| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
728 |
729.5 |
721.1 |
722.9 |
+0.31% |
1,250,400 |
| 2025/3/18 |
724.2 |
730.4 |
716 |
720.7 |
-0.17% |
1,830,200 |
| 2025/3/17 |
705 |
724 |
703.4 |
721.9 |
+3.22% |
1,881,400 |
| 2025/3/14 |
703.5 |
706.4 |
698.2 |
699.4 |
-0.89% |
1,337,700 |
| 2025/3/13 |
698.5 |
707.9 |
695.3 |
705.7 |
+1.47% |
1,662,600 |
| 2025/3/12 |
689.9 |
700 |
689.1 |
695.5 |
+1.73% |
1,821,900 |
| 2025/3/11 |
701.5 |
705 |
679.5 |
683.7 |
-3.66% |
2,483,300 |
| 2025/3/10 |
717.8 |
727.2 |
707.3 |
709.7 |
+0.21% |
2,263,700 |
| 2025/3/7 |
699 |
709.5 |
694.7 |
708.2 |
+0.25% |
1,626,900 |
| 2025/3/6 |
703.8 |
716.9 |
699 |
706.4 |
+1.20% |
2,532,400 |
| 2025/3/5 |
676.5 |
701.7 |
675.6 |
698 |
+4.27% |
2,714,400 |
| 2025/3/4 |
680 |
681 |
667.9 |
669.4 |
-0.99% |
1,191,700 |
| 2025/3/3 |
675 |
680.8 |
670.5 |
676.1 |
+3.13% |
1,397,200 |
| 2025/2/28 |
662 |
664.3 |
651.8 |
655.6 |
-2.13% |
1,299,400 |
| 2025/2/27 |
649.6 |
669.9 |
648.9 |
669.9 |
+4.09% |
2,274,000 |
| 2025/2/26 |
645.3 |
646 |
631.2 |
643.6 |
-0.26% |
2,265,800 |
| 2025/2/25 |
653 |
661 |
644.6 |
645.3 |
-1.19% |
2,660,300 |
| 2025/2/21 |
659 |
662.3 |
651 |
653.1 |
-0.41% |
1,442,700 |
| 2025/2/20 |
673.2 |
674 |
653.2 |
655.8 |
-2.84% |
1,775,000 |
| 2025/2/19 |
684 |
690.4 |
673 |
675 |
-2.74% |
1,855,300 |
| 2025/2/18 |
672 |
694 |
670.6 |
694 |
+3.44% |
2,133,700 |
| 2025/2/17 |
677.5 |
685.4 |
668.2 |
670.9 |
-0.87% |
1,615,800 |
| 2025/2/14 |
694.8 |
694.8 |
674.2 |
676.8 |
-2.44% |
1,562,100 |
| 2025/2/13 |
674.4 |
693.7 |
673.6 |
693.7 |
+2.86% |
3,284,700 |
| 2025/2/12 |
682 |
684.3 |
669.2 |
674.4 |
-1.11% |
3,823,700 |
| 2025/2/10 |
643 |
689.9 |
623 |
682 |
+5.90% |
7,715,000 |
| 2025/2/7 |
636 |
644 |
635.4 |
644 |
+1.32% |
1,529,900 |
| 2025/2/6 |
632.8 |
636.8 |
629.1 |
635.6 |
+1.19% |
1,061,100 |
| 2025/2/5 |
630.4 |
633.9 |
623.8 |
628.1 |
+0.13% |
1,356,900 |
| 2025/2/4 |
640.8 |
641.8 |
627.3 |
627.3 |
-1.21% |
1,395,700 |
| 2025/2/3 |
650 |
650 |
633.9 |
635 |
-3.14% |
1,646,800 |
| 2025/1/31 |
657 |
661.9 |
650.4 |
655.6 |
+0.26% |
1,104,500 |
| 2025/1/30 |
649.2 |
653.9 |
645.7 |
653.9 |
+0.72% |
887,400 |
| 2025/1/29 |
650.1 |
652.3 |
648.3 |
649.2 |
-0.23% |
817,800 |
| 2025/1/28 |
651.4 |
656.3 |
649.3 |
650.7 |
-0.11% |
795,500 |
| 2025/1/27 |
646.7 |
652.3 |
642.9 |
651.4 |
+1.39% |
958,200 |
| 2025/1/24 |
642 |
647.5 |
640.9 |
642.5 |
+0.06% |
854,000 |
| 2025/1/23 |
643.3 |
644.9 |
639.3 |
642.1 |
-0.19% |
912,400 |
| 2025/1/22 |
643.7 |
647.1 |
642.4 |
643.3 |
-0.42% |
767,600 |
| 2025/1/21 |
642.8 |
647.5 |
640.8 |
646 |
+0.62% |
924,500 |
| 2025/1/20 |
640 |
643 |
635.7 |
642 |
+0.58% |
1,033,300 |
| 2025/1/17 |
637 |
639.8 |
632.7 |
638.3 |
+0.17% |
994,200 |
| 2025/1/16 |
645.5 |
646.5 |
637.2 |
637.2 |
-0.98% |
981,900 |
| 2025/1/15 |
648.1 |
651.4 |
640.5 |
643.5 |
-0.53% |
1,571,200 |
| 2025/1/14 |
664.9 |
668.1 |
644.4 |
646.9 |
-2.16% |
2,038,000 |
| 2025/1/10 |
655 |
663.8 |
652 |
661.2 |
+0.47% |
1,818,700 |
| 2025/1/9 |
653 |
667 |
649 |
658.1 |
+1.48% |
2,473,600 |
| 2025/1/8 |
654 |
658.7 |
648 |
648.5 |
-1.25% |
1,369,300 |
| 2025/1/7 |
656 |
659.5 |
648.7 |
656.7 |
-0.15% |
1,171,900 |
| 2025/1/6 |
658 |
661.4 |
654.4 |
657.7 |
+0.49% |
1,733,300 |
| 2024/12/30 |
650 |
659.9 |
650 |
654.5 |
+0.74% |
1,229,100 |
| 2024/12/27 |
645.9 |
649.7 |
642.1 |
649.7 |
+0.93% |
1,028,200 |
| 2024/12/26 |
633.7 |
643.7 |
633.7 |
643.7 |
+1.47% |
1,170,600 |
| 2024/12/25 |
639.2 |
639.2 |
625.3 |
634.4 |
-0.05% |
1,124,700 |
| 2024/12/24 |
626 |
638.2 |
626 |
634.7 |
+1.67% |
1,012,300 |
| 2024/12/23 |
622 |
629 |
621.1 |
624.3 |
+0.45% |
1,160,500 |
| 2024/12/20 |
625 |
625.9 |
621 |
621.5 |
+0.26% |
1,628,400 |
| 2024/12/19 |
617 |
622.9 |
616 |
619.9 |
+0.13% |
818,900 |
| 2024/12/18 |
623 |
625.4 |
618.3 |
619.1 |
-0.63% |
1,007,200 |
| 2024/12/17 |
625 |
629.5 |
621.6 |
623 |
-0.22% |
911,800 |
| 2024/12/16 |
620.6 |
629.3 |
620.6 |
624.4 |
+0.56% |
907,300 |
| 2024/12/13 |
621.8 |
626.8 |
617.4 |
620.9 |
-1.04% |
1,818,100 |
| 2024/12/12 |
630.2 |
635.7 |
626.2 |
627.4 |
+0.16% |
1,328,100 |
| 2024/12/11 |
637.6 |
638.8 |
620.1 |
626.4 |
-1.34% |
1,788,900 |
| 2024/12/10 |
651 |
652.5 |
632.9 |
634.9 |
-1.29% |
2,165,300 |
| 2024/12/9 |
623.4 |
646.4 |
623.3 |
643.2 |
+3.94% |
2,269,200 |
| 2024/12/6 |
619 |
621.3 |
614.4 |
618.8 |
+0.13% |
966,800 |
| 2024/12/5 |
620 |
625.1 |
618 |
618 |
+0.26% |
841,000 |
| 2024/12/4 |
622 |
625.8 |
616.3 |
616.4 |
-1.01% |
972,700 |
| 2024/12/3 |
616.4 |
626.9 |
614.7 |
622.7 |
+1.01% |
1,550,900 |
| 2024/12/2 |
615.4 |
618.5 |
610.5 |
616.5 |
+0.54% |
1,451,600 |
| 2024/11/29 |
617.3 |
620.6 |
613.2 |
613.2 |
-0.66% |
679,100 |
| 2024/11/28 |
616.4 |
622.4 |
615 |
617.3 |
+0.18% |
1,061,100 |
| 2024/11/27 |
626 |
627.1 |
611.8 |
616.2 |
-2.84% |
1,834,600 |
| 2024/11/26 |
627 |
636.3 |
626.9 |
634.2 |
+1.28% |
1,298,100 |
| 2024/11/25 |
636.8 |
638.8 |
626.2 |
626.2 |
-0.89% |
1,375,600 |
| 2024/11/22 |
622.5 |
634.5 |
619.2 |
631.8 |
+1.49% |
1,176,800 |
| 2024/11/21 |
618.5 |
625 |
618.5 |
622.5 |
+0.02% |
775,800 |
| 2024/11/20 |
618.7 |
624 |
618 |
622.4 |
+0.06% |
959,300 |
| 2024/11/19 |
623.8 |
627.6 |
618.5 |
622 |
+0.50% |
1,209,700 |
| 2024/11/18 |
610 |
626.5 |
609.6 |
618.9 |
+0.77% |
1,294,300 |
| 2024/11/15 |
610 |
617.2 |
609.3 |
614.2 |
+0.82% |
827,200 |
| 2024/11/14 |
611.4 |
616 |
609.2 |
609.2 |
-0.81% |
1,330,100 |
| 2024/11/13 |
620 |
625.9 |
614.2 |
614.2 |
-0.95% |
1,348,500 |
| 2024/11/12 |
625 |
628.3 |
616.6 |
620.1 |
+0.40% |
1,405,500 |
| 2024/11/11 |
611.3 |
619 |
610.2 |
617.6 |
+1.25% |
1,849,800 |
| 2024/11/8 |
638.1 |
639.1 |
610 |
610 |
-4.61% |
2,727,100 |
| 2024/11/7 |
640.5 |
647.8 |
636.3 |
639.5 |
+0.53% |
3,468,700 |
| 2024/11/6 |
635 |
642 |
632.9 |
636.1 |
+3.11% |
1,424,600 |
| 2024/11/5 |
632.7 |
634.5 |
616.9 |
616.9 |
-1.49% |
1,352,300 |
| 2024/11/1 |
630 |
638 |
626.2 |
626.2 |
-1.65% |
882,900 |
| 2024/10/31 |
633 |
640 |
629.8 |
636.7 |
+1.18% |
943,200 |
| 2024/10/30 |
630 |
635.6 |
627.3 |
629.3 |
+0.00% |
3,574,900 |
| 2024/10/29 |
630 |
631.5 |
627.1 |
629.3 |
+0.58% |
868,000 |
| 2024/10/28 |
621.7 |
633 |
619.4 |
625.7 |
+0.56% |
952,800 |
| 2024/10/25 |
630 |
636.2 |
621 |
622.2 |
-0.91% |
1,077,400 |
| 2024/10/24 |
623.6 |
628.6 |
616.1 |
627.9 |
+0.11% |
1,869,200 |
| 2024/10/23 |
627 |
631.1 |
621.2 |
627.2 |
-0.63% |
1,548,100 |
| 2024/10/22 |
642 |
644 |
630.1 |
631.2 |
-1.87% |
1,746,000 |
| 2024/10/21 |
645 |
647.8 |
637.3 |
643.2 |
-0.43% |
927,900 |
| 2024/10/18 |
649 |
651.3 |
643.2 |
646 |
-0.08% |
1,042,800 |
| 2024/10/17 |
650.8 |
652.5 |
646.1 |
646.5 |
-0.66% |
1,337,800 |
| 2024/10/16 |
640 |
653.8 |
637.9 |
650.8 |
+1.26% |
1,470,100 |
| 2024/10/15 |
637.9 |
644.8 |
634.1 |
642.7 |
+0.91% |
1,642,600 |
| 2024/10/11 |
637.4 |
642.4 |
636.9 |
636.9 |
-0.75% |
827,700 |
| 2024/10/10 |
640 |
642.5 |
637.7 |
641.7 |
+0.52% |
772,900 |
| 2024/10/9 |
643.8 |
647.4 |
636.5 |
638.4 |
+0.19% |
982,500 |
| 2024/10/8 |
650 |
650.4 |
637.2 |
637.2 |
-3.35% |
1,880,800 |
| 2024/10/7 |
653.9 |
662.9 |
651.5 |
659.3 |
+1.68% |
1,999,800 |
| 2024/10/4 |
644.8 |
648.8 |
642.4 |
648.4 |
+0.34% |
1,188,600 |
| 2024/10/3 |
652.2 |
653.9 |
645 |
646.2 |
+0.51% |
822,800 |
| 2024/10/2 |
640 |
650.7 |
639.1 |
642.9 |
+0.34% |
1,291,100 |
| 2024/10/1 |
635.6 |
643.6 |
634.8 |
640.7 |
+0.23% |
1,460,700 |
| 2024/9/30 |
630.1 |
645.2 |
630.1 |
639.2 |
-0.14% |
1,803,400 |
| 2024/9/27 |
636 |
642.1 |
634.2 |
640.1 |
-1.01% |
1,383,600 |
| 2024/9/26 |
635.7 |
646.7 |
635 |
646.6 |
+2.72% |
2,280,900 |
| 2024/9/25 |
622.2 |
638.3 |
619.3 |
629.5 |
+1.17% |
1,793,200 |
| 2024/9/24 |
623.1 |
631.9 |
620.9 |
622.2 |
+1.40% |
2,477,900 |
| 2024/9/20 |
605 |
622.5 |
604.2 |
613.6 |
+1.86% |
3,667,400 |
| 2024/9/19 |
600 |
607 |
599.4 |
602.4 |
+0.38% |
1,359,400 |
| 2024/9/18 |
600 |
602.9 |
593.2 |
600.1 |
+0.86% |
901,200 |
| 2024/9/17 |
591.4 |
596.8 |
585.2 |
595 |
+0.80% |
1,896,100 |
| 2024/9/13 |
592 |
595.4 |
588.6 |
590.3 |
-1.39% |
2,081,600 |
|
