| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
826 |
828.8 |
814 |
815.4 |
+0.47% |
15,195,800 |
| 2025/4/24 |
803 |
825.4 |
802.2 |
811.6 |
+1.95% |
17,073,700 |
| 2025/4/23 |
803 |
804.3 |
788 |
796.1 |
+2.23% |
15,308,400 |
| 2025/4/22 |
767.5 |
780 |
763.5 |
778.7 |
+0.45% |
12,378,600 |
| 2025/4/21 |
788.5 |
788.5 |
768.1 |
775.2 |
-1.99% |
10,095,600 |
| 2025/4/18 |
785 |
795.6 |
779.4 |
790.9 |
+1.10% |
6,302,500 |
| 2025/4/17 |
768.3 |
782.9 |
763.5 |
782.3 |
+1.47% |
8,079,100 |
| 2025/4/16 |
783.8 |
784.2 |
761.7 |
771 |
-0.40% |
11,011,200 |
| 2025/4/15 |
778 |
791.2 |
774 |
774.1 |
+0.64% |
11,550,300 |
| 2025/4/14 |
779.8 |
784.9 |
768 |
769.2 |
+0.81% |
12,229,700 |
| 2025/4/11 |
748.5 |
767.8 |
733.3 |
763 |
-3.09% |
19,137,300 |
| 2025/4/10 |
815 |
815 |
766.3 |
787.3 |
+9.17% |
22,087,900 |
| 2025/4/9 |
714 |
739.7 |
703.6 |
721.2 |
-4.98% |
24,611,200 |
| 2025/4/8 |
750.6 |
790.3 |
750 |
759 |
+7.57% |
25,251,600 |
| 2025/4/7 |
676 |
739.2 |
672 |
705.6 |
-13.16% |
29,768,000 |
| 2025/4/4 |
820.1 |
829 |
779.1 |
812.5 |
-4.42% |
29,111,000 |
| 2025/4/3 |
850 |
869.7 |
840 |
850.1 |
-7.57% |
36,789,500 |
| 2025/4/2 |
923 |
927.6 |
906.6 |
919.7 |
+0.62% |
10,128,100 |
| 2025/4/1 |
923.2 |
932 |
912.7 |
914 |
+0.64% |
13,961,400 |
| 2025/3/31 |
916.4 |
924.1 |
900.5 |
908.2 |
-5.53% |
17,692,400 |
| 2025/3/28 |
977 |
978.9 |
955.4 |
961.4 |
-4.67% |
14,047,000 |
| 2025/3/27 |
989.4 |
1,008.5 |
987.7 |
1,008.5 |
+0.95% |
14,631,800 |
| 2025/3/26 |
996 |
999.4 |
989.2 |
999 |
+0.81% |
9,190,600 |
| 2025/3/25 |
1,000 |
1,002 |
987.7 |
991 |
+0.22% |
11,388,700 |
| 2025/3/24 |
996 |
1,005.5 |
983 |
988.8 |
+0.80% |
14,340,200 |
| 2025/3/21 |
965.1 |
990.8 |
961.3 |
981 |
+1.45% |
15,581,400 |
| 2025/3/19 |
964 |
977.3 |
961 |
967 |
+0.30% |
9,316,900 |
| 2025/3/18 |
965 |
971.4 |
959.2 |
964.1 |
+1.81% |
11,077,900 |
| 2025/3/17 |
950 |
960 |
947 |
947 |
+1.98% |
11,249,000 |
| 2025/3/14 |
909.4 |
933.2 |
909.4 |
928.6 |
+1.15% |
10,317,800 |
| 2025/3/13 |
941.4 |
943.9 |
918 |
918 |
-0.97% |
11,989,400 |
| 2025/3/12 |
940.8 |
949.1 |
925.6 |
927 |
+1.13% |
15,648,400 |
| 2025/3/11 |
921 |
924.6 |
897.3 |
916.6 |
-4.37% |
23,856,400 |
| 2025/3/10 |
965 |
974.3 |
958.5 |
958.5 |
-0.70% |
8,339,500 |
| 2025/3/7 |
975 |
978.6 |
963.6 |
965.3 |
-2.05% |
12,551,500 |
| 2025/3/6 |
989.8 |
991.9 |
981.4 |
985.5 |
+0.25% |
10,096,600 |
| 2025/3/5 |
977 |
987.6 |
968.3 |
983 |
+0.72% |
9,698,100 |
| 2025/3/4 |
986.1 |
987.7 |
967.3 |
976 |
-1.52% |
11,613,400 |
| 2025/3/3 |
998 |
1,001 |
973 |
991.1 |
+2.39% |
9,792,300 |
| 2025/2/28 |
984 |
992.9 |
964.1 |
968 |
-3.25% |
19,359,500 |
| 2025/2/27 |
988 |
1,003 |
983 |
1,000.5 |
+1.82% |
7,664,300 |
| 2025/2/26 |
989 |
992.4 |
972.7 |
982.6 |
-1.04% |
10,026,400 |
| 2025/2/25 |
980.1 |
999.7 |
980.1 |
992.9 |
-0.47% |
8,337,200 |
| 2025/2/21 |
986.7 |
1,003 |
978.3 |
997.6 |
-0.64% |
8,416,900 |
| 2025/2/20 |
1,013.5 |
1,016.5 |
996.5 |
1,004 |
-1.81% |
8,846,900 |
| 2025/2/19 |
1,015 |
1,031.5 |
1,012.5 |
1,022.5 |
+0.10% |
7,770,300 |
| 2025/2/18 |
1,031 |
1,032 |
1,017 |
1,021.5 |
-0.97% |
8,587,300 |
| 2025/2/17 |
1,038 |
1,040 |
1,029 |
1,031.5 |
+0.00% |
6,057,500 |
| 2025/2/14 |
1,047 |
1,047.5 |
1,026.5 |
1,031.5 |
-1.24% |
8,679,000 |
| 2025/2/13 |
1,017 |
1,054 |
1,014.5 |
1,044.5 |
+4.09% |
13,681,000 |
| 2025/2/12 |
1,023 |
1,028 |
999.1 |
1,003.5 |
-3.69% |
16,115,300 |
| 2025/2/10 |
1,037 |
1,048 |
1,033.5 |
1,042 |
+0.58% |
8,327,100 |
| 2025/2/7 |
1,042 |
1,052 |
1,029 |
1,036 |
-0.14% |
13,637,100 |
| 2025/2/6 |
1,050 |
1,080 |
1,037.5 |
1,037.5 |
+3.75% |
27,725,400 |
| 2025/2/5 |
1,005 |
1,011.5 |
993.2 |
1,000 |
+0.17% |
11,218,800 |
| 2025/2/4 |
1,006.5 |
1,006.5 |
994.6 |
998.3 |
+0.82% |
11,141,600 |
| 2025/2/3 |
989.8 |
996 |
979.3 |
990.2 |
-2.83% |
17,685,400 |
| 2025/1/31 |
996.4 |
1,024.5 |
989.5 |
1,019 |
+2.27% |
18,786,700 |
| 2025/1/30 |
996 |
1,000 |
990.6 |
996.4 |
-0.05% |
8,244,600 |
| 2025/1/29 |
989.8 |
1,000 |
985.1 |
996.9 |
+2.08% |
11,197,400 |
| 2025/1/28 |
974.6 |
990.9 |
972 |
976.6 |
-0.95% |
11,295,400 |
| 2025/1/27 |
987.8 |
995.8 |
982.4 |
986 |
+1.22% |
10,011,400 |
| 2025/1/24 |
974.9 |
983.8 |
968.5 |
974.1 |
+1.15% |
11,317,900 |
| 2025/1/23 |
970 |
972.6 |
961 |
963 |
-0.28% |
10,646,200 |
| 2025/1/22 |
973 |
979.3 |
965.7 |
965.7 |
+1.47% |
14,044,100 |
| 2025/1/21 |
953 |
956 |
940.5 |
951.7 |
+0.19% |
9,906,200 |
| 2025/1/20 |
938 |
949.9 |
935.4 |
949.9 |
+1.92% |
10,294,500 |
| 2025/1/17 |
912 |
934.6 |
906.1 |
932 |
+1.65% |
9,890,000 |
| 2025/1/16 |
908.9 |
924.4 |
905.2 |
916.9 |
+3.27% |
12,838,000 |
| 2025/1/15 |
897.2 |
902.9 |
885.3 |
887.9 |
-0.46% |
7,065,100 |
| 2025/1/14 |
899.5 |
901.5 |
887.6 |
892 |
-0.79% |
10,494,900 |
| 2025/1/10 |
905 |
906.8 |
894.6 |
899.1 |
-1.15% |
9,278,300 |
| 2025/1/9 |
916 |
919.3 |
908 |
909.6 |
-0.35% |
8,892,000 |
| 2025/1/8 |
925 |
926.4 |
908.3 |
912.8 |
-1.69% |
11,636,000 |
| 2025/1/7 |
925 |
944.6 |
916.8 |
928.5 |
+1.02% |
10,686,200 |
| 2025/1/6 |
933.7 |
938.5 |
906.6 |
919.1 |
-1.31% |
11,274,800 |
| 2024/12/30 |
936 |
949.3 |
928.1 |
931.3 |
-0.50% |
6,560,700 |
| 2024/12/27 |
925 |
937.2 |
924.2 |
936 |
+1.36% |
8,165,000 |
| 2024/12/26 |
912 |
924.7 |
910.3 |
923.4 |
+1.26% |
8,510,200 |
| 2024/12/25 |
916.4 |
916.4 |
901 |
911.9 |
+0.44% |
5,806,100 |
| 2024/12/24 |
901.4 |
907.9 |
900.3 |
907.9 |
+0.56% |
4,853,600 |
| 2024/12/23 |
905.5 |
905.6 |
898 |
902.8 |
+1.06% |
4,864,900 |
| 2024/12/20 |
904.5 |
911.3 |
893.3 |
893.3 |
-0.32% |
19,758,800 |
| 2024/12/19 |
887.6 |
905.4 |
881.3 |
896.2 |
-0.86% |
9,609,100 |
| 2024/12/18 |
895 |
911.2 |
892.6 |
904 |
+1.38% |
10,382,400 |
| 2024/12/17 |
910 |
915.3 |
891.1 |
891.7 |
-2.47% |
9,604,400 |
| 2024/12/16 |
915 |
921.6 |
910 |
914.3 |
-0.05% |
5,564,100 |
| 2024/12/13 |
907.6 |
920.8 |
906 |
914.8 |
-0.85% |
8,623,500 |
| 2024/12/12 |
935.2 |
935.7 |
922.6 |
922.6 |
-0.15% |
8,648,600 |
| 2024/12/11 |
930 |
931.7 |
913.9 |
924 |
+0.11% |
7,063,800 |
| 2024/12/10 |
926.6 |
931.7 |
918.4 |
923 |
+0.22% |
7,613,500 |
| 2024/12/9 |
924.9 |
924.9 |
908.8 |
921 |
-0.28% |
8,757,700 |
| 2024/12/6 |
935 |
936.1 |
913.8 |
923.6 |
-1.05% |
8,017,700 |
| 2024/12/5 |
932 |
934.9 |
923 |
933.4 |
+0.92% |
8,837,700 |
| 2024/12/4 |
935.1 |
938.5 |
923.3 |
924.9 |
-1.14% |
8,885,600 |
| 2024/12/3 |
928.6 |
941.5 |
923.5 |
935.6 |
+1.54% |
12,699,900 |
| 2024/12/2 |
908 |
927.8 |
905 |
921.4 |
+2.22% |
10,957,000 |
| 2024/11/29 |
893.9 |
902.3 |
890.3 |
901.4 |
-0.16% |
11,570,800 |
| 2024/11/28 |
891 |
909.2 |
889.8 |
902.8 |
+0.31% |
10,343,800 |
| 2024/11/27 |
910.6 |
914.7 |
896.2 |
900 |
-2.42% |
10,657,900 |
| 2024/11/26 |
924.8 |
928 |
908.4 |
922.3 |
-1.22% |
9,927,700 |
| 2024/11/25 |
933 |
946.6 |
928 |
933.7 |
+0.40% |
17,135,200 |
| 2024/11/22 |
938.1 |
938.1 |
924 |
930 |
+0.15% |
8,614,900 |
| 2024/11/21 |
935 |
937.8 |
928.5 |
928.6 |
-0.46% |
8,742,200 |
| 2024/11/20 |
946 |
946.6 |
931.4 |
932.9 |
-0.73% |
9,947,800 |
| 2024/11/19 |
929.4 |
942.4 |
923.5 |
939.8 |
+1.59% |
13,049,600 |
| 2024/11/18 |
913.3 |
930 |
911.3 |
925.1 |
+1.03% |
12,277,800 |
| 2024/11/15 |
919.9 |
921.8 |
907.7 |
915.7 |
+1.19% |
12,609,300 |
| 2024/11/14 |
906 |
918.2 |
901.6 |
904.9 |
+0.54% |
11,182,800 |
| 2024/11/13 |
918.5 |
924.9 |
892.8 |
900 |
-2.15% |
15,233,600 |
| 2024/11/12 |
907 |
936 |
906.6 |
919.8 |
+1.49% |
19,540,500 |
| 2024/11/11 |
900 |
906.6 |
891.1 |
906.3 |
-0.17% |
11,841,600 |
| 2024/11/8 |
900 |
910 |
897.5 |
907.8 |
+2.44% |
20,376,900 |
| 2024/11/7 |
897 |
900 |
877.8 |
886.2 |
+1.71% |
18,248,600 |
| 2024/11/6 |
860 |
871.3 |
841 |
871.3 |
+1.30% |
20,831,400 |
| 2024/11/5 |
807.6 |
861.3 |
805 |
860.1 |
+10.61% |
28,855,500 |
| 2024/11/1 |
780 |
785.1 |
772.7 |
777.6 |
-2.70% |
12,687,400 |
| 2024/10/31 |
794 |
804.8 |
790.1 |
799.2 |
-0.21% |
15,673,800 |
| 2024/10/30 |
801.9 |
808.3 |
790.5 |
800.9 |
-0.20% |
19,780,500 |
| 2024/10/29 |
792.4 |
803.4 |
789.5 |
802.5 |
+2.40% |
9,791,000 |
| 2024/10/28 |
759 |
788.5 |
757.9 |
783.7 |
+1.95% |
10,336,500 |
| 2024/10/25 |
774.6 |
775.9 |
761.9 |
768.7 |
-0.53% |
10,084,400 |
| 2024/10/24 |
762.5 |
778.2 |
760.1 |
772.8 |
-0.50% |
9,209,400 |
|
