| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
688 |
691.4 |
683.1 |
686.6 |
+0.28% |
5,648,100 |
| 2025/4/25 |
677.6 |
687.4 |
675.5 |
684.7 |
+1.92% |
5,882,700 |
| 2025/4/24 |
668.9 |
676.3 |
667.8 |
671.8 |
+1.94% |
5,173,400 |
| 2025/4/23 |
667 |
667.2 |
658.7 |
659 |
+0.76% |
4,816,600 |
| 2025/4/22 |
648.1 |
656.2 |
645.5 |
654 |
+0.86% |
3,959,200 |
| 2025/4/21 |
660 |
661.2 |
643.5 |
648.4 |
-2.20% |
4,234,600 |
| 2025/4/18 |
664.1 |
666.1 |
661 |
663 |
+0.17% |
3,995,200 |
| 2025/4/17 |
657.7 |
663.2 |
654.3 |
661.9 |
+0.52% |
4,395,300 |
| 2025/4/16 |
660 |
665.6 |
649.6 |
658.5 |
+0.03% |
4,760,600 |
| 2025/4/15 |
661.9 |
663.6 |
653.1 |
658.3 |
+0.69% |
4,794,200 |
| 2025/4/14 |
649.5 |
660.4 |
646.8 |
653.8 |
+2.24% |
4,631,000 |
| 2025/4/11 |
622.5 |
644.2 |
615 |
639.5 |
-3.47% |
7,701,500 |
| 2025/4/10 |
666.1 |
667.4 |
644.2 |
662.5 |
+8.20% |
9,271,600 |
| 2025/4/9 |
618.7 |
620.1 |
594.1 |
612.3 |
-5.84% |
11,065,900 |
| 2025/4/8 |
637 |
654.9 |
637 |
650.3 |
+4.89% |
6,778,200 |
| 2025/4/7 |
618.8 |
633.6 |
603.3 |
620 |
-8.42% |
7,937,000 |
| 2025/4/4 |
670 |
681.9 |
658.5 |
677 |
-2.21% |
9,637,900 |
| 2025/4/3 |
689.1 |
697.8 |
683.5 |
692.3 |
-4.44% |
10,114,900 |
| 2025/4/2 |
735 |
736.3 |
723.6 |
724.5 |
-1.63% |
6,985,700 |
| 2025/4/1 |
745.4 |
747.3 |
735.2 |
736.5 |
-0.07% |
4,282,400 |
| 2025/3/31 |
758.6 |
759 |
736.4 |
737 |
-3.92% |
6,862,800 |
| 2025/3/28 |
773.7 |
777.4 |
764.1 |
767.1 |
-3.08% |
6,763,400 |
| 2025/3/27 |
788.5 |
793 |
784.5 |
791.5 |
-0.10% |
6,227,100 |
| 2025/3/26 |
791 |
795.8 |
784 |
792.3 |
+0.09% |
6,305,500 |
| 2025/3/25 |
790.2 |
795 |
785.1 |
791.6 |
+0.43% |
4,766,100 |
| 2025/3/24 |
792 |
793 |
785.2 |
788.2 |
-0.27% |
4,474,900 |
| 2025/3/21 |
783.6 |
797 |
782.7 |
790.3 |
+0.19% |
8,289,900 |
| 2025/3/19 |
786 |
793.7 |
784.4 |
788.8 |
+0.25% |
4,994,100 |
| 2025/3/18 |
791 |
795.8 |
786.8 |
786.8 |
+0.60% |
4,935,600 |
| 2025/3/17 |
780 |
789.4 |
778 |
782.1 |
+0.80% |
5,200,500 |
| 2025/3/14 |
774.6 |
782 |
771.8 |
775.9 |
-0.04% |
5,098,700 |
| 2025/3/13 |
779.8 |
783.7 |
775.8 |
776.2 |
-0.47% |
4,550,000 |
| 2025/3/12 |
774.2 |
780.5 |
772.6 |
779.9 |
+0.72% |
4,742,200 |
| 2025/3/11 |
788 |
788.9 |
767.5 |
774.3 |
-2.49% |
7,854,600 |
| 2025/3/10 |
806 |
807.3 |
793.1 |
794.1 |
-0.85% |
6,199,200 |
| 2025/3/7 |
780.3 |
804 |
779.7 |
800.9 |
+2.76% |
7,793,900 |
| 2025/3/6 |
779 |
790.8 |
774.3 |
779.4 |
+1.05% |
6,016,400 |
| 2025/3/5 |
771.3 |
778.7 |
769.9 |
771.3 |
+0.55% |
3,763,000 |
| 2025/3/4 |
767 |
776.5 |
765.1 |
767.1 |
-0.44% |
4,110,500 |
| 2025/3/3 |
765.3 |
773 |
763.9 |
770.5 |
+1.22% |
3,221,700 |
| 2025/2/28 |
768.1 |
772.5 |
758.6 |
761.2 |
-1.54% |
6,621,900 |
| 2025/2/27 |
761.8 |
773.3 |
760 |
773.1 |
+1.98% |
4,507,400 |
| 2025/2/26 |
761.6 |
765.5 |
750.3 |
758.1 |
-0.39% |
5,620,400 |
| 2025/2/25 |
764 |
764.7 |
758.7 |
761.1 |
+0.08% |
5,245,000 |
| 2025/2/21 |
762.8 |
766.4 |
756.7 |
760.5 |
-0.30% |
5,738,200 |
| 2025/2/20 |
767.4 |
768.7 |
760.4 |
762.8 |
-0.13% |
5,286,600 |
| 2025/2/19 |
768.4 |
775.3 |
761.8 |
763.8 |
-0.65% |
4,775,100 |
| 2025/2/18 |
768 |
772.5 |
766.3 |
768.8 |
+0.42% |
2,957,400 |
| 2025/2/17 |
773.5 |
777.4 |
764 |
765.6 |
-1.16% |
3,994,900 |
| 2025/2/14 |
790 |
794.7 |
774.6 |
774.6 |
-1.59% |
4,100,000 |
| 2025/2/13 |
787.8 |
793.5 |
783.5 |
787.1 |
+0.37% |
4,654,800 |
| 2025/2/12 |
784.9 |
797.3 |
781.3 |
784.2 |
+1.66% |
8,640,000 |
| 2025/2/10 |
786.2 |
791.9 |
771.4 |
771.4 |
+2.01% |
8,167,700 |
| 2025/2/7 |
775.4 |
778.6 |
754.3 |
756.2 |
-4.18% |
11,744,400 |
| 2025/2/6 |
775 |
807.3 |
765.3 |
789.2 |
+1.19% |
14,250,100 |
| 2025/2/5 |
780 |
790.8 |
778.3 |
779.9 |
+0.13% |
4,518,200 |
| 2025/2/4 |
787 |
789.8 |
778 |
778.9 |
+0.67% |
4,116,000 |
| 2025/2/3 |
787 |
787 |
773.7 |
773.7 |
-2.62% |
5,455,700 |
| 2025/1/31 |
785 |
797.5 |
783 |
794.5 |
+0.97% |
4,353,500 |
| 2025/1/30 |
777.8 |
787.4 |
774.1 |
786.9 |
+0.49% |
5,158,100 |
| 2025/1/29 |
778 |
785.7 |
775.7 |
783.1 |
+0.97% |
5,406,200 |
| 2025/1/28 |
782.6 |
783.6 |
774.4 |
775.6 |
-1.75% |
5,150,600 |
| 2025/1/27 |
798.9 |
801.5 |
786.6 |
789.4 |
+0.13% |
3,572,400 |
| 2025/1/24 |
790.1 |
796.9 |
787.5 |
788.4 |
+0.06% |
3,369,300 |
| 2025/1/23 |
786 |
790.8 |
785.1 |
787.9 |
-0.27% |
3,562,000 |
| 2025/1/22 |
790 |
797.4 |
786.5 |
790 |
-0.25% |
4,179,000 |
| 2025/1/21 |
801.2 |
805.3 |
785.8 |
792 |
+1.85% |
6,833,600 |
| 2025/1/20 |
776.1 |
782.8 |
774.8 |
777.6 |
+1.01% |
3,188,700 |
| 2025/1/17 |
765 |
770.2 |
761.9 |
769.8 |
+0.76% |
4,873,000 |
| 2025/1/16 |
771.5 |
773 |
764 |
764 |
-0.51% |
4,407,100 |
| 2025/1/15 |
787.7 |
788.9 |
766.4 |
767.9 |
-2.03% |
6,975,000 |
| 2025/1/14 |
797 |
797 |
780.1 |
783.8 |
-0.80% |
4,858,800 |
| 2025/1/10 |
800.6 |
802.7 |
789.4 |
790.1 |
-0.77% |
3,968,100 |
| 2025/1/9 |
800 |
802 |
791 |
796.2 |
-0.88% |
4,330,000 |
| 2025/1/8 |
814.2 |
815.8 |
801.5 |
803.3 |
-2.02% |
5,931,600 |
| 2025/1/7 |
793.1 |
822.9 |
793 |
819.9 |
+3.48% |
10,067,100 |
| 2025/1/6 |
799.5 |
800.2 |
789 |
792.3 |
-0.93% |
4,397,200 |
| 2024/12/30 |
802 |
806.7 |
797.3 |
799.7 |
+0.46% |
4,063,600 |
| 2024/12/27 |
793.5 |
796.4 |
786.8 |
796 |
+1.50% |
4,831,600 |
| 2024/12/26 |
781.7 |
785 |
780.5 |
784.2 |
+0.32% |
3,178,800 |
| 2024/12/25 |
782 |
782.5 |
773.8 |
781.7 |
+0.33% |
3,469,400 |
| 2024/12/24 |
774.9 |
782.4 |
773.6 |
779.1 |
+0.76% |
3,529,400 |
| 2024/12/23 |
770 |
773.8 |
765.8 |
773.2 |
+0.62% |
4,034,400 |
| 2024/12/20 |
774 |
775.6 |
766.9 |
768.4 |
+0.23% |
5,936,900 |
| 2024/12/19 |
760 |
773.3 |
756.6 |
766.6 |
-0.45% |
5,058,700 |
| 2024/12/18 |
778.9 |
781 |
768.3 |
770.1 |
-1.46% |
6,510,200 |
| 2024/12/17 |
780.7 |
788.8 |
780.7 |
781.5 |
+0.35% |
4,213,700 |
| 2024/12/16 |
786.5 |
790.8 |
778.8 |
778.8 |
-0.78% |
4,251,500 |
| 2024/12/13 |
780.4 |
788.4 |
780.1 |
784.9 |
-1.25% |
4,513,000 |
| 2024/12/12 |
794 |
798.2 |
791.7 |
794.8 |
+0.10% |
3,994,000 |
| 2024/12/11 |
798 |
798.1 |
788.5 |
794 |
+0.10% |
3,737,200 |
| 2024/12/10 |
802.1 |
803.1 |
790.5 |
793.2 |
+0.77% |
5,081,800 |
| 2024/12/9 |
785 |
790.4 |
782.6 |
787.1 |
+0.50% |
3,918,400 |
| 2024/12/6 |
781.3 |
783.2 |
776.6 |
783.2 |
+0.24% |
3,505,000 |
| 2024/12/5 |
789.6 |
790.2 |
779 |
781.3 |
-1.38% |
5,070,800 |
| 2024/12/4 |
800 |
801 |
792.2 |
792.2 |
-1.15% |
3,482,800 |
| 2024/12/3 |
798.4 |
806.8 |
798.3 |
801.4 |
+1.03% |
5,769,000 |
| 2024/12/2 |
786.5 |
797.2 |
785.5 |
793.2 |
+1.06% |
4,203,200 |
| 2024/11/29 |
785 |
787.6 |
778.3 |
784.9 |
-0.14% |
7,608,800 |
| 2024/11/28 |
792 |
798 |
785.8 |
786 |
-0.96% |
7,629,900 |
| 2024/11/27 |
819.9 |
820 |
788.3 |
793.6 |
-5.75% |
12,519,000 |
| 2024/11/26 |
853.1 |
855 |
835.6 |
842 |
-1.89% |
4,795,000 |
| 2024/11/25 |
850 |
860.7 |
845.8 |
858.2 |
+3.30% |
8,497,600 |
| 2024/11/22 |
835 |
842 |
830.8 |
830.8 |
+0.06% |
5,413,900 |
| 2024/11/21 |
841.1 |
842.5 |
828 |
830.3 |
-1.87% |
5,498,900 |
| 2024/11/20 |
844 |
850.9 |
841.9 |
846.1 |
+0.92% |
3,861,700 |
| 2024/11/19 |
844 |
853.6 |
837 |
838.4 |
+0.48% |
4,674,400 |
| 2024/11/18 |
830.8 |
837 |
827.5 |
834.4 |
-0.02% |
4,556,400 |
| 2024/11/15 |
839.3 |
844.6 |
834.6 |
834.6 |
-0.41% |
3,348,600 |
| 2024/11/14 |
839.7 |
853.1 |
838 |
838 |
+1.44% |
6,855,300 |
| 2024/11/13 |
833.6 |
856 |
825.4 |
826.1 |
-1.22% |
6,044,000 |
| 2024/11/12 |
844.1 |
849 |
832.3 |
836.3 |
-0.05% |
3,845,800 |
| 2024/11/11 |
830 |
839.4 |
829 |
836.7 |
-0.72% |
3,052,500 |
| 2024/11/8 |
845 |
849.5 |
839.2 |
842.8 |
-0.59% |
3,682,600 |
| 2024/11/7 |
847.6 |
856.3 |
839.2 |
847.8 |
-0.12% |
4,937,900 |
| 2024/11/6 |
847 |
861.8 |
839.2 |
848.8 |
-1.29% |
7,097,600 |
| 2024/11/5 |
835 |
874.5 |
832.1 |
859.9 |
+5.55% |
11,282,600 |
| 2024/11/1 |
825.4 |
830.9 |
793 |
814.7 |
-1.94% |
19,996,900 |
| 2024/10/31 |
832 |
838.3 |
821 |
830.8 |
-0.12% |
6,489,700 |
| 2024/10/30 |
830 |
833.8 |
823.5 |
831.8 |
+0.56% |
8,070,300 |
| 2024/10/29 |
826.4 |
830.7 |
822.7 |
827.2 |
+0.60% |
3,829,100 |
| 2024/10/28 |
810 |
826.8 |
807.2 |
822.3 |
+0.77% |
4,767,200 |
| 2024/10/25 |
826.1 |
826.3 |
809.3 |
816 |
-0.78% |
4,808,800 |
|
