| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
652.8 |
655.5 |
649.6 |
652.3 |
+0.90% |
7,403,600 |
| 2025/3/19 |
642 |
649.1 |
642 |
646.5 |
+1.24% |
4,219,800 |
| 2025/3/18 |
636 |
641.4 |
635.4 |
638.6 |
+0.60% |
3,821,500 |
| 2025/3/17 |
630 |
635.9 |
629.5 |
634.8 |
+0.91% |
2,720,700 |
| 2025/3/14 |
627.1 |
629.4 |
623.7 |
629.1 |
+0.48% |
3,511,300 |
| 2025/3/13 |
627.5 |
633.5 |
626.1 |
626.1 |
+0.34% |
4,341,500 |
| 2025/3/12 |
621.8 |
624 |
618.3 |
624 |
+0.19% |
3,925,000 |
| 2025/3/11 |
629.8 |
629.8 |
617.6 |
622.8 |
-1.47% |
4,285,800 |
| 2025/3/10 |
636.4 |
636.6 |
630.1 |
632.1 |
-0.68% |
3,483,800 |
| 2025/3/7 |
632.4 |
637.5 |
629.4 |
636.4 |
+0.73% |
5,199,000 |
| 2025/3/6 |
627 |
634.4 |
626.2 |
631.8 |
+1.20% |
3,299,100 |
| 2025/3/5 |
623 |
626.7 |
621.5 |
624.3 |
-0.13% |
2,350,900 |
| 2025/3/4 |
625 |
627 |
621.8 |
625.1 |
-0.11% |
3,030,800 |
| 2025/3/3 |
620 |
627 |
618.8 |
625.8 |
+0.97% |
2,820,900 |
| 2025/2/28 |
626.7 |
627 |
618.8 |
619.8 |
-1.12% |
3,974,800 |
| 2025/2/27 |
622 |
626.8 |
620.6 |
626.8 |
+0.29% |
2,296,100 |
| 2025/2/26 |
629.2 |
631.8 |
620.9 |
625 |
+0.22% |
2,948,200 |
| 2025/2/25 |
623 |
624.6 |
615.4 |
623.6 |
-0.65% |
3,792,600 |
| 2025/2/21 |
626.4 |
630.9 |
621.8 |
627.7 |
-0.29% |
5,287,200 |
| 2025/2/20 |
622.9 |
630.1 |
620.3 |
629.5 |
+0.06% |
3,255,400 |
| 2025/2/19 |
622.5 |
634 |
622.1 |
629.1 |
+3.16% |
7,149,400 |
| 2025/2/18 |
608 |
611.2 |
604.7 |
609.8 |
+1.13% |
2,559,100 |
| 2025/2/17 |
607.6 |
609.8 |
603 |
603 |
-0.59% |
2,047,900 |
| 2025/2/14 |
605.4 |
607.2 |
603.2 |
606.6 |
-0.67% |
3,050,700 |
| 2025/2/13 |
608 |
610.7 |
605.3 |
610.7 |
+0.23% |
3,629,200 |
| 2025/2/12 |
624.9 |
627.1 |
605.1 |
609.3 |
-1.46% |
5,772,000 |
| 2025/2/10 |
605.9 |
631.7 |
603.1 |
618.3 |
+2.42% |
9,589,200 |
| 2025/2/7 |
609.9 |
609.9 |
601.4 |
603.7 |
-0.12% |
2,512,400 |
| 2025/2/6 |
601.3 |
608.3 |
601.3 |
604.4 |
+0.65% |
3,426,500 |
| 2025/2/5 |
604.7 |
607.5 |
599.3 |
600.5 |
-0.38% |
3,576,800 |
| 2025/2/4 |
607.9 |
609.8 |
601.1 |
602.8 |
-0.53% |
4,997,500 |
| 2025/2/3 |
621.1 |
621.4 |
601.9 |
606 |
-3.43% |
7,847,900 |
| 2025/1/31 |
623 |
629.3 |
621.2 |
627.5 |
+0.40% |
3,147,200 |
| 2025/1/30 |
624.8 |
625 |
620.1 |
625 |
+0.47% |
3,066,700 |
| 2025/1/29 |
621 |
627.1 |
619 |
622.1 |
-0.24% |
2,878,600 |
| 2025/1/28 |
631.5 |
631.8 |
622 |
623.6 |
-0.89% |
3,101,600 |
| 2025/1/27 |
630 |
634.1 |
626.9 |
629.2 |
+1.40% |
4,274,800 |
| 2025/1/24 |
630.7 |
631.2 |
615.2 |
620.5 |
-1.08% |
6,967,200 |
| 2025/1/23 |
636.5 |
639.6 |
620.8 |
627.3 |
+2.99% |
10,928,700 |
| 2025/1/22 |
603.4 |
610.2 |
601.9 |
609.1 |
+0.63% |
5,347,300 |
| 2025/1/21 |
602.3 |
605.9 |
599.7 |
605.3 |
+0.70% |
2,629,700 |
| 2025/1/20 |
598.8 |
602.8 |
597.4 |
601.1 |
+0.42% |
2,822,500 |
| 2025/1/17 |
599.4 |
601 |
592.2 |
598.6 |
+0.42% |
3,767,200 |
| 2025/1/16 |
591.5 |
599.3 |
589.1 |
596.1 |
+0.44% |
4,381,900 |
| 2025/1/15 |
590.1 |
594.9 |
587.3 |
593.5 |
+0.88% |
5,249,800 |
| 2025/1/14 |
593.7 |
596 |
584.8 |
588.3 |
-1.13% |
5,986,300 |
| 2025/1/10 |
598.1 |
601.4 |
595 |
595 |
-0.87% |
3,890,300 |
| 2025/1/9 |
600.1 |
602 |
597.4 |
600.2 |
-0.18% |
4,227,800 |
| 2025/1/8 |
604.9 |
605.5 |
600.7 |
601.3 |
-0.60% |
3,739,200 |
| 2025/1/7 |
601.1 |
608.7 |
599.4 |
604.9 |
-0.18% |
4,258,500 |
| 2025/1/6 |
604.8 |
606.2 |
601 |
606 |
+0.31% |
3,310,400 |
| 2024/12/30 |
606 |
608 |
600.6 |
604.1 |
+0.07% |
3,448,400 |
| 2024/12/27 |
598 |
604.2 |
597.1 |
603.7 |
+1.14% |
3,321,200 |
| 2024/12/26 |
592.1 |
597 |
592 |
596.9 |
+0.91% |
2,846,000 |
| 2024/12/25 |
592 |
592.4 |
584.7 |
591.5 |
+0.07% |
3,681,900 |
| 2024/12/24 |
592.8 |
593.3 |
589.8 |
591.1 |
-0.35% |
3,204,000 |
| 2024/12/23 |
595 |
595.8 |
590.7 |
593.2 |
+0.46% |
3,821,000 |
| 2024/12/20 |
587.4 |
593 |
585.6 |
590.5 |
+0.53% |
6,507,500 |
| 2024/12/19 |
585.5 |
591.7 |
585.2 |
587.4 |
-0.25% |
4,273,100 |
| 2024/12/18 |
597.4 |
599.1 |
588.9 |
588.9 |
-2.32% |
5,901,700 |
| 2024/12/17 |
613.4 |
615.3 |
602.5 |
602.9 |
-1.33% |
5,649,800 |
| 2024/12/16 |
619 |
622.3 |
607 |
611 |
-1.58% |
7,468,800 |
| 2024/12/13 |
614 |
623.3 |
605.1 |
620.8 |
+11.23% |
25,489,800 |
| 2024/12/12 |
555.4 |
561 |
555.4 |
558.1 |
+0.63% |
4,772,900 |
| 2024/12/11 |
552.6 |
555.6 |
549.5 |
554.6 |
+0.56% |
4,000,900 |
| 2024/12/10 |
555 |
555.1 |
550.5 |
551.5 |
+0.13% |
2,926,400 |
| 2024/12/9 |
552.5 |
556.7 |
550.8 |
550.8 |
-0.25% |
4,280,300 |
| 2024/12/6 |
551.2 |
553.8 |
550.5 |
552.2 |
+0.07% |
2,536,400 |
| 2024/12/5 |
552.2 |
552.8 |
548.6 |
551.8 |
-0.18% |
3,897,500 |
| 2024/12/4 |
555.7 |
556.2 |
552.8 |
552.8 |
-0.63% |
2,850,000 |
| 2024/12/3 |
554 |
559.8 |
554 |
556.3 |
+0.58% |
2,660,000 |
| 2024/12/2 |
551.8 |
555.1 |
551.4 |
553.1 |
+0.20% |
2,373,600 |
| 2024/11/29 |
551.1 |
554.4 |
550.4 |
552 |
+0.09% |
2,619,300 |
| 2024/11/28 |
552.2 |
557.7 |
551.4 |
551.5 |
+0.07% |
2,631,600 |
| 2024/11/27 |
554 |
558.9 |
547.2 |
551.1 |
-0.86% |
4,861,700 |
| 2024/11/26 |
564 |
564.3 |
554 |
555.9 |
-1.44% |
3,700,500 |
| 2024/11/25 |
565 |
568.9 |
563.9 |
564 |
+0.66% |
4,334,400 |
| 2024/11/22 |
556.9 |
561.5 |
555.5 |
560.3 |
+1.05% |
4,088,100 |
| 2024/11/21 |
555 |
556.6 |
551.7 |
554.5 |
-0.65% |
4,196,800 |
| 2024/11/20 |
552.8 |
559.9 |
550.7 |
558.1 |
+0.79% |
4,926,100 |
| 2024/11/19 |
556 |
556.9 |
552.7 |
553.7 |
-0.04% |
3,942,700 |
| 2024/11/18 |
552.1 |
556 |
549.8 |
553.9 |
+0.98% |
3,874,500 |
| 2024/11/15 |
551 |
555.4 |
548.5 |
548.5 |
+0.00% |
5,234,100 |
| 2024/11/14 |
546.6 |
551 |
545.7 |
548.5 |
+0.90% |
6,099,400 |
| 2024/11/13 |
545 |
547.9 |
543 |
543.6 |
-0.07% |
3,992,600 |
| 2024/11/12 |
548 |
549 |
540.9 |
544 |
-0.62% |
6,978,000 |
| 2024/11/11 |
551 |
552.9 |
547.2 |
547.4 |
-0.33% |
4,738,100 |
| 2024/11/8 |
559.3 |
559.5 |
547.4 |
549.2 |
-4.80% |
12,544,100 |
| 2024/11/7 |
578 |
588 |
562 |
576.9 |
+0.77% |
9,715,200 |
| 2024/11/6 |
569 |
580.7 |
568.2 |
572.5 |
+1.13% |
3,711,300 |
| 2024/11/5 |
565.1 |
571.8 |
564.5 |
566.1 |
+0.12% |
2,799,600 |
| 2024/11/1 |
567.7 |
570.6 |
564.8 |
565.4 |
-0.53% |
3,078,700 |
| 2024/10/31 |
571.9 |
573 |
565.3 |
568.4 |
-0.12% |
3,450,400 |
| 2024/10/30 |
566.6 |
571.8 |
566.6 |
569.1 |
+0.04% |
13,075,000 |
| 2024/10/29 |
566.2 |
570.5 |
566 |
568.9 |
+0.74% |
2,771,600 |
| 2024/10/28 |
559.4 |
567.8 |
558.5 |
564.7 |
+0.80% |
2,660,700 |
| 2024/10/25 |
563.5 |
564.3 |
558.9 |
560.2 |
-0.59% |
3,247,000 |
| 2024/10/24 |
564.5 |
568.5 |
561.4 |
563.5 |
-0.41% |
3,768,800 |
| 2024/10/23 |
568.7 |
573.9 |
565.8 |
565.8 |
-0.61% |
3,604,900 |
| 2024/10/22 |
566 |
569.9 |
563 |
569.3 |
+0.23% |
5,172,000 |
| 2024/10/21 |
571 |
573.1 |
568 |
568 |
-0.51% |
3,084,000 |
| 2024/10/18 |
572.2 |
574.9 |
570.1 |
570.9 |
-0.02% |
3,577,300 |
| 2024/10/17 |
572.1 |
576.1 |
570.3 |
571 |
-0.10% |
3,232,900 |
| 2024/10/16 |
577 |
578.4 |
571.3 |
571.6 |
-1.38% |
3,721,900 |
| 2024/10/15 |
581.4 |
584 |
578.7 |
579.6 |
+0.10% |
3,238,800 |
| 2024/10/11 |
578.9 |
581.8 |
575.5 |
579 |
+0.17% |
4,229,900 |
| 2024/10/10 |
573 |
580 |
573 |
578 |
+0.56% |
5,458,200 |
| 2024/10/9 |
573.5 |
575.5 |
570.2 |
574.8 |
+0.16% |
4,602,600 |
| 2024/10/8 |
575.5 |
582.7 |
573.8 |
573.9 |
-1.54% |
4,499,700 |
| 2024/10/7 |
588 |
588.2 |
580.7 |
582.9 |
-0.38% |
3,557,100 |
| 2024/10/4 |
577.9 |
586.5 |
575.7 |
585.1 |
+1.93% |
3,952,900 |
| 2024/10/3 |
583 |
583.2 |
574 |
574 |
-0.28% |
2,527,200 |
| 2024/10/2 |
572.1 |
579.3 |
571.8 |
575.6 |
+0.45% |
3,429,100 |
| 2024/10/1 |
568 |
575.7 |
568 |
573 |
-0.17% |
3,150,800 |
| 2024/9/30 |
568.5 |
576.5 |
565.6 |
574 |
-0.73% |
5,134,600 |
| 2024/9/27 |
576.8 |
580 |
571.8 |
578.2 |
-1.15% |
4,444,900 |
| 2024/9/26 |
580 |
584.9 |
576.4 |
584.9 |
+1.23% |
4,607,200 |
| 2024/9/25 |
575 |
578.5 |
571.7 |
577.8 |
+0.59% |
4,323,000 |
| 2024/9/24 |
580 |
580.5 |
573.6 |
574.4 |
-0.55% |
5,024,100 |
| 2024/9/20 |
582.1 |
584 |
576 |
577.6 |
+0.26% |
3,967,500 |
| 2024/9/19 |
570.5 |
579.8 |
570 |
576.1 |
+1.48% |
3,377,100 |
| 2024/9/18 |
570.5 |
574.5 |
565.7 |
567.7 |
-0.49% |
2,844,000 |
| 2024/9/17 |
572.4 |
577.5 |
565.1 |
570.5 |
+0.35% |
3,300,300 |
|
