| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
770.2 |
784.9 |
770 |
782 |
+2.57% |
1,027,200 |
| 2025/4/24 |
765 |
774.4 |
761.5 |
762.4 |
+0.16% |
975,200 |
| 2025/4/23 |
765 |
775.6 |
760 |
761.2 |
+0.69% |
1,117,500 |
| 2025/4/22 |
740 |
758.2 |
739.9 |
756 |
+2.13% |
753,600 |
| 2025/4/21 |
742 |
748.6 |
738.1 |
740.2 |
-0.63% |
876,200 |
| 2025/4/18 |
746 |
757.3 |
741.8 |
744.9 |
+0.36% |
711,200 |
| 2025/4/17 |
745 |
753.9 |
738.3 |
742.2 |
-0.38% |
624,500 |
| 2025/4/16 |
745 |
750.5 |
732.6 |
745 |
-0.33% |
929,000 |
| 2025/4/15 |
769.9 |
770 |
746.4 |
747.5 |
-1.63% |
804,300 |
| 2025/4/14 |
769.7 |
775.9 |
758 |
759.9 |
+0.57% |
924,000 |
| 2025/4/11 |
753.8 |
759.4 |
730 |
755.6 |
-1.32% |
958,700 |
| 2025/4/10 |
762.4 |
770.1 |
749.4 |
765.7 |
+4.55% |
1,184,800 |
| 2025/4/9 |
745 |
749.8 |
724.2 |
732.4 |
-3.34% |
1,114,400 |
| 2025/4/8 |
760 |
775.9 |
751.5 |
757.7 |
+2.92% |
1,137,800 |
| 2025/4/7 |
744.9 |
757 |
726 |
736.2 |
-6.79% |
1,693,900 |
| 2025/4/4 |
784.5 |
802.8 |
781.8 |
789.8 |
-0.64% |
1,257,200 |
| 2025/4/3 |
760.6 |
794.9 |
760.5 |
794.9 |
-0.21% |
1,720,000 |
| 2025/4/2 |
831.4 |
832.3 |
793.4 |
796.6 |
-4.74% |
1,640,200 |
| 2025/4/1 |
849.1 |
858.3 |
835.1 |
836.2 |
+0.25% |
1,228,100 |
| 2025/3/31 |
856 |
860 |
834.1 |
834.1 |
-5.85% |
1,601,800 |
| 2025/3/28 |
892.4 |
897.7 |
880.6 |
885.9 |
-2.16% |
937,900 |
| 2025/3/27 |
902 |
916.8 |
897 |
905.5 |
-0.93% |
1,008,700 |
| 2025/3/26 |
924.5 |
924.5 |
901.2 |
914 |
-0.77% |
1,087,600 |
| 2025/3/25 |
921.2 |
927 |
912.1 |
921.1 |
-1.61% |
964,900 |
| 2025/3/24 |
937.9 |
938.2 |
917.5 |
936.2 |
-0.88% |
829,700 |
| 2025/3/21 |
940 |
954.8 |
940 |
944.5 |
-0.03% |
1,079,500 |
| 2025/3/19 |
930 |
949.9 |
928 |
944.8 |
+1.37% |
817,500 |
| 2025/3/18 |
912.5 |
935.2 |
910.3 |
932 |
+2.14% |
1,678,600 |
| 2025/3/17 |
896.6 |
924 |
891.3 |
912.5 |
+2.23% |
1,225,900 |
| 2025/3/14 |
886.8 |
904.6 |
879.2 |
892.6 |
+1.39% |
1,516,900 |
| 2025/3/13 |
884 |
888.5 |
867.1 |
880.4 |
-1.16% |
1,760,500 |
| 2025/3/12 |
900 |
909.9 |
889.2 |
890.7 |
-1.36% |
968,100 |
| 2025/3/11 |
904.4 |
911.7 |
874.1 |
903 |
+2.13% |
1,600,400 |
| 2025/3/10 |
869.9 |
890 |
858.7 |
884.2 |
+2.80% |
1,148,400 |
| 2025/3/7 |
858.3 |
870.4 |
855.9 |
860.1 |
-0.78% |
1,127,900 |
| 2025/3/6 |
871.3 |
877.8 |
858.1 |
866.9 |
-0.85% |
1,024,300 |
| 2025/3/5 |
869.8 |
891.5 |
867.3 |
874.3 |
+1.32% |
1,508,600 |
| 2025/3/4 |
863.9 |
877.3 |
856.5 |
862.9 |
+0.36% |
1,503,000 |
| 2025/3/3 |
818.2 |
872.3 |
818 |
859.8 |
+3.24% |
2,464,800 |
| 2025/2/28 |
803.8 |
855.6 |
802.5 |
832.8 |
+5.58% |
5,471,800 |
| 2025/2/27 |
787.9 |
791.6 |
779 |
788.8 |
-0.35% |
479,500 |
| 2025/2/26 |
789.5 |
797 |
780.6 |
791.6 |
-0.08% |
776,400 |
| 2025/2/25 |
777.4 |
792.4 |
772 |
792.2 |
+2.29% |
905,400 |
| 2025/2/21 |
775.3 |
784.7 |
769.6 |
774.5 |
-0.12% |
810,300 |
| 2025/2/20 |
775 |
780 |
769 |
775.4 |
-0.28% |
645,500 |
| 2025/2/19 |
787.9 |
796.7 |
775.2 |
777.6 |
-1.94% |
805,100 |
| 2025/2/18 |
791.6 |
795.3 |
778.7 |
793 |
+0.18% |
506,600 |
| 2025/2/17 |
786.3 |
799.3 |
785.6 |
791.6 |
+0.67% |
416,800 |
| 2025/2/14 |
790 |
798 |
781.2 |
786.3 |
-0.56% |
819,600 |
| 2025/2/13 |
794.1 |
799.3 |
790.5 |
790.7 |
-0.18% |
569,000 |
| 2025/2/12 |
813 |
814.4 |
792.1 |
792.1 |
-2.87% |
768,000 |
| 2025/2/10 |
812.5 |
818.3 |
811 |
815.5 |
+0.48% |
369,800 |
| 2025/2/7 |
820.1 |
823 |
807.3 |
811.6 |
-0.58% |
482,100 |
| 2025/2/6 |
818.3 |
822.9 |
810.9 |
816.3 |
+0.53% |
745,700 |
| 2025/2/5 |
806.1 |
817 |
801.5 |
812 |
+0.30% |
543,000 |
| 2025/2/4 |
837.5 |
838.9 |
805 |
809.6 |
-1.93% |
957,000 |
| 2025/2/3 |
855 |
856 |
824.1 |
825.5 |
-4.52% |
1,174,000 |
| 2025/1/31 |
843.7 |
875 |
821.3 |
864.6 |
+2.94% |
2,138,000 |
| 2025/1/30 |
817 |
842.3 |
814.1 |
839.9 |
+2.18% |
1,832,900 |
| 2025/1/29 |
813.9 |
827.5 |
809 |
822 |
+1.38% |
1,258,400 |
| 2025/1/28 |
809.7 |
814.4 |
795 |
810.8 |
-0.25% |
1,377,300 |
| 2025/1/27 |
810.8 |
814.8 |
796.7 |
812.8 |
+2.14% |
849,900 |
| 2025/1/24 |
791.4 |
804.1 |
789.8 |
795.8 |
+0.56% |
671,700 |
| 2025/1/23 |
802 |
803.4 |
781.9 |
791.4 |
-1.40% |
963,600 |
| 2025/1/22 |
805.3 |
812.5 |
798 |
802.6 |
+1.56% |
649,700 |
| 2025/1/21 |
805.5 |
809.1 |
789.7 |
790.3 |
-1.06% |
445,600 |
| 2025/1/20 |
788.8 |
801.8 |
785.7 |
798.8 |
+1.27% |
564,300 |
| 2025/1/17 |
790.8 |
793.4 |
780.5 |
788.8 |
-0.24% |
649,800 |
| 2025/1/16 |
786.5 |
793.4 |
780.9 |
790.7 |
+0.65% |
581,300 |
| 2025/1/15 |
791 |
791.2 |
778 |
785.6 |
-0.81% |
780,900 |
| 2025/1/14 |
812 |
814.1 |
785.7 |
792 |
-2.70% |
889,100 |
| 2025/1/10 |
825.4 |
825.4 |
812.1 |
814 |
-1.13% |
430,000 |
| 2025/1/9 |
840.3 |
840.4 |
820.5 |
823.3 |
-2.34% |
738,100 |
| 2025/1/8 |
841.9 |
853.3 |
836.5 |
843 |
-0.43% |
719,700 |
| 2025/1/7 |
853.1 |
857.8 |
839.3 |
846.6 |
-0.72% |
776,600 |
| 2025/1/6 |
868.3 |
869.9 |
843.7 |
852.7 |
-0.86% |
694,700 |
| 2024/12/30 |
873.8 |
873.9 |
853.6 |
860.1 |
-0.74% |
762,600 |
| 2024/12/27 |
858.9 |
867.9 |
855.6 |
866.5 |
+1.50% |
640,300 |
| 2024/12/26 |
845 |
853.7 |
835.3 |
853.7 |
+1.21% |
606,200 |
| 2024/12/25 |
859.4 |
859.4 |
834.6 |
843.5 |
-1.95% |
717,500 |
| 2024/12/24 |
850 |
864.9 |
847.6 |
860.3 |
+1.22% |
683,600 |
| 2024/12/23 |
833.3 |
852.7 |
826 |
849.9 |
+2.51% |
787,800 |
| 2024/12/20 |
845 |
848.4 |
827.3 |
829.1 |
-0.97% |
887,500 |
| 2024/12/19 |
846.6 |
852 |
833.1 |
837.2 |
-2.14% |
639,800 |
| 2024/12/18 |
857.2 |
864.5 |
850 |
855.5 |
+1.12% |
736,800 |
| 2024/12/17 |
854 |
866 |
844 |
846 |
+0.83% |
946,300 |
| 2024/12/16 |
857.7 |
862.9 |
838.6 |
839 |
-2.20% |
718,200 |
| 2024/12/13 |
860.4 |
873.5 |
853.8 |
857.9 |
-0.95% |
824,800 |
| 2024/12/12 |
851.7 |
875.7 |
849.6 |
866.1 |
+2.01% |
1,041,700 |
| 2024/12/11 |
870 |
873.5 |
847.2 |
849 |
-1.91% |
952,100 |
| 2024/12/10 |
879.1 |
886 |
861.8 |
865.5 |
-1.54% |
663,400 |
| 2024/12/9 |
876 |
888 |
874.8 |
879 |
+0.38% |
676,300 |
| 2024/12/6 |
876 |
885 |
867 |
875.7 |
+1.21% |
785,600 |
| 2024/12/5 |
880 |
886.7 |
860.4 |
865.2 |
-2.27% |
724,800 |
| 2024/12/4 |
904.1 |
905.9 |
880.4 |
885.3 |
-2.04% |
638,000 |
| 2024/12/3 |
907.7 |
919.6 |
899 |
903.7 |
-0.08% |
1,273,700 |
| 2024/12/2 |
882.7 |
909 |
880.6 |
904.4 |
+2.78% |
813,900 |
| 2024/11/29 |
884 |
893.4 |
875.8 |
879.9 |
+0.15% |
655,500 |
| 2024/11/28 |
866 |
879.8 |
865 |
878.6 |
+1.40% |
674,000 |
| 2024/11/27 |
873.9 |
878.6 |
856.1 |
866.5 |
-0.84% |
969,200 |
| 2024/11/26 |
886.4 |
896 |
867.6 |
873.8 |
-1.11% |
836,500 |
| 2024/11/25 |
895 |
898.9 |
883.6 |
883.6 |
-0.83% |
1,217,900 |
| 2024/11/22 |
898 |
900.3 |
882.1 |
891 |
-1.70% |
1,739,000 |
| 2024/11/21 |
917 |
922.6 |
898.8 |
906.4 |
-1.94% |
936,700 |
| 2024/11/20 |
944 |
950.8 |
920.3 |
924.3 |
-2.09% |
536,900 |
| 2024/11/19 |
959.1 |
962 |
929.1 |
944 |
-0.68% |
646,200 |
| 2024/11/18 |
950.9 |
972 |
939.1 |
950.5 |
+0.62% |
759,500 |
| 2024/11/15 |
920 |
954.8 |
915.1 |
944.6 |
+3.79% |
1,107,400 |
| 2024/11/14 |
940 |
945.5 |
907.6 |
910.1 |
-7.39% |
1,937,200 |
| 2024/11/13 |
1,007.5 |
1,012.5 |
977.1 |
982.7 |
-2.70% |
748,100 |
| 2024/11/12 |
1,019 |
1,024 |
1,001.5 |
1,010 |
+0.05% |
804,600 |
| 2024/11/11 |
1,014.5 |
1,040 |
1,004.5 |
1,009.5 |
-0.83% |
789,900 |
| 2024/11/8 |
1,058 |
1,064 |
1,016.5 |
1,018 |
-2.16% |
750,300 |
| 2024/11/7 |
1,018.5 |
1,059 |
1,016 |
1,040.5 |
+3.22% |
923,300 |
| 2024/11/6 |
1,027 |
1,033 |
1,007.5 |
1,008 |
-1.85% |
995,200 |
| 2024/11/5 |
1,016 |
1,042.5 |
994.3 |
1,027 |
-1.58% |
1,098,900 |
| 2024/11/1 |
1,061.5 |
1,075.5 |
1,035 |
1,043.5 |
-1.65% |
1,653,100 |
| 2024/10/31 |
1,006 |
1,118 |
998 |
1,061 |
+8.41% |
5,276,900 |
| 2024/10/30 |
934.6 |
978.7 |
930.1 |
978.7 |
+7.09% |
2,704,900 |
| 2024/10/29 |
904 |
915.8 |
898.3 |
913.9 |
+1.77% |
765,700 |
| 2024/10/28 |
883 |
906.6 |
878 |
898 |
+1.39% |
524,500 |
| 2024/10/25 |
886 |
891.3 |
878.4 |
885.7 |
-0.63% |
838,900 |
| 2024/10/24 |
912.9 |
912.9 |
891.3 |
891.3 |
-2.21% |
874,700 |
|
