| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
800 |
810.9 |
799.9 |
805 |
+2.42% |
18,844,200 |
| 2025/4/24 |
792 |
799.5 |
785.2 |
786 |
+2.05% |
18,844,000 |
| 2025/4/23 |
777 |
780.4 |
763.7 |
770.2 |
+2.15% |
12,430,700 |
| 2025/4/22 |
766.2 |
767.2 |
752.1 |
754 |
-2.86% |
15,644,600 |
| 2025/4/21 |
784 |
784.7 |
774.4 |
776.2 |
-0.99% |
8,456,900 |
| 2025/4/18 |
786 |
789.8 |
778.2 |
784 |
+0.24% |
11,913,300 |
| 2025/4/17 |
759.6 |
784.8 |
758.4 |
782.1 |
+2.98% |
13,721,800 |
| 2025/4/16 |
773.1 |
779.7 |
749.5 |
759.5 |
-1.54% |
14,887,100 |
| 2025/4/15 |
778 |
783 |
766.8 |
771.4 |
-0.01% |
12,063,200 |
| 2025/4/14 |
780 |
789.8 |
769.5 |
771.5 |
-0.37% |
18,134,800 |
| 2025/4/11 |
750 |
775.5 |
737.6 |
774.4 |
-1.93% |
28,189,500 |
| 2025/4/10 |
807 |
810.5 |
779.2 |
789.6 |
+9.09% |
25,269,700 |
| 2025/4/9 |
743.6 |
744.6 |
710.5 |
723.8 |
-5.09% |
26,532,000 |
| 2025/4/8 |
738.3 |
770.2 |
737 |
762.6 |
+7.29% |
28,135,900 |
| 2025/4/7 |
705.6 |
733.5 |
695 |
710.8 |
-10.66% |
37,877,400 |
| 2025/4/4 |
809.5 |
818.9 |
773.4 |
795.6 |
-3.19% |
27,273,300 |
| 2025/4/3 |
798.9 |
823.2 |
798.9 |
821.8 |
-0.98% |
19,946,800 |
| 2025/4/2 |
845 |
850 |
815.1 |
829.9 |
-1.79% |
21,406,200 |
| 2025/4/1 |
860 |
862.8 |
842.7 |
845 |
-0.74% |
15,429,100 |
| 2025/3/31 |
868.2 |
872.5 |
847.7 |
851.3 |
-3.78% |
22,917,600 |
| 2025/3/28 |
900 |
900.5 |
883.1 |
884.7 |
-1.99% |
17,731,500 |
| 2025/3/27 |
900 |
903.9 |
896.6 |
902.7 |
-0.33% |
12,127,500 |
| 2025/3/26 |
912.5 |
919.3 |
903.6 |
905.7 |
-0.02% |
12,078,500 |
| 2025/3/25 |
906.1 |
910.2 |
896.6 |
905.9 |
+1.16% |
14,290,100 |
| 2025/3/24 |
900.3 |
908.5 |
894.4 |
895.5 |
-0.61% |
11,917,300 |
| 2025/3/21 |
891 |
912.2 |
880.1 |
901 |
-0.18% |
17,931,600 |
| 2025/3/19 |
904 |
909.8 |
899 |
902.6 |
-0.63% |
12,368,100 |
| 2025/3/18 |
914.6 |
920.5 |
907.7 |
908.3 |
+0.33% |
13,038,500 |
| 2025/3/17 |
912 |
912.4 |
903 |
905.3 |
+0.78% |
12,260,600 |
| 2025/3/14 |
892.9 |
904.5 |
887.2 |
898.3 |
-0.02% |
13,506,200 |
| 2025/3/13 |
907 |
919.9 |
896.5 |
898.5 |
+0.06% |
18,237,300 |
| 2025/3/12 |
883.4 |
910.9 |
883 |
898 |
+0.97% |
18,866,100 |
| 2025/3/11 |
891 |
892.7 |
873 |
889.4 |
-2.41% |
23,125,700 |
| 2025/3/10 |
916 |
916.6 |
902 |
911.4 |
+0.15% |
13,450,900 |
| 2025/3/7 |
925 |
944 |
908.2 |
910 |
-2.20% |
23,031,000 |
| 2025/3/6 |
918.6 |
946.4 |
914 |
930.5 |
+2.58% |
24,829,400 |
| 2025/3/5 |
908 |
916 |
896.2 |
907.1 |
+1.22% |
16,116,100 |
| 2025/3/4 |
910 |
915.9 |
893.2 |
896.2 |
-2.30% |
19,217,500 |
| 2025/3/3 |
930 |
935.7 |
914 |
917.3 |
-0.37% |
15,234,900 |
| 2025/2/28 |
930 |
936.6 |
913.1 |
920.7 |
-2.29% |
22,477,400 |
| 2025/2/27 |
953 |
957.3 |
938.5 |
942.3 |
-0.81% |
16,727,400 |
| 2025/2/26 |
950 |
959 |
939.3 |
950 |
-1.18% |
20,398,700 |
| 2025/2/25 |
969.1 |
975 |
951 |
961.3 |
-2.16% |
20,833,600 |
| 2025/2/21 |
969.3 |
987.7 |
958 |
982.5 |
+0.84% |
24,063,500 |
| 2025/2/20 |
1,000 |
1,012 |
972.2 |
974.3 |
-3.87% |
38,599,300 |
| 2025/2/19 |
934.2 |
1,014.5 |
922 |
1,013.5 |
+7.40% |
72,462,400 |
| 2025/2/18 |
988 |
989.9 |
940.9 |
943.7 |
-5.48% |
47,664,500 |
| 2025/2/17 |
1,000 |
1,002 |
946.4 |
998.4 |
-2.40% |
67,359,200 |
| 2025/2/14 |
1,039 |
1,044.5 |
1,013.5 |
1,023 |
+1.09% |
26,682,200 |
| 2025/2/13 |
990 |
1,012 |
977.1 |
1,012 |
+3.00% |
21,312,800 |
| 2025/2/12 |
979.1 |
995.6 |
973 |
982.5 |
+0.51% |
15,705,900 |
| 2025/2/10 |
990 |
1,001.5 |
974 |
977.5 |
-1.26% |
14,007,100 |
| 2025/2/7 |
993 |
1,007.5 |
984.6 |
990 |
-0.24% |
13,165,800 |
| 2025/2/6 |
973 |
999 |
971.8 |
992.4 |
+2.89% |
16,728,200 |
| 2025/2/5 |
967 |
970.7 |
960.1 |
964.5 |
+0.15% |
10,365,300 |
| 2025/2/4 |
978.3 |
981.8 |
955.5 |
963.1 |
-0.02% |
14,283,900 |
| 2025/2/3 |
961 |
983 |
960 |
963.3 |
-1.96% |
17,552,000 |
| 2025/1/31 |
999.9 |
1,001.5 |
977.2 |
982.6 |
-2.13% |
19,256,600 |
| 2025/1/30 |
985 |
1,009 |
984 |
1,004 |
+0.72% |
20,390,600 |
| 2025/1/29 |
981.2 |
1,002 |
980.5 |
996.8 |
+1.82% |
25,182,700 |
| 2025/1/28 |
942.2 |
979.8 |
941 |
979 |
+3.37% |
22,138,300 |
| 2025/1/27 |
939 |
956.9 |
935.4 |
947.1 |
+1.76% |
19,170,300 |
| 2025/1/24 |
918.2 |
939.5 |
906.6 |
930.7 |
+1.60% |
24,116,300 |
| 2025/1/23 |
918.5 |
924.6 |
899.1 |
916 |
-0.94% |
23,012,000 |
| 2025/1/22 |
916 |
933.5 |
910.8 |
924.7 |
+2.56% |
24,625,900 |
| 2025/1/21 |
903.4 |
922.3 |
900.3 |
901.6 |
+0.01% |
18,432,500 |
| 2025/1/20 |
901 |
929.2 |
893.1 |
901.5 |
+0.92% |
20,468,100 |
| 2025/1/17 |
899.8 |
907.3 |
885.1 |
893.3 |
-0.69% |
15,354,700 |
| 2025/1/16 |
910.4 |
917 |
888.2 |
899.5 |
+0.66% |
22,002,700 |
| 2025/1/15 |
914 |
921.9 |
890.5 |
893.6 |
-0.90% |
17,803,900 |
| 2025/1/14 |
909.5 |
910.3 |
891.6 |
901.7 |
-1.36% |
16,732,900 |
| 2025/1/10 |
935.9 |
937 |
899 |
914.1 |
-2.34% |
29,191,000 |
| 2025/1/9 |
923.3 |
937.9 |
900.1 |
936 |
+1.73% |
37,242,300 |
| 2025/1/8 |
865.1 |
931 |
859.3 |
920.1 |
+5.73% |
46,892,500 |
| 2025/1/7 |
863.9 |
878.3 |
860.9 |
870.2 |
+1.36% |
18,051,700 |
| 2025/1/6 |
867 |
876.8 |
858.1 |
858.5 |
-0.05% |
17,519,500 |
| 2024/12/30 |
869 |
874.9 |
856.6 |
858.9 |
-1.54% |
18,667,200 |
| 2024/12/27 |
870.3 |
893.4 |
867.4 |
872.3 |
+2.47% |
38,999,500 |
| 2024/12/26 |
864.1 |
870.6 |
844.6 |
851.3 |
-2.09% |
42,954,900 |
| 2024/12/25 |
892 |
892.1 |
864.2 |
869.5 |
-2.50% |
28,723,000 |
| 2024/12/24 |
900 |
901.2 |
876.4 |
891.8 |
-1.62% |
30,033,200 |
| 2024/12/23 |
930 |
934.3 |
905.7 |
906.5 |
-1.45% |
18,887,500 |
| 2024/12/20 |
929 |
936.8 |
910.8 |
919.8 |
+0.27% |
26,662,000 |
| 2024/12/19 |
960 |
962.6 |
916 |
917.3 |
-7.98% |
46,988,500 |
| 2024/12/18 |
979.7 |
999.8 |
962.4 |
996.8 |
-0.17% |
24,913,600 |
| 2024/12/17 |
991.8 |
1,005 |
982 |
998.5 |
+1.04% |
29,246,100 |
| 2024/12/16 |
980 |
990.6 |
964.1 |
988.2 |
+0.59% |
25,034,400 |
| 2024/12/13 |
960 |
984.6 |
956.1 |
982.4 |
+1.28% |
25,068,000 |
| 2024/12/12 |
953.9 |
986.5 |
951 |
970 |
+2.46% |
40,563,400 |
| 2024/12/11 |
928 |
946.7 |
921 |
946.7 |
+1.75% |
26,605,500 |
| 2024/12/10 |
921.2 |
930.8 |
899 |
930.4 |
+1.02% |
31,106,100 |
| 2024/12/9 |
892.9 |
928.5 |
891.1 |
921 |
+6.73% |
51,308,400 |
| 2024/12/6 |
841 |
869.4 |
836 |
862.9 |
+3.44% |
22,089,700 |
| 2024/12/5 |
842 |
843.7 |
826.5 |
834.2 |
-0.33% |
15,486,700 |
| 2024/12/4 |
847.3 |
850.5 |
819.4 |
837 |
-1.16% |
23,783,800 |
| 2024/12/3 |
856 |
856.8 |
842.8 |
846.8 |
-0.05% |
16,283,200 |
| 2024/12/2 |
853 |
857.5 |
839.5 |
847.2 |
-1.30% |
16,486,000 |
| 2024/11/29 |
854 |
862.6 |
850.1 |
858.4 |
+0.43% |
8,620,900 |
| 2024/11/28 |
857 |
858.4 |
846.3 |
854.7 |
-0.27% |
12,001,800 |
| 2024/11/27 |
858 |
863.5 |
851.7 |
857 |
-0.61% |
10,924,000 |
| 2024/11/26 |
877 |
877.6 |
850.2 |
862.3 |
-2.38% |
21,394,200 |
| 2024/11/25 |
888.4 |
897.9 |
879.2 |
883.3 |
+0.44% |
17,066,400 |
| 2024/11/22 |
894 |
897.9 |
879.1 |
879.4 |
-1.40% |
15,532,000 |
| 2024/11/21 |
876.4 |
895.9 |
872.1 |
891.9 |
+1.78% |
18,092,400 |
| 2024/11/20 |
877.9 |
889.8 |
875.7 |
876.3 |
-0.07% |
16,060,700 |
| 2024/11/19 |
877 |
885.3 |
870.2 |
876.9 |
-0.48% |
17,984,700 |
| 2024/11/18 |
892.9 |
908.3 |
880.1 |
881.1 |
-2.11% |
24,453,500 |
| 2024/11/15 |
929.7 |
941.4 |
898.6 |
900.1 |
-3.93% |
36,463,200 |
| 2024/11/14 |
985 |
985 |
919.1 |
936.9 |
-2.90% |
68,176,800 |
| 2024/11/13 |
965 |
984.6 |
943.7 |
964.9 |
+1.55% |
39,227,400 |
| 2024/11/12 |
935.3 |
966 |
933.1 |
950.2 |
+2.88% |
28,196,300 |
| 2024/11/11 |
928.6 |
929.6 |
915.3 |
923.6 |
-0.30% |
11,637,400 |
| 2024/11/8 |
934.7 |
947.2 |
925.5 |
926.4 |
-0.28% |
19,637,900 |
| 2024/11/7 |
941 |
950 |
920.9 |
929 |
-0.43% |
17,963,500 |
| 2024/11/6 |
921 |
938.5 |
910.3 |
933 |
+1.81% |
19,170,100 |
| 2024/11/5 |
910 |
916.4 |
903.6 |
916.4 |
+1.42% |
11,502,400 |
| 2024/11/1 |
901 |
916.8 |
897.8 |
903.6 |
-2.07% |
13,185,100 |
| 2024/10/31 |
925.1 |
929.5 |
915.6 |
922.7 |
+0.00% |
15,658,400 |
| 2024/10/30 |
922.3 |
928 |
912.4 |
922.7 |
+0.30% |
18,476,000 |
| 2024/10/29 |
898.8 |
919.9 |
894.4 |
919.9 |
+1.33% |
16,362,400 |
| 2024/10/28 |
883 |
910.7 |
880 |
907.8 |
+2.50% |
21,791,100 |
| 2024/10/25 |
895.4 |
898.3 |
868.5 |
885.7 |
-2.09% |
28,836,100 |
| 2024/10/24 |
900 |
909.3 |
888 |
904.6 |
-0.52% |
17,111,700 |
|
