| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
903 |
904.8 |
892.2 |
902.1 |
+1.42% |
684,700 |
| 2025/4/24 |
888 |
904.2 |
887 |
889.5 |
+1.44% |
881,000 |
| 2025/4/23 |
877 |
882 |
865.5 |
876.9 |
+2.91% |
1,002,600 |
| 2025/4/22 |
849 |
857 |
846.7 |
852.1 |
+0.26% |
669,600 |
| 2025/4/21 |
855 |
858.3 |
845.2 |
849.9 |
-0.87% |
837,300 |
| 2025/4/18 |
860 |
867.1 |
857.4 |
857.4 |
-0.66% |
726,100 |
| 2025/4/17 |
850 |
863.1 |
847.2 |
863.1 |
+1.24% |
935,000 |
| 2025/4/16 |
866 |
870.4 |
847.3 |
852.5 |
-2.10% |
856,800 |
| 2025/4/15 |
869 |
872.8 |
863.3 |
870.8 |
+1.35% |
939,500 |
| 2025/4/14 |
851.8 |
865.7 |
848 |
859.2 |
+2.68% |
855,000 |
| 2025/4/11 |
801 |
841.7 |
799 |
836.8 |
-0.57% |
1,240,300 |
| 2025/4/10 |
850 |
850.1 |
823 |
841.6 |
+7.51% |
1,838,600 |
| 2025/4/9 |
799.8 |
799.9 |
770.5 |
782.8 |
-4.42% |
1,838,900 |
| 2025/4/8 |
802.4 |
832.8 |
802.4 |
819 |
+5.12% |
1,752,000 |
| 2025/4/7 |
786 |
814.1 |
765.1 |
779.1 |
-10.40% |
2,751,800 |
| 2025/4/4 |
871.7 |
879 |
850.2 |
869.5 |
-4.29% |
1,831,700 |
| 2025/4/3 |
900 |
912.2 |
893 |
908.5 |
-2.31% |
1,338,000 |
| 2025/4/2 |
947 |
947 |
928 |
930 |
-1.00% |
1,105,400 |
| 2025/4/1 |
952.6 |
958.2 |
935.6 |
939.4 |
-1.24% |
1,065,400 |
| 2025/3/31 |
956 |
961.1 |
942.4 |
951.2 |
-3.40% |
1,753,400 |
| 2025/3/28 |
985.1 |
993.5 |
981.1 |
984.7 |
-1.17% |
977,500 |
| 2025/3/27 |
988 |
997.1 |
986 |
996.4 |
+0.17% |
848,300 |
| 2025/3/26 |
994.2 |
1,001 |
989.1 |
994.7 |
+0.05% |
778,800 |
| 2025/3/25 |
981.6 |
1,009.5 |
976.1 |
994.2 |
+1.38% |
1,697,100 |
| 2025/3/24 |
990.8 |
991 |
976 |
980.7 |
-1.11% |
824,900 |
| 2025/3/21 |
990.2 |
1,008.5 |
989 |
991.7 |
+0.45% |
1,545,000 |
| 2025/3/19 |
978.2 |
997.5 |
977.7 |
987.3 |
+0.55% |
1,223,200 |
| 2025/3/18 |
989 |
996.5 |
976.6 |
981.9 |
-0.23% |
1,018,200 |
| 2025/3/17 |
974.3 |
984.5 |
970.4 |
984.2 |
+1.20% |
1,204,800 |
| 2025/3/14 |
964.5 |
972.6 |
962 |
972.5 |
+0.64% |
1,143,100 |
| 2025/3/13 |
958.5 |
975 |
956.5 |
966.3 |
+0.48% |
850,900 |
| 2025/3/12 |
966.6 |
976.9 |
956.8 |
961.7 |
-0.85% |
1,305,700 |
| 2025/3/11 |
967.8 |
971.3 |
942.6 |
969.9 |
-0.35% |
1,413,800 |
| 2025/3/10 |
986 |
987 |
963.8 |
973.3 |
-1.34% |
1,627,600 |
| 2025/3/7 |
934 |
988.9 |
934 |
986.5 |
+6.42% |
3,320,500 |
| 2025/3/6 |
922.8 |
931.4 |
917.4 |
927 |
+1.41% |
782,900 |
| 2025/3/5 |
905.5 |
915.7 |
888.5 |
914.1 |
+0.33% |
1,329,200 |
| 2025/3/4 |
913.1 |
922 |
901.3 |
911.1 |
-0.64% |
1,332,100 |
| 2025/3/3 |
920 |
928.6 |
914.1 |
917 |
+0.04% |
771,200 |
| 2025/2/28 |
939.8 |
946.4 |
910.7 |
916.6 |
-2.92% |
1,791,800 |
| 2025/2/27 |
926.7 |
957.9 |
926.5 |
944.2 |
+2.06% |
1,533,800 |
| 2025/2/26 |
916.9 |
930.8 |
916.8 |
925.1 |
+1.30% |
1,125,000 |
| 2025/2/25 |
917.9 |
937.7 |
909.6 |
913.2 |
-0.75% |
1,728,700 |
| 2025/2/21 |
917.6 |
920.1 |
907 |
920.1 |
+0.65% |
823,600 |
| 2025/2/20 |
908.7 |
922.1 |
907.8 |
914.2 |
+0.00% |
973,800 |
| 2025/2/19 |
906.5 |
918.5 |
906.5 |
914.2 |
+0.98% |
803,100 |
| 2025/2/18 |
898.7 |
907.8 |
890.1 |
905.3 |
+0.39% |
831,300 |
| 2025/2/17 |
901.1 |
918.4 |
897 |
901.8 |
+0.07% |
1,199,600 |
| 2025/2/14 |
889.8 |
911.4 |
881 |
901.2 |
+0.61% |
2,230,200 |
| 2025/2/13 |
890 |
910.1 |
855 |
895.7 |
+5.48% |
4,846,700 |
| 2025/2/12 |
873.6 |
873.9 |
839 |
849.2 |
-2.23% |
1,494,200 |
| 2025/2/10 |
864.9 |
869.8 |
862 |
868.6 |
+0.46% |
855,800 |
| 2025/2/7 |
855.7 |
866.8 |
854.3 |
864.6 |
+0.35% |
796,000 |
| 2025/2/6 |
852.6 |
861.8 |
850.3 |
861.6 |
+2.09% |
874,100 |
| 2025/2/5 |
847.8 |
852.3 |
840.1 |
844 |
+0.36% |
1,214,000 |
| 2025/2/4 |
849.7 |
853.9 |
838 |
841 |
-0.50% |
774,300 |
| 2025/2/3 |
860 |
860.7 |
844.9 |
845.2 |
-2.51% |
1,436,000 |
| 2025/1/31 |
858.1 |
870.7 |
854.2 |
867 |
+0.34% |
1,126,100 |
| 2025/1/30 |
865 |
866 |
857.3 |
864.1 |
-0.10% |
769,000 |
| 2025/1/29 |
867.2 |
873.6 |
862.5 |
865 |
-0.55% |
667,700 |
| 2025/1/28 |
879 |
882.9 |
869.8 |
869.8 |
-1.82% |
758,000 |
| 2025/1/27 |
887 |
890.7 |
881.5 |
885.9 |
+1.25% |
843,900 |
| 2025/1/24 |
887.2 |
888.8 |
872.8 |
875 |
-0.92% |
836,500 |
| 2025/1/23 |
874.8 |
885 |
870.7 |
883.1 |
-0.19% |
711,800 |
| 2025/1/22 |
876.4 |
885.9 |
873.5 |
884.8 |
+0.33% |
866,300 |
| 2025/1/21 |
880.8 |
882.1 |
873.8 |
881.9 |
+0.22% |
700,800 |
| 2025/1/20 |
870 |
885.5 |
868 |
880 |
+1.66% |
1,010,300 |
| 2025/1/17 |
855.5 |
867.7 |
852 |
865.6 |
+0.93% |
1,094,000 |
| 2025/1/16 |
861 |
866.1 |
856.4 |
857.6 |
-0.46% |
1,004,500 |
| 2025/1/15 |
879 |
880.1 |
854.7 |
861.6 |
-1.64% |
1,413,400 |
| 2025/1/14 |
882.2 |
885.5 |
870.3 |
876 |
-0.56% |
1,246,100 |
| 2025/1/10 |
892.8 |
896 |
878.1 |
880.9 |
-0.80% |
1,343,900 |
| 2025/1/9 |
901 |
902.9 |
886.1 |
888 |
-2.89% |
1,309,200 |
| 2025/1/8 |
922 |
937.2 |
914.4 |
914.4 |
-0.80% |
1,076,700 |
| 2025/1/7 |
933.3 |
934 |
910.7 |
921.8 |
-0.45% |
1,441,100 |
| 2025/1/6 |
904.9 |
928.5 |
901.3 |
926 |
+1.00% |
2,163,000 |
| 2024/12/30 |
900 |
921.9 |
900 |
916.8 |
+1.97% |
1,483,400 |
| 2024/12/27 |
885.1 |
899.7 |
881.6 |
899.1 |
+0.76% |
1,871,400 |
| 2024/12/26 |
883.2 |
892.7 |
883.2 |
892.3 |
+1.05% |
2,726,200 |
| 2024/12/25 |
880 |
885.2 |
876 |
883 |
+0.08% |
2,038,700 |
| 2024/12/24 |
882.2 |
885 |
879 |
882.3 |
-0.19% |
1,388,800 |
| 2024/12/23 |
877 |
884 |
870.2 |
884 |
+0.57% |
1,507,300 |
| 2024/12/20 |
890 |
893.8 |
879 |
879 |
-0.89% |
1,518,600 |
| 2024/12/19 |
874.6 |
889.9 |
870.1 |
886.9 |
+0.06% |
1,130,400 |
| 2024/12/18 |
890 |
902.3 |
886.4 |
886.4 |
-0.44% |
868,800 |
| 2024/12/17 |
910 |
913 |
890.3 |
890.3 |
-2.24% |
1,423,800 |
| 2024/12/16 |
922.6 |
929.1 |
910.7 |
910.7 |
-1.47% |
1,021,900 |
| 2024/12/13 |
912.4 |
942.3 |
907.8 |
924.3 |
+0.90% |
2,185,100 |
| 2024/12/12 |
920 |
922.9 |
915.1 |
916.1 |
+0.19% |
720,800 |
| 2024/12/11 |
920 |
922 |
912.9 |
914.4 |
-0.82% |
764,300 |
| 2024/12/10 |
920 |
935.9 |
919.8 |
922 |
+1.79% |
1,129,700 |
| 2024/12/9 |
907 |
912.8 |
905 |
905.8 |
+0.30% |
853,000 |
| 2024/12/6 |
910 |
914.9 |
901 |
903.1 |
+0.21% |
797,500 |
| 2024/12/5 |
910 |
911.6 |
901.2 |
901.2 |
-0.57% |
844,200 |
| 2024/12/4 |
911.1 |
922.8 |
906.4 |
906.4 |
-0.50% |
1,005,900 |
| 2024/12/3 |
907.1 |
918 |
907 |
911 |
+0.35% |
1,019,900 |
| 2024/12/2 |
909.6 |
912.6 |
905.2 |
907.8 |
+0.15% |
715,300 |
| 2024/11/29 |
906.9 |
914.5 |
902.3 |
906.4 |
-0.03% |
678,300 |
| 2024/11/28 |
908 |
914 |
902.5 |
906.7 |
-0.24% |
789,300 |
| 2024/11/27 |
918.6 |
923 |
904.6 |
908.9 |
-1.41% |
988,900 |
| 2024/11/26 |
927.9 |
932.9 |
910.7 |
921.9 |
-0.35% |
965,400 |
| 2024/11/25 |
932 |
937.6 |
925.1 |
925.1 |
-0.94% |
1,032,100 |
| 2024/11/22 |
929.4 |
935.4 |
927.6 |
933.9 |
+0.65% |
855,300 |
| 2024/11/21 |
934.6 |
939.9 |
925.7 |
927.9 |
-0.72% |
478,300 |
| 2024/11/20 |
929.7 |
947 |
924.9 |
934.6 |
+0.49% |
908,700 |
| 2024/11/19 |
921 |
931 |
921 |
930 |
+0.32% |
951,400 |
| 2024/11/18 |
922 |
931.8 |
918.6 |
927 |
+0.10% |
999,500 |
| 2024/11/15 |
936.8 |
941.1 |
926.1 |
926.1 |
-0.61% |
1,129,300 |
| 2024/11/14 |
950 |
954.9 |
930 |
931.8 |
-2.18% |
1,302,800 |
| 2024/11/13 |
944.2 |
957.7 |
943 |
952.6 |
-0.32% |
1,142,900 |
| 2024/11/12 |
964.6 |
967.7 |
950.2 |
955.7 |
-0.96% |
1,312,700 |
| 2024/11/11 |
956.5 |
969.6 |
950.1 |
965 |
+0.25% |
1,334,100 |
| 2024/11/8 |
970 |
974.9 |
955.8 |
962.6 |
-0.26% |
2,229,400 |
| 2024/11/7 |
940.5 |
969.9 |
931.2 |
965.1 |
+9.27% |
4,828,200 |
| 2024/11/6 |
878 |
894.7 |
876.5 |
883.2 |
+2.66% |
1,673,300 |
| 2024/11/5 |
862.8 |
876.9 |
860.3 |
860.3 |
+0.12% |
1,250,100 |
| 2024/11/1 |
854.3 |
868.9 |
852 |
859.3 |
-1.08% |
1,390,500 |
| 2024/10/31 |
862 |
871.4 |
857.5 |
868.7 |
+0.82% |
1,499,700 |
| 2024/10/30 |
862 |
867.4 |
858 |
861.6 |
+0.44% |
1,438,100 |
| 2024/10/29 |
858.9 |
866.6 |
856.1 |
857.8 |
+0.03% |
963,700 |
| 2024/10/28 |
843.4 |
859.3 |
838.6 |
857.5 |
+1.73% |
905,800 |
| 2024/10/25 |
845 |
849.4 |
840.5 |
842.9 |
-0.59% |
672,000 |
| 2024/10/24 |
845 |
852.9 |
838.8 |
847.9 |
-0.13% |
1,142,200 |
|
