| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
870 |
889.9 |
866.8 |
876.5 |
-0.11% |
748,800 |
| 2025/4/24 |
876.7 |
883.6 |
870.2 |
877.5 |
+0.08% |
679,000 |
| 2025/4/23 |
873.1 |
880 |
865.5 |
876.8 |
+1.86% |
803,400 |
| 2025/4/22 |
855 |
864 |
853.2 |
860.8 |
-0.24% |
399,900 |
| 2025/4/21 |
862 |
871.5 |
857 |
862.9 |
+0.47% |
590,400 |
| 2025/4/18 |
842.5 |
861.1 |
840.2 |
858.9 |
+2.68% |
361,300 |
| 2025/4/17 |
841 |
844.5 |
836.5 |
836.5 |
+0.26% |
286,000 |
| 2025/4/16 |
834.3 |
838.5 |
828.9 |
834.3 |
+0.70% |
336,000 |
| 2025/4/15 |
836.5 |
839.9 |
828.4 |
828.5 |
-0.47% |
309,600 |
| 2025/4/14 |
833 |
843 |
832.4 |
832.4 |
+1.04% |
394,000 |
| 2025/4/11 |
808.7 |
828.8 |
802.5 |
823.8 |
-1.78% |
840,600 |
| 2025/4/10 |
837.3 |
846.9 |
816.4 |
838.7 |
+5.27% |
835,000 |
| 2025/4/9 |
797.5 |
810.4 |
786.5 |
796.7 |
-1.94% |
834,800 |
| 2025/4/8 |
794.2 |
820.1 |
780 |
812.5 |
+4.27% |
597,100 |
| 2025/4/7 |
766.3 |
805 |
758.3 |
779.2 |
-7.09% |
719,900 |
| 2025/4/4 |
840 |
848.4 |
826.6 |
838.7 |
-1.68% |
632,600 |
| 2025/4/3 |
832.4 |
855.8 |
831 |
853 |
-1.95% |
635,100 |
| 2025/4/2 |
890 |
890 |
867.6 |
870 |
-1.69% |
510,200 |
| 2025/4/1 |
901.2 |
901.3 |
885 |
885 |
+0.33% |
433,300 |
| 2025/3/31 |
891.3 |
895.3 |
878.6 |
882.1 |
-2.53% |
587,300 |
| 2025/3/28 |
905.1 |
913 |
903.6 |
905 |
-2.16% |
624,700 |
| 2025/3/27 |
923 |
926 |
915.7 |
925 |
-0.16% |
776,400 |
| 2025/3/26 |
925.5 |
930.9 |
915 |
926.5 |
-0.38% |
700,300 |
| 2025/3/25 |
923 |
933 |
922.7 |
930 |
+0.90% |
519,600 |
| 2025/3/24 |
918 |
925 |
912.1 |
921.7 |
+0.11% |
378,700 |
| 2025/3/21 |
925 |
933.9 |
920.7 |
920.7 |
-0.68% |
729,500 |
| 2025/3/19 |
921 |
930.8 |
920 |
927 |
-0.19% |
397,700 |
| 2025/3/18 |
920 |
934 |
919.3 |
928.8 |
+1.55% |
733,700 |
| 2025/3/17 |
903 |
918.4 |
902.7 |
914.6 |
+1.57% |
421,400 |
| 2025/3/14 |
894.9 |
902.6 |
893 |
900.5 |
-0.61% |
606,800 |
| 2025/3/13 |
901.6 |
911.8 |
897.9 |
906 |
+1.21% |
636,300 |
| 2025/3/12 |
885 |
902 |
884.9 |
895.2 |
+2.24% |
905,900 |
| 2025/3/11 |
912.1 |
912.9 |
872.3 |
875.6 |
-4.35% |
1,224,600 |
| 2025/3/10 |
926.4 |
930.1 |
913.7 |
915.4 |
-1.42% |
579,500 |
| 2025/3/7 |
915 |
930.6 |
909.1 |
928.6 |
+0.66% |
960,800 |
| 2025/3/6 |
935 |
938.5 |
920.3 |
922.5 |
-0.68% |
549,900 |
| 2025/3/5 |
924 |
935.3 |
923 |
928.8 |
-0.02% |
676,900 |
| 2025/3/4 |
921.7 |
935.6 |
921.7 |
929 |
-0.04% |
700,700 |
| 2025/3/3 |
924.5 |
933.9 |
920.2 |
929.4 |
+0.72% |
546,700 |
| 2025/2/28 |
944.1 |
950.9 |
918.2 |
922.8 |
-1.87% |
898,100 |
| 2025/2/27 |
940 |
940.7 |
931 |
940.4 |
+0.04% |
480,900 |
| 2025/2/26 |
955 |
957.1 |
931.3 |
940 |
-1.71% |
363,300 |
| 2025/2/25 |
960.2 |
970 |
955.4 |
956.4 |
-1.26% |
541,800 |
| 2025/2/21 |
980 |
980 |
963.3 |
968.6 |
-2.14% |
908,900 |
| 2025/2/20 |
969.5 |
994.8 |
964.2 |
989.8 |
+2.95% |
872,100 |
| 2025/2/19 |
947.7 |
966.2 |
946.3 |
961.4 |
+1.40% |
412,600 |
| 2025/2/18 |
942.7 |
952.4 |
941.4 |
948.1 |
+0.47% |
272,900 |
| 2025/2/17 |
957 |
967.7 |
943.7 |
943.7 |
-0.79% |
420,200 |
| 2025/2/14 |
965 |
968.6 |
948.3 |
951.2 |
-1.84% |
617,600 |
| 2025/2/13 |
972 |
974.5 |
951 |
969 |
-1.41% |
1,389,400 |
| 2025/2/12 |
945 |
1,003 |
937.6 |
982.9 |
+5.75% |
1,880,800 |
| 2025/2/10 |
925.3 |
929.5 |
918.7 |
929.5 |
+1.52% |
405,900 |
| 2025/2/7 |
902 |
918.3 |
901 |
915.6 |
+1.27% |
499,700 |
| 2025/2/6 |
903.6 |
911.4 |
901 |
904.1 |
+0.61% |
412,300 |
| 2025/2/5 |
904.9 |
910 |
896.3 |
898.6 |
-0.16% |
538,100 |
| 2025/2/4 |
926.3 |
928.7 |
897.1 |
900 |
-1.51% |
540,400 |
| 2025/2/3 |
931.9 |
931.9 |
910.5 |
913.8 |
-2.88% |
673,400 |
| 2025/1/31 |
948.9 |
949 |
935.6 |
940.9 |
-0.44% |
477,800 |
| 2025/1/30 |
930 |
948.1 |
930 |
945.1 |
+1.59% |
643,000 |
| 2025/1/29 |
932.9 |
937.4 |
928.5 |
930.3 |
-0.28% |
268,100 |
| 2025/1/28 |
929.3 |
938 |
929.1 |
932.9 |
-0.18% |
446,700 |
| 2025/1/27 |
928 |
935.1 |
923.2 |
934.6 |
+2.25% |
446,200 |
| 2025/1/24 |
919 |
926 |
913.7 |
914 |
+0.19% |
480,200 |
| 2025/1/23 |
911.6 |
914.4 |
906 |
912.3 |
-0.05% |
1,034,900 |
| 2025/1/22 |
915.6 |
929 |
911.7 |
912.8 |
+0.09% |
904,400 |
| 2025/1/21 |
917.5 |
919.2 |
907.6 |
912 |
-0.15% |
604,700 |
| 2025/1/20 |
893.4 |
913.7 |
893 |
913.4 |
+2.24% |
704,900 |
| 2025/1/17 |
889.1 |
894 |
883 |
893.4 |
-0.31% |
576,300 |
| 2025/1/16 |
905 |
908.5 |
896.2 |
896.2 |
-1.29% |
564,300 |
| 2025/1/15 |
917.1 |
917.7 |
902.2 |
907.9 |
-0.26% |
516,300 |
| 2025/1/14 |
925 |
927.4 |
908 |
910.3 |
-1.91% |
710,100 |
| 2025/1/10 |
944 |
945.8 |
927.2 |
928 |
-2.73% |
677,700 |
| 2025/1/9 |
940.7 |
956.5 |
940.3 |
954 |
+1.61% |
670,900 |
| 2025/1/8 |
941.1 |
947.4 |
934.6 |
938.9 |
-1.03% |
692,000 |
| 2025/1/7 |
950.2 |
965.7 |
941.1 |
948.7 |
-0.16% |
866,700 |
| 2025/1/6 |
972.2 |
974.2 |
946.7 |
950.2 |
-1.28% |
800,700 |
| 2024/12/30 |
965.4 |
970.3 |
955.1 |
962.5 |
-0.31% |
521,000 |
| 2024/12/27 |
972 |
972 |
951.1 |
965.5 |
-0.92% |
810,300 |
| 2024/12/26 |
977.7 |
985.4 |
942.4 |
974.5 |
-0.05% |
1,146,500 |
| 2024/12/25 |
967.5 |
975 |
950.8 |
975 |
+0.78% |
605,400 |
| 2024/12/24 |
947.2 |
972.5 |
947.2 |
967.5 |
+3.16% |
461,400 |
| 2024/12/23 |
940 |
942.7 |
934.6 |
937.9 |
-0.23% |
527,700 |
| 2024/12/20 |
933.2 |
944.1 |
933.2 |
940.1 |
+1.51% |
879,700 |
| 2024/12/19 |
910 |
930.5 |
907.2 |
926.1 |
+0.56% |
1,111,900 |
| 2024/12/18 |
914 |
925.4 |
910.1 |
920.9 |
+0.67% |
1,101,000 |
| 2024/12/17 |
925.9 |
927.1 |
914.5 |
914.8 |
-1.28% |
368,200 |
| 2024/12/16 |
920.7 |
930.8 |
918.8 |
926.7 |
+0.64% |
420,200 |
| 2024/12/13 |
922 |
933 |
911.3 |
920.8 |
-0.87% |
696,200 |
| 2024/12/12 |
927 |
939.2 |
925 |
928.9 |
+1.09% |
561,000 |
| 2024/12/11 |
919.6 |
926.9 |
910 |
918.9 |
+0.15% |
799,300 |
| 2024/12/10 |
941 |
943 |
914.2 |
917.5 |
-1.57% |
497,500 |
| 2024/12/9 |
938.8 |
941.9 |
930.1 |
932.1 |
+0.01% |
585,800 |
| 2024/12/6 |
927.5 |
935.3 |
921.7 |
932 |
+0.64% |
653,600 |
| 2024/12/5 |
926.6 |
932.6 |
922.2 |
926.1 |
+0.55% |
485,700 |
| 2024/12/4 |
935.2 |
939.3 |
920.9 |
921 |
-2.16% |
412,800 |
| 2024/12/3 |
938.7 |
951 |
938 |
941.3 |
+0.48% |
532,900 |
| 2024/12/2 |
940 |
942.2 |
932.5 |
936.8 |
-0.69% |
678,000 |
| 2024/11/29 |
960 |
960 |
942.5 |
943.3 |
-1.98% |
598,600 |
| 2024/11/28 |
948.1 |
969.7 |
947.8 |
962.4 |
+1.47% |
443,700 |
| 2024/11/27 |
964.5 |
968.7 |
940.9 |
948.5 |
-2.35% |
392,800 |
| 2024/11/26 |
959.5 |
971.7 |
955.5 |
971.3 |
+1.30% |
447,900 |
| 2024/11/25 |
990 |
992.8 |
958.8 |
958.8 |
-2.15% |
482,600 |
| 2024/11/22 |
980 |
986.5 |
979 |
979.9 |
+0.31% |
379,600 |
| 2024/11/21 |
986.1 |
990.1 |
976.9 |
976.9 |
-1.52% |
393,300 |
| 2024/11/20 |
1,003 |
1,004 |
978.8 |
992 |
-1.10% |
701,300 |
| 2024/11/19 |
986.8 |
1,008 |
986.8 |
1,003 |
+1.92% |
526,300 |
| 2024/11/18 |
993 |
997.4 |
977.7 |
984.1 |
-0.28% |
589,800 |
| 2024/11/15 |
1,007 |
1,009.5 |
985 |
986.9 |
-1.70% |
839,100 |
| 2024/11/14 |
1,001 |
1,024.5 |
988.3 |
1,004 |
-0.20% |
1,269,300 |
| 2024/11/13 |
954.3 |
1,026 |
952.8 |
1,006 |
+5.58% |
2,440,800 |
| 2024/11/12 |
947.4 |
955.7 |
939.1 |
952.8 |
+1.90% |
613,300 |
| 2024/11/11 |
937 |
942.3 |
931 |
935 |
-0.62% |
412,300 |
| 2024/11/8 |
950.2 |
955 |
937.7 |
940.8 |
-0.99% |
498,000 |
| 2024/11/7 |
931.7 |
953.8 |
931.7 |
950.2 |
+2.18% |
551,200 |
| 2024/11/6 |
930.8 |
940 |
921.8 |
929.9 |
+1.19% |
428,500 |
| 2024/11/5 |
923.6 |
930.2 |
911.9 |
919 |
+0.34% |
373,400 |
| 2024/11/1 |
916.9 |
923 |
910 |
915.9 |
-1.26% |
324,600 |
| 2024/10/31 |
919.4 |
934 |
916 |
927.6 |
+1.38% |
601,300 |
| 2024/10/30 |
905.5 |
920.4 |
903.1 |
915 |
+1.36% |
3,122,600 |
| 2024/10/29 |
898.4 |
907.7 |
896 |
902.7 |
+0.53% |
486,600 |
| 2024/10/28 |
893.1 |
906.3 |
890.1 |
897.9 |
-0.24% |
493,200 |
| 2024/10/25 |
902.9 |
905 |
892.9 |
900.1 |
+0.02% |
530,300 |
| 2024/10/24 |
900 |
906.2 |
891.6 |
899.9 |
-0.72% |
526,700 |
|
