| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
581.9 |
586.4 |
574.5 |
575.9 |
-0.33% |
2,005,700 |
| 2025/4/24 |
587.7 |
587.9 |
575.2 |
577.8 |
-0.93% |
2,196,100 |
| 2025/4/23 |
590 |
591.9 |
580.1 |
583.2 |
+0.03% |
2,219,500 |
| 2025/4/22 |
578 |
583 |
571 |
583 |
-0.22% |
2,027,400 |
| 2025/4/21 |
580.3 |
589.3 |
580.3 |
584.3 |
-0.68% |
1,312,300 |
| 2025/4/18 |
585.8 |
590.6 |
581.7 |
588.3 |
+0.75% |
1,758,500 |
| 2025/4/17 |
572 |
584.9 |
570.5 |
583.9 |
+3.13% |
1,886,500 |
| 2025/4/16 |
567 |
568.5 |
562.6 |
566.2 |
+0.21% |
1,536,900 |
| 2025/4/15 |
569.1 |
571.2 |
564.4 |
565 |
+0.68% |
1,495,800 |
| 2025/4/14 |
571.2 |
572.3 |
558.6 |
561.2 |
-0.65% |
2,041,500 |
| 2025/4/11 |
550.2 |
567.9 |
543.3 |
564.9 |
+1.15% |
2,092,100 |
| 2025/4/10 |
559.1 |
559.6 |
543.3 |
558.5 |
+7.59% |
3,281,300 |
| 2025/4/9 |
520 |
533.9 |
510.5 |
519.1 |
-1.18% |
4,281,900 |
| 2025/4/8 |
511 |
529.4 |
511 |
525.3 |
+7.12% |
3,326,100 |
| 2025/4/7 |
500 |
509.7 |
483.2 |
490.4 |
-8.93% |
5,689,200 |
| 2025/4/4 |
550.4 |
552.9 |
530.4 |
538.5 |
-3.91% |
3,900,500 |
| 2025/4/3 |
549.8 |
563.8 |
547.3 |
560.4 |
-1.32% |
4,043,800 |
| 2025/4/2 |
568.6 |
573.4 |
561 |
567.9 |
+1.05% |
2,876,200 |
| 2025/4/1 |
573 |
576.2 |
559 |
562 |
-2.84% |
8,743,000 |
| 2025/3/31 |
587.8 |
587.8 |
575.7 |
578.4 |
-4.84% |
5,181,800 |
| 2025/3/28 |
609 |
613 |
603 |
607.8 |
-3.71% |
2,778,500 |
| 2025/3/27 |
617.9 |
632 |
617.6 |
631.2 |
+0.53% |
3,493,300 |
| 2025/3/26 |
631.5 |
637 |
624.1 |
627.9 |
-0.87% |
3,717,600 |
| 2025/3/25 |
645 |
646 |
633.4 |
633.4 |
-0.92% |
2,575,600 |
| 2025/3/24 |
657 |
657.9 |
638.2 |
639.3 |
-2.43% |
2,506,000 |
| 2025/3/21 |
654.2 |
660.6 |
649.3 |
655.2 |
+0.72% |
4,254,600 |
| 2025/3/19 |
623.9 |
653.9 |
619.7 |
650.5 |
+5.24% |
6,057,600 |
| 2025/3/18 |
618.3 |
621.3 |
615.1 |
618.1 |
-0.02% |
2,170,400 |
| 2025/3/17 |
611 |
621.2 |
609.1 |
618.2 |
+1.18% |
2,630,900 |
| 2025/3/14 |
605.6 |
613 |
605.3 |
611 |
-0.07% |
1,586,900 |
| 2025/3/13 |
610.1 |
618.7 |
609 |
611.4 |
+0.30% |
1,767,500 |
| 2025/3/12 |
620.4 |
623 |
609.4 |
609.6 |
-1.68% |
2,308,600 |
| 2025/3/11 |
608 |
620.8 |
600 |
620 |
+1.17% |
3,295,100 |
| 2025/3/10 |
599.5 |
612.8 |
599.2 |
612.8 |
+3.11% |
2,937,400 |
| 2025/3/7 |
595.1 |
600.5 |
593.8 |
594.3 |
-1.15% |
2,143,200 |
| 2025/3/6 |
601.3 |
609.4 |
600.4 |
601.2 |
+1.20% |
2,387,900 |
| 2025/3/5 |
595.4 |
599.8 |
593.4 |
594.1 |
-0.70% |
2,225,000 |
| 2025/3/4 |
604.5 |
605 |
592.7 |
598.3 |
-1.43% |
2,543,300 |
| 2025/3/3 |
592.3 |
608.5 |
591.7 |
607 |
+3.41% |
3,394,300 |
| 2025/2/28 |
591.5 |
596.9 |
584.6 |
587 |
-0.76% |
4,095,400 |
| 2025/2/27 |
593.8 |
594.7 |
588.3 |
591.5 |
-1.42% |
4,560,900 |
| 2025/2/26 |
600 |
600.7 |
591.7 |
600 |
-0.46% |
3,937,100 |
| 2025/2/25 |
605.1 |
608.7 |
599 |
602.8 |
-0.71% |
2,194,000 |
| 2025/2/21 |
608 |
619.2 |
607.1 |
607.1 |
-0.54% |
2,195,400 |
| 2025/2/20 |
612.5 |
618.4 |
609.5 |
610.4 |
-0.83% |
1,969,300 |
| 2025/2/19 |
615.2 |
620.8 |
612.5 |
615.5 |
+0.49% |
1,902,300 |
| 2025/2/18 |
605 |
614.5 |
601.1 |
612.5 |
+1.06% |
2,016,100 |
| 2025/2/17 |
601 |
616.4 |
601 |
606.1 |
+0.85% |
2,514,800 |
| 2025/2/14 |
602 |
608.8 |
599 |
601 |
-0.94% |
2,154,200 |
| 2025/2/13 |
601.9 |
608.4 |
598.5 |
606.7 |
+1.02% |
2,031,500 |
| 2025/2/12 |
609.2 |
611.5 |
599.8 |
600.6 |
-1.07% |
3,072,300 |
| 2025/2/10 |
592 |
610.8 |
590 |
607.1 |
+2.48% |
2,946,200 |
| 2025/2/7 |
594.9 |
598.1 |
586.1 |
592.4 |
+0.20% |
2,808,100 |
| 2025/2/6 |
592 |
596.1 |
583.4 |
591.2 |
+0.24% |
4,137,200 |
| 2025/2/5 |
593.7 |
598 |
589.3 |
589.8 |
-0.07% |
4,056,500 |
| 2025/2/4 |
595.2 |
601.5 |
590.2 |
590.2 |
-1.22% |
4,869,800 |
| 2025/2/3 |
607 |
616.6 |
595.2 |
597.5 |
-1.90% |
9,493,300 |
| 2025/1/31 |
640 |
656 |
606 |
609.1 |
-15.34% |
19,566,200 |
| 2025/1/30 |
713.9 |
729 |
703 |
719.5 |
-0.15% |
3,405,500 |
| 2025/1/29 |
715 |
729.4 |
712 |
720.6 |
+1.66% |
3,478,700 |
| 2025/1/28 |
678 |
711.4 |
675 |
708.8 |
+3.19% |
5,734,600 |
| 2025/1/27 |
676.9 |
689.6 |
675 |
686.9 |
+2.98% |
3,920,300 |
| 2025/1/24 |
661.9 |
668.6 |
660.9 |
667 |
+1.54% |
2,055,400 |
| 2025/1/23 |
658 |
661.8 |
653.6 |
656.9 |
-0.32% |
1,594,500 |
| 2025/1/22 |
656 |
663.7 |
653.2 |
659 |
+0.60% |
1,825,900 |
| 2025/1/21 |
663.8 |
664.8 |
652.4 |
655.1 |
-0.85% |
1,360,800 |
| 2025/1/20 |
650 |
660.7 |
649.1 |
660.7 |
+1.96% |
1,920,300 |
| 2025/1/17 |
653 |
653 |
644.5 |
648 |
+0.06% |
1,660,900 |
| 2025/1/16 |
652.4 |
659 |
647.6 |
647.6 |
+0.65% |
2,253,900 |
| 2025/1/15 |
640.1 |
644 |
635.9 |
643.4 |
+2.06% |
1,506,100 |
| 2025/1/14 |
641 |
641 |
626.5 |
630.4 |
-2.26% |
2,369,800 |
| 2025/1/10 |
650 |
654 |
645 |
645 |
-0.66% |
851,300 |
| 2025/1/9 |
650 |
652.3 |
643.2 |
649.3 |
-0.89% |
1,690,400 |
| 2025/1/8 |
655 |
656.9 |
646.7 |
655.1 |
-0.89% |
1,383,300 |
| 2025/1/7 |
656 |
661.5 |
649.4 |
661 |
+1.19% |
2,004,100 |
| 2025/1/6 |
662.5 |
662.5 |
651.5 |
653.2 |
-1.21% |
1,922,600 |
| 2024/12/30 |
660.4 |
669 |
657.9 |
661.2 |
+1.19% |
1,833,100 |
| 2024/12/27 |
645 |
653.4 |
640.6 |
653.4 |
+1.41% |
1,643,500 |
| 2024/12/26 |
639.4 |
645.6 |
636.5 |
644.3 |
+0.51% |
2,126,100 |
| 2024/12/25 |
638.6 |
652.6 |
636.3 |
641 |
+0.16% |
1,690,600 |
| 2024/12/24 |
640.6 |
646.6 |
635.3 |
640 |
-1.63% |
1,857,200 |
| 2024/12/23 |
653.1 |
658.8 |
647.2 |
650.6 |
-0.38% |
1,675,400 |
| 2024/12/20 |
645.1 |
657.9 |
645.1 |
653.1 |
+2.33% |
3,045,700 |
| 2024/12/19 |
633 |
641.3 |
632.6 |
638.2 |
-0.56% |
1,504,000 |
| 2024/12/18 |
647.5 |
647.5 |
635.8 |
641.8 |
-1.61% |
2,203,000 |
| 2024/12/17 |
660 |
664.6 |
651.2 |
652.3 |
-1.33% |
1,857,300 |
| 2024/12/16 |
667 |
670.3 |
657.5 |
661.1 |
-1.52% |
1,793,700 |
| 2024/12/13 |
656.6 |
679.4 |
656.3 |
671.3 |
+1.37% |
2,606,500 |
| 2024/12/12 |
657 |
667.4 |
656.3 |
662.2 |
+1.13% |
2,557,100 |
| 2024/12/11 |
654.6 |
662 |
650.2 |
654.8 |
+0.92% |
2,228,600 |
| 2024/12/10 |
639.3 |
651 |
638.2 |
648.8 |
+2.14% |
2,321,900 |
| 2024/12/9 |
623.9 |
635.5 |
623.1 |
635.2 |
+2.55% |
2,039,800 |
| 2024/12/6 |
633.6 |
633.6 |
616.4 |
619.4 |
-1.81% |
2,194,400 |
| 2024/12/5 |
632 |
640.8 |
630 |
630.8 |
+0.62% |
2,280,400 |
| 2024/12/4 |
628 |
630 |
621.4 |
626.9 |
-0.78% |
1,906,700 |
| 2024/12/3 |
635.6 |
641.2 |
629 |
631.8 |
-0.57% |
2,036,600 |
| 2024/12/2 |
639.8 |
641.8 |
626 |
635.4 |
+1.57% |
2,666,200 |
| 2024/11/29 |
632.1 |
636.9 |
625.2 |
625.6 |
-1.59% |
1,670,800 |
| 2024/11/28 |
641.5 |
648.6 |
632 |
635.7 |
+0.52% |
2,226,500 |
| 2024/11/27 |
622 |
634.9 |
621 |
632.4 |
+1.18% |
1,876,000 |
| 2024/11/26 |
624.4 |
627.7 |
618.5 |
625 |
+0.42% |
2,358,700 |
| 2024/11/25 |
638.1 |
638.1 |
622.4 |
622.4 |
-0.91% |
4,405,900 |
| 2024/11/22 |
631.7 |
636.2 |
625.9 |
628.1 |
-0.59% |
1,874,500 |
| 2024/11/21 |
638.1 |
641.5 |
625 |
631.8 |
-0.79% |
2,217,200 |
| 2024/11/20 |
645 |
654.9 |
634.6 |
636.8 |
-1.52% |
2,125,500 |
| 2024/11/19 |
656.6 |
668.4 |
645.1 |
646.6 |
-1.43% |
2,001,000 |
| 2024/11/18 |
658.1 |
673.1 |
654.1 |
656 |
-0.70% |
1,815,300 |
| 2024/11/15 |
664 |
670.2 |
656.4 |
660.6 |
-0.57% |
2,433,800 |
| 2024/11/14 |
655.9 |
672.3 |
648 |
664.4 |
+1.51% |
3,111,000 |
| 2024/11/13 |
662.2 |
674.9 |
650.3 |
654.5 |
-0.58% |
2,534,400 |
| 2024/11/12 |
670.6 |
678.5 |
655 |
658.3 |
-2.62% |
1,941,500 |
| 2024/11/11 |
675 |
679.6 |
669 |
676 |
-0.22% |
1,709,200 |
| 2024/11/8 |
692.7 |
701.8 |
675.2 |
677.5 |
-1.43% |
3,166,700 |
| 2024/11/7 |
707.5 |
710.9 |
684.9 |
687.3 |
-2.37% |
3,626,100 |
| 2024/11/6 |
699 |
709.8 |
693.4 |
704 |
+2.88% |
4,233,700 |
| 2024/11/5 |
674.6 |
699.8 |
672.8 |
684.3 |
+1.86% |
3,266,700 |
| 2024/11/1 |
660.1 |
684.2 |
655.3 |
671.8 |
+0.64% |
4,741,700 |
| 2024/10/31 |
640 |
674.9 |
631.7 |
667.5 |
+12.41% |
11,231,100 |
| 2024/10/30 |
600.1 |
600.6 |
583.6 |
593.8 |
-1.25% |
7,313,700 |
| 2024/10/29 |
594.8 |
603.8 |
594.3 |
601.3 |
+1.21% |
2,036,500 |
| 2024/10/28 |
581.2 |
595.8 |
580 |
594.1 |
+2.01% |
1,772,400 |
| 2024/10/25 |
592 |
592.7 |
578.1 |
582.4 |
-0.70% |
2,201,200 |
| 2024/10/24 |
586.8 |
588.7 |
581.4 |
586.5 |
-1.28% |
2,432,900 |
|
