2025/1/7 |
828 |
828.1 |
808.3 |
813.6 |
-1.73% |
3,324,300 |
| 2025/1/6 |
848.8 |
848.8 |
823 |
827.9 |
-0.73% |
3,339,900 |
| 2024/12/30 |
849.8 |
857.1 |
830.5 |
834 |
-1.07% |
3,045,900 |
| 2024/12/27 |
822.6 |
845 |
816.8 |
843 |
+3.13% |
4,301,800 |
| 2024/12/26 |
807.5 |
819.4 |
805 |
817.4 |
+0.94% |
3,095,200 |
| 2024/12/25 |
821 |
823.5 |
806.2 |
809.8 |
-1.30% |
2,802,300 |
| 2024/12/24 |
820 |
830.9 |
814 |
820.5 |
+0.92% |
3,570,700 |
| 2024/12/23 |
794.6 |
813.2 |
790.3 |
813 |
+2.89% |
4,020,100 |
| 2024/12/20 |
814 |
825.4 |
789 |
790.2 |
-2.55% |
4,927,000 |
| 2024/12/19 |
826.8 |
835.8 |
809.3 |
810.9 |
-2.50% |
4,873,200 |
| 2024/12/18 |
818.8 |
864.5 |
817 |
831.7 |
+6.68% |
10,368,200 |
| 2024/12/17 |
791 |
793.3 |
779.6 |
779.6 |
-1.37% |
3,867,400 |
| 2024/12/16 |
807.2 |
811.9 |
787.2 |
790.4 |
-2.06% |
4,661,300 |
| 2024/12/13 |
816.7 |
826.2 |
802.7 |
807 |
-0.37% |
3,029,200 |
| 2024/12/12 |
813.3 |
825 |
806.7 |
810 |
+0.65% |
3,950,600 |
| 2024/12/11 |
814.6 |
821.8 |
802.4 |
804.8 |
-1.20% |
3,239,600 |
| 2024/12/10 |
823.4 |
827 |
814.6 |
814.6 |
-0.71% |
2,069,300 |
| 2024/12/9 |
827.8 |
832.4 |
814.6 |
820.4 |
-0.80% |
2,764,500 |
| 2024/12/6 |
828 |
847.1 |
823.8 |
827 |
+0.40% |
3,369,000 |
| 2024/12/5 |
842.4 |
844.6 |
820.7 |
823.7 |
-2.51% |
3,542,000 |
| 2024/12/4 |
867.3 |
867.9 |
839.7 |
844.9 |
-2.28% |
3,680,700 |
| 2024/12/3 |
870.4 |
879 |
858 |
864.6 |
-1.05% |
3,365,800 |
| 2024/12/2 |
855.2 |
876.3 |
853.2 |
873.8 |
+2.62% |
3,612,900 |
| 2024/11/29 |
851 |
859.4 |
841.3 |
851.5 |
+0.65% |
2,962,700 |
| 2024/11/28 |
827 |
847.9 |
826.1 |
846 |
+2.17% |
3,146,000 |
| 2024/11/27 |
823.5 |
833.8 |
812.7 |
828 |
+0.36% |
4,161,700 |
| 2024/11/26 |
850.8 |
855 |
822.6 |
825 |
-2.77% |
4,290,500 |
| 2024/11/25 |
848.4 |
855.6 |
843.8 |
848.5 |
+0.87% |
3,605,400 |
| 2024/11/22 |
849.6 |
850 |
837.3 |
841.2 |
-0.99% |
4,291,400 |
| 2024/11/21 |
867 |
870.3 |
841.1 |
849.6 |
-1.44% |
5,467,700 |
| 2024/11/20 |
882.1 |
884.2 |
859.1 |
862 |
-2.23% |
3,668,000 |
| 2024/11/19 |
900.3 |
904 |
875.1 |
881.7 |
-1.23% |
3,738,000 |
| 2024/11/18 |
882.9 |
895.9 |
870.1 |
892.7 |
+1.51% |
5,000,800 |
| 2024/11/15 |
869 |
887.9 |
860.2 |
879.4 |
+2.88% |
6,753,700 |
| 2024/11/14 |
900 |
902.3 |
849 |
854.8 |
-9.27% |
15,272,700 |
| 2024/11/13 |
957.2 |
969 |
936.8 |
942.1 |
-2.87% |
3,377,100 |
| 2024/11/12 |
977.5 |
979.8 |
962.4 |
969.9 |
+0.60% |
2,667,900 |
| 2024/11/11 |
961.1 |
967.3 |
947.4 |
964.1 |
+0.26% |
2,954,700 |
| 2024/11/8 |
970 |
975.3 |
953.4 |
961.6 |
-0.34% |
2,969,100 |
| 2024/11/7 |
954.9 |
967.7 |
941.1 |
964.9 |
+2.12% |
5,154,200 |
| 2024/11/6 |
935.2 |
952 |
926 |
944.9 |
+1.16% |
3,871,100 |
| 2024/11/5 |
927 |
935 |
913.6 |
934.1 |
-0.22% |
4,309,600 |
| 2024/11/1 |
951.1 |
968.7 |
932.2 |
936.2 |
-5.33% |
8,755,400 |
| 2024/10/31 |
984.2 |
999.5 |
973.5 |
988.9 |
-0.82% |
6,643,300 |
| 2024/10/30 |
965.3 |
1,004 |
965.3 |
997.1 |
+5.71% |
9,875,100 |
| 2024/10/29 |
932 |
947.1 |
930.6 |
943.2 |
+1.22% |
3,681,600 |
| 2024/10/28 |
904.1 |
942.5 |
903.7 |
931.8 |
+1.38% |
6,844,800 |
| 2024/10/25 |
927.7 |
940 |
911.5 |
919.1 |
-1.16% |
5,179,800 |
| 2024/10/24 |
960.3 |
961.8 |
929.9 |
929.9 |
-3.57% |
5,904,400 |
|
