| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/19 |
498 |
503.1 |
490.3 |
494.5 |
-1.65% |
18,481,800 |
| 2025/9/18 |
501 |
504.9 |
498.9 |
502.8 |
+0.36% |
11,923,000 |
| 2025/9/17 |
492 |
501 |
489 |
501 |
+1.31% |
12,021,000 |
| 2025/9/16 |
495.5 |
498.8 |
492.4 |
494.5 |
+0.49% |
13,986,000 |
| 2025/9/12 |
492.9 |
492.9 |
487.5 |
492.1 |
+0.86% |
11,630,700 |
| 2025/9/11 |
489.8 |
493.9 |
485.7 |
487.9 |
-1.29% |
13,017,500 |
| 2025/9/10 |
485.5 |
494.4 |
485.1 |
494.3 |
+0.69% |
14,273,200 |
| 2025/9/9 |
482.9 |
494.5 |
481.5 |
490.9 |
+2.42% |
24,350,300 |
| 2025/9/8 |
475 |
483.7 |
473.8 |
479.3 |
+0.65% |
18,373,700 |
| 2025/9/5 |
474 |
476.5 |
468 |
476.2 |
+1.88% |
19,700,400 |
| 2025/9/4 |
464 |
467.4 |
461.1 |
467.4 |
+1.61% |
13,523,100 |
| 2025/9/3 |
464.9 |
465.2 |
458.8 |
460 |
-1.96% |
21,594,700 |
| 2025/9/2 |
460 |
469.5 |
459.2 |
469.2 |
+1.67% |
14,496,100 |
| 2025/9/1 |
463.2 |
469.9 |
460.2 |
461.5 |
-1.56% |
10,798,200 |
| 2025/8/29 |
458.3 |
469.2 |
457.6 |
468.8 |
+1.96% |
18,410,300 |
| 2025/8/28 |
460.6 |
461.5 |
454.8 |
459.8 |
-0.41% |
28,515,100 |
| 2025/8/27 |
460.8 |
465.5 |
457.3 |
461.7 |
-0.26% |
16,956,800 |
| 2025/8/26 |
465 |
465.2 |
459.4 |
462.9 |
-0.04% |
23,405,500 |
| 2025/8/25 |
466.2 |
467.6 |
461.5 |
463.1 |
-0.62% |
12,832,000 |
| 2025/8/22 |
466.1 |
466.7 |
461.8 |
466 |
-0.17% |
15,325,700 |
| 2025/8/21 |
478 |
478.5 |
466.6 |
466.8 |
-0.70% |
19,452,700 |
| 2025/8/20 |
473.3 |
474.8 |
468.5 |
470.1 |
-1.22% |
28,838,200 |
| 2025/8/19 |
478 |
481 |
472.5 |
475.9 |
-1.69% |
36,950,900 |
| 2025/8/18 |
485 |
485.9 |
479.3 |
484.1 |
+1.04% |
29,144,400 |
| 2025/8/15 |
487 |
488.7 |
470.6 |
479.1 |
-2.18% |
43,348,800 |
| 2025/8/14 |
491.1 |
491.7 |
486.6 |
489.8 |
-1.01% |
18,836,100 |
| 2025/8/13 |
503.8 |
504.8 |
490.5 |
494.8 |
-1.63% |
27,158,400 |
| 2025/8/12 |
499.1 |
506.2 |
495.3 |
503 |
+2.42% |
27,894,700 |
| 2025/8/8 |
488.5 |
503.2 |
488.3 |
491.1 |
+0.55% |
31,537,500 |
| 2025/8/7 |
477 |
489.5 |
476.1 |
488.4 |
+0.58% |
32,092,100 |
| 2025/8/6 |
487.8 |
492.4 |
485.5 |
485.6 |
+0.00% |
37,266,900 |
| 2025/8/5 |
513.1 |
514.6 |
485 |
485.6 |
-12.20% |
79,738,800 |
| 2025/8/4 |
561 |
563.9 |
549 |
553.1 |
-1.43% |
17,216,800 |
| 2025/8/1 |
554 |
561.1 |
550.3 |
561.1 |
+1.10% |
12,222,300 |
| 2025/7/31 |
549.4 |
556 |
547.6 |
555 |
+1.24% |
13,861,800 |
| 2025/7/30 |
545.3 |
549.9 |
544.1 |
548.2 |
+0.42% |
12,073,300 |
| 2025/7/29 |
547.3 |
549.5 |
541.8 |
545.9 |
-0.29% |
8,120,500 |
| 2025/7/28 |
559 |
559.1 |
547 |
547.5 |
-2.56% |
14,224,800 |
| 2025/7/25 |
567 |
571.5 |
561.6 |
561.9 |
-0.57% |
9,285,800 |
| 2025/7/24 |
566.3 |
567 |
556.4 |
565.1 |
+1.58% |
15,121,000 |
| 2025/7/23 |
550 |
557.1 |
539.1 |
556.3 |
+0.61% |
20,524,800 |
| 2025/7/22 |
545.2 |
564.5 |
544.3 |
552.9 |
+2.43% |
21,400,300 |
| 2025/7/18 |
532.5 |
539.8 |
530.5 |
539.8 |
+0.33% |
9,507,000 |
| 2025/7/17 |
526.3 |
538.8 |
525.1 |
538 |
+3.62% |
16,425,300 |
| 2025/7/16 |
515 |
519.2 |
513 |
519.2 |
+1.17% |
8,522,300 |
| 2025/7/15 |
516.8 |
519.3 |
512.1 |
513.2 |
-0.70% |
8,207,600 |
| 2025/7/14 |
520.9 |
521.3 |
511.2 |
516.8 |
+0.39% |
9,291,400 |
| 2025/7/11 |
528.3 |
528.9 |
514 |
514.8 |
-3.36% |
18,075,700 |
| 2025/7/10 |
535.4 |
538.4 |
528 |
532.7 |
+0.15% |
11,320,000 |
| 2025/7/9 |
535 |
537.5 |
528.5 |
531.9 |
+0.55% |
11,361,200 |
| 2025/7/8 |
534.8 |
535.4 |
529 |
529 |
-0.25% |
11,805,200 |
| 2025/7/7 |
525.4 |
534 |
524.9 |
530.3 |
+1.03% |
9,200,900 |
| 2025/7/4 |
521.7 |
526.9 |
520.9 |
524.9 |
+0.88% |
7,872,900 |
| 2025/7/3 |
523 |
526.7 |
515.2 |
520.3 |
-1.01% |
12,217,000 |
| 2025/7/2 |
537.8 |
539.1 |
519.7 |
525.6 |
-2.40% |
18,321,000 |
| 2025/7/1 |
535 |
543.9 |
527.6 |
538.5 |
+1.53% |
15,051,700 |
| 2025/6/30 |
517.3 |
532.8 |
517.2 |
530.4 |
+2.69% |
13,993,200 |
| 2025/6/27 |
509.5 |
517.3 |
504.3 |
516.5 |
+0.25% |
11,471,000 |
| 2025/6/26 |
510.8 |
518.9 |
510.8 |
515.2 |
+0.27% |
10,960,900 |
| 2025/6/25 |
520 |
521.4 |
511.8 |
513.8 |
-1.10% |
13,133,500 |
| 2025/6/24 |
525 |
526.6 |
516.3 |
519.5 |
-1.03% |
13,230,000 |
| 2025/6/23 |
530.3 |
533.4 |
524 |
524.9 |
-2.51% |
9,770,900 |
| 2025/6/20 |
538.6 |
546 |
537.9 |
538.4 |
-0.57% |
30,777,000 |
| 2025/6/19 |
551.6 |
551.9 |
537.8 |
541.5 |
-1.13% |
10,406,000 |
| 2025/6/18 |
524.8 |
552.2 |
524.1 |
547.7 |
+4.32% |
18,027,500 |
| 2025/6/17 |
517.5 |
525 |
516.6 |
525 |
+0.69% |
7,960,200 |
| 2025/6/16 |
517.2 |
524.8 |
516 |
521.4 |
+1.70% |
12,912,900 |
| 2025/6/13 |
535.5 |
535.9 |
511.3 |
512.7 |
-5.28% |
20,828,300 |
| 2025/6/12 |
540 |
544 |
538.2 |
541.3 |
+0.69% |
15,011,500 |
| 2025/6/11 |
533 |
539.8 |
527 |
537.6 |
+0.86% |
15,200,300 |
| 2025/6/10 |
524.9 |
533 |
521.8 |
533 |
+1.74% |
14,986,500 |
| 2025/6/9 |
530 |
535.6 |
521.5 |
523.9 |
-1.15% |
11,243,400 |
| 2025/6/6 |
529.5 |
539 |
525.5 |
530 |
+2.61% |
18,496,100 |
| 2025/6/5 |
518.9 |
528.6 |
516.5 |
516.5 |
-0.94% |
10,789,900 |
| 2025/6/4 |
524.4 |
530.3 |
519.5 |
521.4 |
-0.80% |
11,858,500 |
| 2025/6/3 |
521.3 |
527.9 |
521.1 |
525.6 |
+0.69% |
9,248,300 |
| 2025/6/2 |
519.8 |
523 |
514.2 |
522 |
+0.00% |
14,947,600 |
| 2025/5/30 |
524.9 |
527.6 |
522 |
522 |
-1.29% |
24,112,800 |
| 2025/5/29 |
532 |
533 |
526.8 |
528.8 |
-0.21% |
9,891,400 |
| 2025/5/28 |
529 |
533.4 |
527.3 |
529.9 |
-0.23% |
10,214,600 |
| 2025/5/27 |
532 |
534.8 |
530.2 |
531.1 |
-0.11% |
6,687,700 |
| 2025/5/26 |
531.9 |
533.7 |
528.4 |
531.7 |
+0.93% |
10,945,300 |
| 2025/5/23 |
523 |
529.4 |
522.1 |
526.8 |
+1.58% |
9,423,600 |
| 2025/5/22 |
517.4 |
519.4 |
513.2 |
518.6 |
+0.84% |
9,720,700 |
| 2025/5/21 |
513.5 |
516 |
510 |
514.3 |
-0.39% |
9,133,200 |
| 2025/5/20 |
509.1 |
516.7 |
505.6 |
516.3 |
+0.23% |
18,503,700 |
| 2025/5/19 |
524.7 |
524.9 |
506.9 |
515.1 |
-1.11% |
16,837,000 |
| 2025/5/16 |
525 |
528.7 |
520.7 |
520.9 |
-0.78% |
14,626,300 |
| 2025/5/15 |
522.9 |
527.4 |
521.5 |
525 |
-0.59% |
14,201,500 |
| 2025/5/14 |
526.1 |
534.6 |
523.1 |
528.1 |
-0.84% |
15,302,900 |
| 2025/5/13 |
538.5 |
539.5 |
532.1 |
532.6 |
-2.26% |
13,751,700 |
| 2025/5/12 |
545.9 |
552.3 |
540.9 |
544.9 |
+1.13% |
12,567,700 |
| 2025/5/9 |
533 |
539.6 |
529.7 |
538.8 |
+1.66% |
20,859,700 |
| 2025/5/8 |
542.2 |
546 |
521.7 |
530 |
-2.93% |
47,938,200 |
| 2025/5/7 |
543.8 |
550.7 |
541.2 |
546 |
+2.29% |
19,604,500 |
| 2025/5/2 |
527 |
535.6 |
525.2 |
533.8 |
+0.74% |
13,785,400 |
| 2025/5/1 |
531 |
536.4 |
524.1 |
529.9 |
-1.83% |
14,333,800 |
| 2025/4/30 |
532 |
543 |
527.7 |
539.8 |
+2.18% |
14,850,100 |
| 2025/4/28 |
529.8 |
530 |
521.4 |
528.3 |
+1.42% |
10,064,600 |
| 2025/4/25 |
533.1 |
534.4 |
518.3 |
520.9 |
-1.62% |
13,618,300 |
| 2025/4/24 |
549.9 |
551.3 |
525.4 |
529.5 |
-3.73% |
13,904,700 |
| 2025/4/23 |
559.6 |
561 |
546 |
550 |
-0.49% |
9,374,100 |
| 2025/4/22 |
555.8 |
555.8 |
544.8 |
552.7 |
-0.61% |
12,190,400 |
| 2025/4/21 |
550 |
558.8 |
548.5 |
556.1 |
+0.38% |
9,529,400 |
| 2025/4/18 |
542.8 |
555.9 |
538 |
554 |
+2.97% |
12,051,000 |
| 2025/4/17 |
526.5 |
539.8 |
524.3 |
538 |
+1.89% |
13,984,600 |
| 2025/4/16 |
522 |
528 |
517.9 |
528 |
+2.48% |
9,073,900 |
| 2025/4/15 |
521 |
521.9 |
513.8 |
515.2 |
-0.35% |
7,812,800 |
| 2025/4/14 |
515 |
520.8 |
514.3 |
517 |
+1.00% |
9,508,100 |
| 2025/4/11 |
498.4 |
515 |
494 |
511.9 |
-0.21% |
13,468,200 |
| 2025/4/10 |
524.8 |
524.8 |
508.6 |
513 |
+4.95% |
14,683,600 |
| 2025/4/9 |
497 |
498.7 |
482.9 |
488.8 |
-2.38% |
17,642,200 |
| 2025/4/8 |
497.5 |
509.5 |
495.1 |
500.7 |
+5.74% |
16,430,300 |
| 2025/4/7 |
462.9 |
480.8 |
456.2 |
473.5 |
-9.69% |
26,248,700 |
| 2025/4/4 |
519.7 |
534.5 |
517.8 |
524.3 |
+0.85% |
15,267,100 |
| 2025/4/3 |
498.4 |
520.6 |
497 |
519.9 |
+0.48% |
13,576,300 |
| 2025/4/2 |
521.1 |
525.8 |
510.6 |
517.4 |
+0.14% |
12,585,100 |
| 2025/4/1 |
513.9 |
520 |
512.2 |
516.7 |
+2.05% |
9,224,000 |
| 2025/3/31 |
503.1 |
512.3 |
501.4 |
506.3 |
-3.21% |
13,291,200 |
| 2025/3/28 |
531.2 |
534.8 |
517.5 |
523.1 |
-2.62% |
15,227,700 |
| 2025/3/27 |
529.8 |
537.5 |
529.4 |
537.2 |
+0.58% |
11,940,700 |
| 2025/3/26 |
534.2 |
536 |
529.2 |
534.1 |
-0.41% |
10,248,100 |
| 2025/3/25 |
523 |
538.6 |
523 |
536.3 |
+2.52% |
13,175,000 |
|
