| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
947.7 |
963.9 |
945 |
949.1 |
+0.90% |
3,342,300 |
| 2025/3/19 |
920.4 |
957.7 |
920.4 |
940.6 |
+1.58% |
2,338,900 |
| 2025/3/18 |
933 |
933.1 |
922.6 |
926 |
+0.13% |
1,556,100 |
| 2025/3/17 |
911 |
931.5 |
908.2 |
924.8 |
+1.18% |
2,002,100 |
| 2025/3/14 |
900 |
918 |
897.2 |
914 |
+1.20% |
1,959,200 |
| 2025/3/13 |
896.9 |
904.5 |
889.7 |
903.2 |
+0.69% |
1,497,700 |
| 2025/3/12 |
877 |
897.3 |
876.6 |
897 |
+1.34% |
1,121,500 |
| 2025/3/11 |
902 |
904.5 |
875.8 |
885.1 |
-1.35% |
1,807,700 |
| 2025/3/10 |
898 |
902.9 |
893.2 |
897.2 |
+0.49% |
1,478,300 |
| 2025/3/7 |
868 |
894 |
862.4 |
892.8 |
+3.11% |
2,570,100 |
| 2025/3/6 |
867.4 |
872 |
861 |
865.9 |
-0.79% |
2,154,000 |
| 2025/3/5 |
857.2 |
880 |
857 |
872.8 |
+0.83% |
2,202,000 |
| 2025/3/4 |
874.6 |
874.6 |
859.6 |
865.6 |
-0.54% |
1,621,000 |
| 2025/3/3 |
860.9 |
872.7 |
859.5 |
870.3 |
+1.69% |
1,924,400 |
| 2025/2/28 |
851 |
863.8 |
849 |
855.8 |
-0.09% |
2,837,300 |
| 2025/2/27 |
844.1 |
858.4 |
840.3 |
856.6 |
+0.78% |
1,990,800 |
| 2025/2/26 |
846.9 |
850 |
836.9 |
850 |
+0.13% |
2,031,400 |
| 2025/2/25 |
835.9 |
848.9 |
826 |
848.9 |
+1.95% |
2,272,700 |
| 2025/2/21 |
846.2 |
849.3 |
830.3 |
832.7 |
-0.99% |
2,055,600 |
| 2025/2/20 |
843 |
844.7 |
834 |
841 |
+0.12% |
1,573,500 |
| 2025/2/19 |
855.6 |
869.8 |
840 |
840 |
-1.75% |
1,885,900 |
| 2025/2/18 |
850 |
855.1 |
842.2 |
855 |
+0.87% |
1,577,700 |
| 2025/2/17 |
847 |
852.1 |
845 |
847.6 |
+0.00% |
1,103,100 |
| 2025/2/14 |
854.4 |
859.2 |
843.1 |
847.6 |
-0.80% |
1,508,500 |
| 2025/2/13 |
848 |
856.9 |
844.6 |
854.4 |
+0.93% |
1,588,000 |
| 2025/2/12 |
863 |
863 |
842.4 |
846.5 |
-2.09% |
1,565,100 |
| 2025/2/10 |
859 |
864.6 |
850.8 |
864.6 |
+1.12% |
1,367,800 |
| 2025/2/7 |
867.1 |
867.8 |
852.3 |
855 |
-1.09% |
1,386,200 |
| 2025/2/6 |
854.9 |
867 |
852.9 |
864.4 |
+1.92% |
2,179,000 |
| 2025/2/5 |
849 |
851.7 |
837.2 |
848.1 |
-0.18% |
1,722,200 |
| 2025/2/4 |
871.3 |
873.9 |
846.1 |
849.6 |
-2.05% |
2,357,500 |
| 2025/2/3 |
876 |
883.2 |
853.3 |
867.4 |
+0.17% |
2,845,500 |
| 2025/1/31 |
877 |
882 |
845.5 |
865.9 |
-1.04% |
3,928,900 |
| 2025/1/30 |
860 |
875 |
856.8 |
875 |
+1.04% |
1,413,200 |
| 2025/1/29 |
860.3 |
868 |
855.4 |
866 |
+0.29% |
1,054,600 |
| 2025/1/28 |
870.5 |
870.5 |
857.4 |
863.5 |
-0.85% |
1,550,900 |
| 2025/1/27 |
874.3 |
874.9 |
863.3 |
870.9 |
+0.94% |
931,300 |
| 2025/1/24 |
856.6 |
875.7 |
854 |
862.8 |
+0.91% |
1,552,000 |
| 2025/1/23 |
861 |
861.8 |
845.1 |
855 |
-1.19% |
1,534,700 |
| 2025/1/22 |
857.3 |
870.8 |
856 |
865.3 |
+0.91% |
1,345,000 |
| 2025/1/21 |
873 |
875.1 |
854.2 |
857.5 |
-0.41% |
1,513,700 |
| 2025/1/20 |
851.7 |
865.2 |
848.5 |
861 |
+1.57% |
1,306,400 |
| 2025/1/17 |
837 |
852.2 |
836 |
847.7 |
+1.30% |
1,416,800 |
| 2025/1/16 |
835 |
841.7 |
829.8 |
836.8 |
+0.22% |
1,207,400 |
| 2025/1/15 |
836.1 |
840.3 |
827.2 |
835 |
+0.04% |
1,670,600 |
| 2025/1/14 |
864.4 |
869.8 |
832.6 |
834.7 |
-4.50% |
3,202,800 |
| 2025/1/10 |
882.5 |
884.5 |
871.1 |
874 |
-0.69% |
1,580,900 |
| 2025/1/9 |
894 |
894 |
876 |
880.1 |
-0.78% |
1,544,300 |
| 2025/1/8 |
890 |
896.9 |
884.7 |
887 |
-0.48% |
1,470,500 |
| 2025/1/7 |
898.9 |
899.3 |
887.5 |
891.3 |
-1.33% |
1,637,800 |
| 2025/1/6 |
920 |
920.7 |
899.4 |
903.3 |
-0.94% |
1,692,200 |
| 2024/12/30 |
915.8 |
925 |
907.5 |
911.9 |
+0.71% |
1,665,200 |
| 2024/12/27 |
890 |
908.8 |
890 |
905.5 |
+2.24% |
1,866,600 |
| 2024/12/26 |
877.9 |
886 |
875.3 |
885.7 |
+1.22% |
1,645,500 |
| 2024/12/25 |
884.7 |
884.7 |
867.1 |
875 |
-1.13% |
1,482,900 |
| 2024/12/24 |
878.5 |
886.9 |
870.3 |
885 |
+2.05% |
2,038,600 |
| 2024/12/23 |
850.2 |
871.5 |
842.9 |
867.2 |
+1.76% |
3,059,600 |
| 2024/12/20 |
865.8 |
868.8 |
851.2 |
852.2 |
-1.08% |
2,877,400 |
| 2024/12/19 |
875 |
878.8 |
861.4 |
861.5 |
-2.56% |
2,109,500 |
| 2024/12/18 |
876.6 |
890.7 |
868.4 |
884.1 |
+1.61% |
2,174,600 |
| 2024/12/17 |
871 |
886.2 |
869.3 |
870.1 |
-0.39% |
2,882,300 |
| 2024/12/16 |
890 |
898 |
871.2 |
873.5 |
-1.60% |
2,699,000 |
| 2024/12/13 |
891 |
898.9 |
881.3 |
887.7 |
-0.33% |
1,915,000 |
| 2024/12/12 |
883 |
905.7 |
881.3 |
890.6 |
+0.82% |
3,290,100 |
| 2024/12/11 |
897 |
903.8 |
880.8 |
883.4 |
-1.19% |
2,765,000 |
| 2024/12/10 |
899.5 |
908.9 |
894 |
894 |
-0.55% |
2,878,200 |
| 2024/12/9 |
913.6 |
926.2 |
895.3 |
898.9 |
-0.91% |
3,975,600 |
| 2024/12/6 |
916.2 |
926.9 |
905 |
907.2 |
+0.58% |
2,086,500 |
| 2024/12/5 |
932.2 |
933.9 |
900.2 |
902 |
-3.70% |
3,529,700 |
| 2024/12/4 |
968 |
970.4 |
936.3 |
936.7 |
-3.04% |
2,155,500 |
| 2024/12/3 |
966.5 |
972.7 |
954.7 |
966.1 |
+0.50% |
2,144,600 |
| 2024/12/2 |
940.1 |
965.3 |
938.8 |
961.3 |
+2.52% |
2,761,700 |
| 2024/11/29 |
946.5 |
954.2 |
937.7 |
937.7 |
-0.54% |
1,907,300 |
| 2024/11/28 |
932 |
945 |
923.1 |
942.8 |
+2.10% |
2,005,200 |
| 2024/11/27 |
929.4 |
934.9 |
908 |
923.4 |
-1.34% |
3,652,300 |
| 2024/11/26 |
958 |
965.8 |
927.9 |
935.9 |
-1.48% |
3,073,500 |
| 2024/11/25 |
970.3 |
974.8 |
950 |
950 |
-1.65% |
3,933,300 |
| 2024/11/22 |
994.3 |
998.8 |
965.9 |
965.9 |
-3.40% |
6,168,400 |
| 2024/11/21 |
1,007 |
1,011.5 |
995.5 |
999.9 |
-1.78% |
2,591,200 |
| 2024/11/20 |
1,040 |
1,044.5 |
1,015.5 |
1,018 |
-2.49% |
1,888,000 |
| 2024/11/19 |
1,055 |
1,055 |
1,024.5 |
1,044 |
+0.53% |
1,361,500 |
| 2024/11/18 |
1,038 |
1,058 |
1,033 |
1,038.5 |
+0.92% |
1,789,300 |
| 2024/11/15 |
1,005 |
1,033 |
1,002.5 |
1,029 |
+3.43% |
2,211,100 |
| 2024/11/14 |
1,020 |
1,029 |
994.9 |
994.9 |
-6.80% |
5,123,100 |
| 2024/11/13 |
1,080.5 |
1,087.5 |
1,064.5 |
1,067.5 |
-1.84% |
1,389,600 |
| 2024/11/12 |
1,099 |
1,106.5 |
1,081.5 |
1,087.5 |
-0.28% |
2,130,700 |
| 2024/11/11 |
1,073.5 |
1,090.5 |
1,073 |
1,090.5 |
+0.18% |
1,322,600 |
| 2024/11/8 |
1,093.5 |
1,098.5 |
1,081.5 |
1,088.5 |
+0.28% |
1,546,200 |
| 2024/11/7 |
1,077 |
1,097 |
1,073 |
1,085.5 |
+1.88% |
1,853,700 |
| 2024/11/6 |
1,094.5 |
1,106 |
1,061.5 |
1,065.5 |
-0.88% |
2,700,600 |
| 2024/11/5 |
1,081.5 |
1,095 |
1,063 |
1,075 |
-1.56% |
1,940,200 |
| 2024/11/1 |
1,053 |
1,098.5 |
1,040 |
1,092 |
-1.84% |
4,569,800 |
| 2024/10/31 |
1,080 |
1,114.5 |
1,070 |
1,112.5 |
+2.77% |
3,334,800 |
| 2024/10/30 |
1,049.5 |
1,088.5 |
1,048 |
1,082.5 |
+5.15% |
4,243,900 |
| 2024/10/29 |
1,013 |
1,029.5 |
1,010.5 |
1,029.5 |
+2.29% |
1,474,600 |
| 2024/10/28 |
992.3 |
1,018.5 |
981.2 |
1,006.5 |
+1.09% |
1,912,600 |
| 2024/10/25 |
1,008 |
1,016.5 |
994 |
995.6 |
-1.67% |
1,574,900 |
| 2024/10/24 |
1,035 |
1,037 |
1,012.5 |
1,012.5 |
-2.69% |
1,571,100 |
| 2024/10/23 |
1,044.5 |
1,058 |
1,037 |
1,040.5 |
-0.72% |
1,121,400 |
| 2024/10/22 |
1,044 |
1,061.5 |
1,043 |
1,048 |
-0.05% |
1,322,000 |
| 2024/10/21 |
1,081 |
1,081 |
1,044 |
1,048.5 |
-3.10% |
1,830,300 |
| 2024/10/18 |
1,076 |
1,086 |
1,060.5 |
1,082 |
+0.74% |
2,541,600 |
| 2024/10/17 |
1,049 |
1,085 |
1,044 |
1,074 |
+4.99% |
4,532,100 |
| 2024/10/16 |
996 |
1,024.5 |
992 |
1,023 |
+3.46% |
3,151,600 |
| 2024/10/15 |
995 |
997.8 |
983 |
988.8 |
+0.30% |
1,599,800 |
| 2024/10/11 |
997.3 |
998.6 |
985.8 |
985.8 |
-1.28% |
1,114,900 |
| 2024/10/10 |
995 |
1,003 |
991 |
998.6 |
+0.62% |
1,413,400 |
| 2024/10/9 |
1,006 |
1,011 |
987.5 |
992.4 |
-1.01% |
1,486,800 |
| 2024/10/8 |
991.4 |
1,019 |
991.1 |
1,002.5 |
+0.53% |
1,743,000 |
| 2024/10/7 |
1,000 |
1,004 |
988.1 |
997.2 |
+0.60% |
1,777,300 |
| 2024/10/4 |
979.5 |
996.5 |
979.5 |
991.3 |
+1.60% |
1,154,800 |
| 2024/10/3 |
987.4 |
999.7 |
974.8 |
975.7 |
+0.27% |
1,833,700 |
| 2024/10/2 |
970.2 |
987.5 |
966.8 |
973.1 |
+0.30% |
1,698,300 |
| 2024/10/1 |
973.3 |
982 |
966.4 |
970.2 |
-0.70% |
2,286,900 |
| 2024/9/30 |
994.2 |
1,000 |
974.5 |
977 |
-4.87% |
2,818,600 |
| 2024/9/27 |
1,000 |
1,028 |
999.2 |
1,027 |
+1.43% |
1,678,200 |
| 2024/9/26 |
998.5 |
1,012.5 |
988.3 |
1,012.5 |
+2.05% |
1,817,600 |
| 2024/9/25 |
997.5 |
999.9 |
982.6 |
992.2 |
+0.15% |
1,479,300 |
| 2024/9/24 |
992.8 |
999.8 |
986.7 |
990.7 |
+0.65% |
1,625,900 |
| 2024/9/20 |
992 |
999 |
982 |
984.3 |
-0.66% |
1,929,100 |
| 2024/9/19 |
988 |
996.4 |
982.9 |
990.8 |
+0.63% |
1,239,900 |
| 2024/9/18 |
972 |
986 |
969.1 |
984.6 |
+2.01% |
1,249,900 |
| 2024/9/17 |
982.6 |
987.8 |
953.8 |
965.2 |
-0.97% |
1,414,800 |
|
