| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
610 |
614.8 |
608.4 |
614.2 |
+1.15% |
1,724,800 |
| 2025/4/24 |
602.5 |
614.3 |
600.7 |
607.2 |
+2.02% |
1,914,600 |
| 2025/4/23 |
596.5 |
596.5 |
588 |
595.2 |
+2.04% |
1,876,700 |
| 2025/4/22 |
583 |
587.7 |
581.4 |
583.3 |
+0.05% |
1,770,400 |
| 2025/4/21 |
590.1 |
591.9 |
578.5 |
583 |
-1.50% |
1,577,500 |
| 2025/4/18 |
593.4 |
594 |
589.1 |
591.9 |
+0.15% |
1,110,700 |
| 2025/4/17 |
582.9 |
591 |
580.5 |
591 |
+0.34% |
2,459,600 |
| 2025/4/16 |
590.4 |
596.2 |
586.5 |
589 |
-0.72% |
1,421,900 |
| 2025/4/15 |
593.5 |
600.6 |
590.1 |
593.3 |
+1.56% |
2,613,900 |
| 2025/4/14 |
586.9 |
588.6 |
582.1 |
584.2 |
-0.10% |
1,958,100 |
| 2025/4/11 |
562.5 |
586.4 |
561.9 |
584.8 |
-1.42% |
3,227,600 |
| 2025/4/10 |
597.2 |
597.2 |
584.3 |
593.2 |
+8.41% |
3,910,800 |
| 2025/4/9 |
558.2 |
558.2 |
542.3 |
547.2 |
-4.44% |
4,378,400 |
| 2025/4/8 |
562.9 |
582.2 |
555 |
572.6 |
+3.56% |
4,044,100 |
| 2025/4/7 |
557.5 |
566 |
538.6 |
552.9 |
-6.76% |
5,995,600 |
| 2025/4/4 |
604.8 |
608.2 |
582.1 |
593 |
-3.31% |
4,933,000 |
| 2025/4/3 |
613.1 |
618.4 |
607.8 |
613.3 |
-3.13% |
4,313,100 |
| 2025/4/2 |
636.5 |
638.8 |
629 |
633.1 |
-0.19% |
2,446,400 |
| 2025/4/1 |
641 |
642.4 |
634.3 |
634.3 |
-0.58% |
1,922,200 |
| 2025/3/31 |
642 |
642.5 |
633.6 |
638 |
-2.91% |
3,292,300 |
| 2025/3/28 |
662.3 |
666.9 |
654.1 |
657.1 |
-4.16% |
2,539,100 |
| 2025/3/27 |
683.2 |
686.1 |
678.4 |
685.6 |
-0.03% |
2,128,000 |
| 2025/3/26 |
686 |
688.8 |
684 |
685.8 |
+0.12% |
2,277,600 |
| 2025/3/25 |
683.9 |
688.7 |
682.8 |
685 |
+0.44% |
1,683,600 |
| 2025/3/24 |
683 |
683.6 |
673.9 |
682 |
+0.31% |
2,156,100 |
| 2025/3/21 |
681 |
684.9 |
679.2 |
679.9 |
-0.29% |
3,223,100 |
| 2025/3/19 |
677.2 |
688 |
676.8 |
681.9 |
-0.10% |
3,347,400 |
| 2025/3/18 |
678 |
684.3 |
676.7 |
682.6 |
+1.85% |
2,958,300 |
| 2025/3/17 |
661.6 |
673.5 |
661.6 |
670.2 |
+2.63% |
2,566,400 |
| 2025/3/14 |
648.2 |
655.6 |
648.2 |
653 |
+0.76% |
2,537,100 |
| 2025/3/13 |
649 |
654.6 |
647.6 |
648.1 |
-0.12% |
1,725,000 |
| 2025/3/12 |
646 |
650.5 |
642.1 |
648.9 |
-0.55% |
2,610,400 |
| 2025/3/11 |
654.2 |
654.7 |
644.4 |
652.5 |
-0.52% |
2,994,800 |
| 2025/3/10 |
653 |
656.9 |
651 |
655.9 |
+0.60% |
2,892,600 |
| 2025/3/7 |
640 |
653.2 |
640 |
652 |
+1.43% |
2,274,900 |
| 2025/3/6 |
641.4 |
651.5 |
641.4 |
642.8 |
+1.02% |
3,818,800 |
| 2025/3/5 |
630.5 |
637.4 |
629.7 |
636.3 |
+0.95% |
2,470,800 |
| 2025/3/4 |
630.3 |
634.2 |
629 |
630.3 |
-1.14% |
2,795,700 |
| 2025/3/3 |
632.5 |
637.6 |
628.5 |
637.6 |
+1.22% |
3,176,700 |
| 2025/2/28 |
635 |
637.1 |
628.6 |
629.9 |
-1.53% |
3,462,000 |
| 2025/2/27 |
636 |
640.9 |
635.7 |
639.7 |
+0.55% |
2,175,700 |
| 2025/2/26 |
639.9 |
639.9 |
634.1 |
636.2 |
-0.27% |
2,375,600 |
| 2025/2/25 |
635 |
641.3 |
635 |
637.9 |
-0.30% |
1,871,800 |
| 2025/2/21 |
631.6 |
641.6 |
631.5 |
639.8 |
+0.80% |
2,127,300 |
| 2025/2/20 |
633.8 |
639.1 |
629.1 |
634.7 |
-0.35% |
2,275,900 |
| 2025/2/19 |
634.5 |
641.4 |
634.5 |
636.9 |
+0.24% |
1,055,800 |
| 2025/2/18 |
632.8 |
637.5 |
629.3 |
635.4 |
+0.40% |
1,805,300 |
| 2025/2/17 |
642 |
642 |
632.9 |
632.9 |
-1.26% |
2,100,600 |
| 2025/2/14 |
640 |
644.5 |
637.8 |
641 |
-0.56% |
1,640,000 |
| 2025/2/13 |
640 |
646.3 |
639 |
644.6 |
+1.40% |
1,598,200 |
| 2025/2/12 |
645.2 |
645.6 |
633.4 |
635.7 |
-0.41% |
1,942,800 |
| 2025/2/10 |
634.7 |
639.5 |
634.5 |
638.3 |
-0.14% |
1,718,900 |
| 2025/2/7 |
636 |
640.9 |
634.4 |
639.2 |
+0.49% |
2,351,100 |
| 2025/2/6 |
635 |
640.3 |
634.2 |
636.1 |
-0.13% |
2,607,900 |
| 2025/2/5 |
644.2 |
648.7 |
636.9 |
636.9 |
-0.23% |
3,406,900 |
| 2025/2/4 |
640.4 |
642.2 |
633.7 |
638.4 |
+1.27% |
3,142,700 |
| 2025/2/3 |
659.1 |
660 |
630.4 |
630.4 |
-6.64% |
8,073,300 |
| 2025/1/31 |
667.8 |
676 |
665.3 |
675.2 |
+0.73% |
2,727,300 |
| 2025/1/30 |
670.1 |
671.6 |
664.5 |
670.3 |
+0.30% |
1,595,800 |
| 2025/1/29 |
671.1 |
674.4 |
666.5 |
668.3 |
-1.17% |
2,201,300 |
| 2025/1/28 |
672 |
678.8 |
671.8 |
676.2 |
-0.68% |
1,602,300 |
| 2025/1/27 |
679.5 |
684.1 |
677.1 |
680.8 |
+1.42% |
1,932,400 |
| 2025/1/24 |
677.6 |
679.9 |
671.3 |
671.3 |
-0.59% |
1,186,800 |
| 2025/1/23 |
672 |
676.5 |
669.8 |
675.3 |
-0.54% |
1,511,900 |
| 2025/1/22 |
673.8 |
679 |
669.9 |
679 |
+1.12% |
2,007,700 |
| 2025/1/21 |
674.4 |
678.7 |
669.6 |
671.5 |
+0.01% |
1,723,000 |
| 2025/1/20 |
665.1 |
671.4 |
662 |
671.4 |
+1.87% |
1,811,500 |
| 2025/1/17 |
651 |
659.1 |
650.9 |
659.1 |
+0.70% |
1,921,100 |
| 2025/1/16 |
660 |
662.8 |
653.6 |
654.5 |
-0.97% |
1,890,300 |
| 2025/1/15 |
662.8 |
666.5 |
658.1 |
660.9 |
+0.50% |
1,509,700 |
| 2025/1/14 |
665 |
667.7 |
656.5 |
657.6 |
-1.13% |
2,175,000 |
| 2025/1/10 |
666.5 |
671 |
663.4 |
665.1 |
-0.21% |
1,593,600 |
| 2025/1/9 |
672 |
674.7 |
663.2 |
666.5 |
-1.74% |
3,016,100 |
| 2025/1/8 |
679.7 |
681.4 |
676.6 |
678.3 |
-0.21% |
1,465,900 |
| 2025/1/7 |
678.4 |
681.4 |
671.2 |
679.7 |
+0.86% |
1,875,600 |
| 2025/1/6 |
683 |
684.4 |
671.8 |
673.9 |
-1.89% |
2,090,700 |
| 2024/12/30 |
684.7 |
687.9 |
681 |
686.9 |
+0.34% |
1,870,000 |
| 2024/12/27 |
679 |
685.4 |
674.7 |
684.6 |
+1.27% |
1,980,900 |
| 2024/12/26 |
665.3 |
676 |
665 |
676 |
+0.90% |
2,197,500 |
| 2024/12/25 |
668 |
670 |
661.7 |
670 |
+0.51% |
1,601,900 |
| 2024/12/24 |
664.7 |
668.3 |
662.5 |
666.6 |
+0.14% |
1,752,800 |
| 2024/12/23 |
665.2 |
665.7 |
655.1 |
665.7 |
+0.11% |
2,077,600 |
| 2024/12/20 |
659.8 |
665.1 |
658.2 |
665 |
+1.02% |
2,353,900 |
| 2024/12/19 |
658.3 |
663.2 |
655.8 |
658.3 |
-0.69% |
1,432,400 |
| 2024/12/18 |
661 |
667.7 |
661 |
662.9 |
-0.03% |
1,255,300 |
| 2024/12/17 |
674 |
675.9 |
663.1 |
663.1 |
-1.81% |
1,630,300 |
| 2024/12/16 |
675 |
680.2 |
674.5 |
675.3 |
+0.09% |
1,200,900 |
| 2024/12/13 |
678 |
681.6 |
672.6 |
674.7 |
-0.65% |
1,799,400 |
| 2024/12/12 |
681.6 |
683 |
676.1 |
679.1 |
+0.06% |
1,582,700 |
| 2024/12/11 |
675 |
678.8 |
672 |
678.7 |
+0.16% |
1,468,000 |
| 2024/12/10 |
678.9 |
681.7 |
676.2 |
677.6 |
+1.10% |
2,027,500 |
| 2024/12/9 |
668 |
675.9 |
667.9 |
670.2 |
+0.72% |
1,763,000 |
| 2024/12/6 |
664.5 |
668.4 |
661.8 |
665.4 |
+0.20% |
1,648,200 |
| 2024/12/5 |
669.5 |
669.5 |
663 |
664.1 |
-0.39% |
2,349,900 |
| 2024/12/4 |
670.5 |
672.5 |
665.7 |
666.7 |
-0.57% |
1,499,200 |
| 2024/12/3 |
666.6 |
676 |
666.6 |
670.5 |
+0.63% |
2,568,900 |
| 2024/12/2 |
658.8 |
668.6 |
658.5 |
666.3 |
+1.26% |
1,719,100 |
| 2024/11/29 |
662.4 |
662.4 |
649 |
658 |
-0.02% |
2,150,600 |
| 2024/11/28 |
653 |
662.7 |
652.4 |
658.1 |
+1.15% |
1,809,800 |
| 2024/11/27 |
664.3 |
666 |
647.3 |
650.6 |
-3.16% |
3,502,000 |
| 2024/11/26 |
675.1 |
677.1 |
666 |
671.8 |
-0.61% |
1,504,700 |
| 2024/11/25 |
681 |
681.9 |
674.6 |
675.9 |
+0.54% |
2,135,200 |
| 2024/11/22 |
668 |
674 |
665.7 |
672.3 |
+0.86% |
1,841,700 |
| 2024/11/21 |
665.5 |
670.4 |
663.6 |
666.6 |
-0.57% |
1,729,700 |
| 2024/11/20 |
666.9 |
672.5 |
665.4 |
670.4 |
-0.16% |
1,595,900 |
| 2024/11/19 |
662.5 |
672.6 |
662.4 |
671.5 |
+1.07% |
1,995,100 |
| 2024/11/18 |
660 |
664.4 |
655.6 |
664.4 |
+0.23% |
1,687,900 |
| 2024/11/15 |
670 |
671.6 |
662.9 |
662.9 |
-0.99% |
1,947,300 |
| 2024/11/14 |
674.7 |
678 |
669.5 |
669.5 |
+0.68% |
2,528,900 |
| 2024/11/13 |
670.6 |
673.9 |
665 |
665 |
-1.38% |
2,246,600 |
| 2024/11/12 |
677 |
681.1 |
670.9 |
674.3 |
-0.41% |
2,337,200 |
| 2024/11/11 |
692.4 |
693.8 |
677.1 |
677.1 |
-2.53% |
2,283,400 |
| 2024/11/8 |
706 |
707.2 |
693.3 |
694.7 |
-1.56% |
2,398,500 |
| 2024/11/7 |
697.1 |
711 |
695 |
705.7 |
+2.48% |
2,782,900 |
| 2024/11/6 |
680.1 |
704 |
680.1 |
688.6 |
+2.20% |
3,334,100 |
| 2024/11/5 |
690 |
693.1 |
673.8 |
673.8 |
-0.98% |
3,297,500 |
| 2024/11/1 |
681 |
683.1 |
669.8 |
680.5 |
-2.98% |
4,750,800 |
| 2024/10/31 |
700 |
705.7 |
691 |
701.4 |
+0.20% |
2,150,900 |
| 2024/10/30 |
700 |
704.1 |
698.2 |
700 |
-0.58% |
3,853,200 |
| 2024/10/29 |
700.7 |
705 |
698.7 |
704.1 |
+0.79% |
1,212,600 |
| 2024/10/28 |
690 |
702.4 |
687.2 |
698.6 |
+1.09% |
1,547,700 |
| 2024/10/25 |
694.5 |
696.2 |
686.7 |
691.1 |
+0.01% |
979,000 |
| 2024/10/24 |
690 |
694.1 |
684.1 |
691 |
-0.04% |
1,853,500 |
|
