| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
857.8 |
873.3 |
856.5 |
865.5 |
-0.05% |
844,400 |
| 2025/4/25 |
860 |
869.7 |
855.6 |
865.9 |
+0.50% |
822,000 |
| 2025/4/24 |
878.4 |
879.9 |
860.9 |
861.6 |
-2.64% |
1,112,300 |
| 2025/4/23 |
893.5 |
894.5 |
882 |
885 |
+0.00% |
1,170,000 |
| 2025/4/22 |
865 |
889.8 |
864.1 |
885 |
+2.49% |
1,296,700 |
| 2025/4/21 |
866 |
871.2 |
856 |
863.5 |
-0.02% |
973,900 |
| 2025/4/18 |
854 |
866 |
851 |
863.7 |
+1.84% |
955,600 |
| 2025/4/17 |
848.6 |
851.7 |
844.3 |
848.1 |
-0.33% |
818,300 |
| 2025/4/16 |
844 |
850.9 |
840.8 |
850.9 |
+1.24% |
1,077,500 |
| 2025/4/15 |
843 |
846.9 |
840.5 |
840.5 |
-0.70% |
734,500 |
| 2025/4/14 |
844.1 |
850.6 |
838.4 |
846.4 |
+0.62% |
1,758,200 |
| 2025/4/11 |
818.1 |
841.2 |
818.1 |
841.2 |
-1.26% |
1,338,400 |
| 2025/4/10 |
836.1 |
851.9 |
825.1 |
851.9 |
+5.20% |
2,253,300 |
| 2025/4/9 |
815 |
816.2 |
798 |
809.8 |
-3.57% |
2,177,300 |
| 2025/4/8 |
825.5 |
845.3 |
821 |
839.8 |
+5.57% |
2,376,900 |
| 2025/4/7 |
815 |
827.6 |
795.1 |
795.5 |
-7.77% |
3,001,700 |
| 2025/4/4 |
861 |
866.8 |
850.6 |
862.5 |
-0.93% |
1,775,500 |
| 2025/4/3 |
851.9 |
873.4 |
851.7 |
870.6 |
-1.07% |
1,621,400 |
| 2025/4/2 |
898.6 |
898.6 |
877 |
880 |
-2.44% |
1,267,800 |
| 2025/4/1 |
910 |
912.8 |
896.9 |
902 |
-0.08% |
1,042,100 |
| 2025/3/31 |
905.1 |
908.6 |
892.8 |
902.7 |
-1.60% |
1,617,200 |
| 2025/3/28 |
910 |
922.8 |
905.2 |
917.4 |
-1.23% |
1,686,300 |
| 2025/3/27 |
926 |
931 |
920.3 |
928.8 |
+0.74% |
2,313,200 |
| 2025/3/26 |
931.5 |
932 |
920.6 |
922 |
-0.54% |
1,626,300 |
| 2025/3/25 |
933 |
936.5 |
925 |
927 |
-0.47% |
1,466,300 |
| 2025/3/24 |
934.7 |
946.9 |
929.2 |
931.4 |
+1.27% |
2,063,000 |
| 2025/3/21 |
917 |
927 |
917 |
919.7 |
+0.58% |
1,676,000 |
| 2025/3/19 |
904.3 |
917.3 |
902.8 |
914.4 |
+1.12% |
1,244,500 |
| 2025/3/18 |
899.9 |
910 |
897 |
904.3 |
+1.65% |
1,413,900 |
| 2025/3/17 |
888 |
891.7 |
884.4 |
889.6 |
+0.44% |
1,019,600 |
| 2025/3/14 |
874.8 |
886.4 |
874 |
885.7 |
+0.88% |
1,260,400 |
| 2025/3/13 |
880 |
886.7 |
877 |
878 |
-0.88% |
1,117,800 |
| 2025/3/12 |
864.5 |
885.8 |
863.3 |
885.8 |
+0.10% |
1,849,900 |
| 2025/3/11 |
880 |
887.8 |
871 |
884.9 |
+0.34% |
1,554,500 |
| 2025/3/10 |
875 |
883.9 |
873 |
881.9 |
+0.59% |
1,150,600 |
| 2025/3/7 |
880 |
884 |
871.5 |
876.7 |
+0.15% |
1,033,200 |
| 2025/3/6 |
878.3 |
882 |
870.6 |
875.4 |
+0.07% |
1,190,100 |
| 2025/3/5 |
871.9 |
874.8 |
865.8 |
874.8 |
+0.53% |
1,165,100 |
| 2025/3/4 |
874.3 |
882.9 |
866.9 |
870.2 |
+0.17% |
1,181,500 |
| 2025/3/3 |
862.5 |
870.7 |
860.4 |
868.7 |
+1.31% |
1,002,000 |
| 2025/2/28 |
866.6 |
869.4 |
856.9 |
857.5 |
-0.75% |
1,630,000 |
| 2025/2/27 |
859.7 |
865.2 |
858.6 |
864 |
+1.14% |
979,300 |
| 2025/2/26 |
860 |
861 |
849.3 |
854.3 |
+0.36% |
914,100 |
| 2025/2/25 |
851.8 |
856.5 |
847.7 |
851.2 |
-0.07% |
1,207,700 |
| 2025/2/21 |
860 |
860.5 |
851.6 |
851.8 |
-0.23% |
858,800 |
| 2025/2/20 |
855 |
857.3 |
847.7 |
853.8 |
+0.01% |
710,800 |
| 2025/2/19 |
854.8 |
864.5 |
853.3 |
853.7 |
-0.13% |
890,000 |
| 2025/2/18 |
864.3 |
865.6 |
846.1 |
854.8 |
-1.00% |
1,290,400 |
| 2025/2/17 |
861 |
869.1 |
858 |
863.4 |
+0.78% |
1,450,300 |
| 2025/2/14 |
862 |
868.2 |
853.3 |
856.7 |
-1.34% |
1,258,700 |
| 2025/2/13 |
862.3 |
872.1 |
858.1 |
868.3 |
+2.47% |
1,529,900 |
| 2025/2/12 |
856 |
856.8 |
836.2 |
847.4 |
+0.11% |
1,496,200 |
| 2025/2/10 |
837.3 |
851.2 |
833.3 |
846.5 |
+2.15% |
1,577,200 |
| 2025/2/7 |
831.5 |
838.9 |
815 |
828.7 |
-0.89% |
2,706,200 |
| 2025/2/6 |
835 |
841.4 |
831.2 |
836.1 |
+0.89% |
1,899,200 |
| 2025/2/5 |
826.5 |
832.5 |
824.2 |
828.7 |
+0.13% |
1,267,900 |
| 2025/2/4 |
840.7 |
844 |
827.6 |
827.6 |
-1.08% |
1,140,900 |
| 2025/2/3 |
852 |
853.8 |
836.6 |
836.6 |
-2.38% |
1,563,800 |
| 2025/1/31 |
858.7 |
859.9 |
852.6 |
857 |
-0.50% |
704,200 |
| 2025/1/30 |
856 |
861.5 |
850.6 |
861.3 |
+1.14% |
719,500 |
| 2025/1/29 |
854.9 |
855.9 |
851 |
851.6 |
-0.53% |
768,900 |
| 2025/1/28 |
859.2 |
864.3 |
855.5 |
856.1 |
-0.60% |
781,100 |
| 2025/1/27 |
862.3 |
864.5 |
856.9 |
861.3 |
+1.07% |
969,900 |
| 2025/1/24 |
855 |
859.2 |
852 |
852.2 |
+0.65% |
1,017,100 |
| 2025/1/23 |
849.5 |
850 |
842.4 |
846.7 |
-0.33% |
944,600 |
| 2025/1/22 |
847.5 |
850.5 |
845.1 |
849.5 |
+0.24% |
704,900 |
| 2025/1/21 |
855.2 |
856.1 |
844.7 |
847.5 |
-0.41% |
751,000 |
| 2025/1/20 |
850 |
854.3 |
847.5 |
851 |
+0.07% |
871,900 |
| 2025/1/17 |
850.8 |
858.2 |
845.4 |
850.4 |
-0.01% |
1,356,200 |
| 2025/1/16 |
855.5 |
858.9 |
850.5 |
850.5 |
-0.72% |
906,500 |
| 2025/1/15 |
856.5 |
863.7 |
851 |
856.7 |
+0.21% |
1,344,300 |
| 2025/1/14 |
862.2 |
868.7 |
852.6 |
854.9 |
-0.81% |
1,319,100 |
| 2025/1/10 |
867.7 |
869.8 |
860.4 |
861.9 |
-0.01% |
1,292,600 |
| 2025/1/9 |
863 |
867.7 |
860.6 |
862 |
-0.12% |
924,100 |
| 2025/1/8 |
870.9 |
871.4 |
863 |
863 |
-1.38% |
1,140,400 |
| 2025/1/7 |
881 |
881.8 |
871.4 |
875.1 |
-0.74% |
1,285,300 |
| 2025/1/6 |
898 |
899.5 |
881.1 |
881.6 |
-1.98% |
1,278,400 |
| 2024/12/30 |
903.1 |
909.5 |
897.3 |
899.4 |
-0.07% |
1,005,200 |
| 2024/12/27 |
898.3 |
902.4 |
892.6 |
900 |
+0.85% |
1,224,000 |
| 2024/12/26 |
883 |
892.4 |
880.9 |
892.4 |
+1.05% |
853,300 |
| 2024/12/25 |
881.7 |
883.1 |
873.1 |
883.1 |
-0.21% |
978,700 |
| 2024/12/24 |
885.4 |
888.9 |
882.7 |
885 |
-0.05% |
708,400 |
| 2024/12/23 |
878.7 |
886.8 |
875.7 |
885.4 |
+0.79% |
781,000 |
| 2024/12/20 |
882.9 |
886.1 |
875.7 |
878.5 |
-0.49% |
1,066,200 |
| 2024/12/19 |
880 |
888 |
877 |
882.8 |
+0.10% |
1,206,600 |
| 2024/12/18 |
898 |
899.9 |
881.9 |
881.9 |
-1.62% |
1,337,400 |
| 2024/12/17 |
900 |
905.9 |
896.2 |
896.4 |
-0.58% |
857,700 |
| 2024/12/16 |
907 |
910 |
897.4 |
901.6 |
-0.60% |
1,029,300 |
| 2024/12/13 |
912 |
919.8 |
903.8 |
907 |
-1.18% |
1,178,800 |
| 2024/12/12 |
913 |
922.1 |
912.4 |
917.8 |
+0.78% |
1,048,500 |
| 2024/12/11 |
916.2 |
917.6 |
910.5 |
910.7 |
-0.26% |
845,100 |
| 2024/12/10 |
921.2 |
921.8 |
910.2 |
913.1 |
-0.37% |
875,000 |
| 2024/12/9 |
920.7 |
922 |
912.3 |
916.5 |
-0.57% |
970,100 |
| 2024/12/6 |
926.8 |
930.2 |
917.3 |
921.8 |
-0.21% |
663,400 |
| 2024/12/5 |
929 |
931.3 |
922.4 |
923.7 |
-0.59% |
1,044,200 |
| 2024/12/4 |
933.2 |
953.9 |
929.2 |
929.2 |
-0.40% |
1,299,200 |
| 2024/12/3 |
936.1 |
940 |
926.8 |
932.9 |
-0.64% |
1,350,200 |
| 2024/12/2 |
932 |
942.8 |
928.4 |
938.9 |
+0.35% |
857,900 |
| 2024/11/29 |
935 |
937.1 |
925.2 |
935.6 |
-0.31% |
1,076,200 |
| 2024/11/28 |
902 |
940.9 |
901.9 |
938.5 |
+3.14% |
1,302,800 |
| 2024/11/27 |
911.5 |
917.9 |
901.5 |
909.9 |
-1.10% |
1,012,500 |
| 2024/11/26 |
912.3 |
920 |
906.1 |
920 |
+0.78% |
813,700 |
| 2024/11/25 |
925 |
925.6 |
912.9 |
912.9 |
-0.72% |
1,312,400 |
| 2024/11/22 |
912.4 |
921.6 |
907.1 |
919.5 |
+1.01% |
1,190,800 |
| 2024/11/21 |
918 |
924.2 |
910.3 |
910.3 |
-0.70% |
650,100 |
| 2024/11/20 |
924 |
927.6 |
910.1 |
916.7 |
-0.43% |
1,037,600 |
| 2024/11/19 |
914.8 |
924.8 |
911.1 |
920.7 |
+0.47% |
1,282,900 |
| 2024/11/18 |
926.2 |
926.8 |
909.4 |
916.4 |
-1.27% |
1,119,800 |
| 2024/11/15 |
935 |
942.7 |
927 |
928.2 |
-0.19% |
976,800 |
| 2024/11/14 |
943.3 |
948 |
930 |
930 |
-1.75% |
961,100 |
| 2024/11/13 |
946 |
954.6 |
939.7 |
946.6 |
+0.03% |
1,104,900 |
| 2024/11/12 |
954.2 |
958.4 |
937 |
946.3 |
-0.60% |
1,491,700 |
| 2024/11/11 |
934 |
980.6 |
933 |
952 |
+1.66% |
2,406,600 |
| 2024/11/8 |
926.2 |
937.8 |
923.6 |
936.5 |
+0.67% |
1,560,000 |
| 2024/11/7 |
898.4 |
943.2 |
897 |
930.3 |
+1.85% |
2,611,900 |
| 2024/11/6 |
940 |
964.9 |
878.2 |
913.4 |
-2.00% |
4,435,400 |
| 2024/11/5 |
940 |
947.9 |
927.5 |
932 |
-0.64% |
1,754,200 |
| 2024/11/1 |
924 |
941.1 |
919.9 |
938 |
+0.56% |
1,674,200 |
| 2024/10/31 |
932.2 |
935.8 |
926.5 |
932.8 |
+0.81% |
1,448,000 |
| 2024/10/30 |
912.9 |
932.2 |
912.9 |
925.3 |
+1.19% |
1,788,600 |
| 2024/10/29 |
908.7 |
919.6 |
908 |
914.4 |
+1.01% |
1,243,000 |
| 2024/10/28 |
896.7 |
909.4 |
893.9 |
905.3 |
+0.95% |
1,001,400 |
| 2024/10/25 |
897.2 |
902.9 |
891.6 |
896.8 |
+0.31% |
841,200 |
|
