| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,110 |
2,118 |
2,065 |
2,082 |
-0.34% |
28,800 |
| 2025/3/18 |
2,088 |
2,125 |
2,080 |
2,089 |
+0.92% |
62,900 |
| 2025/3/17 |
2,058 |
2,083 |
2,036 |
2,070 |
+1.52% |
23,100 |
| 2025/3/14 |
2,012 |
2,056 |
2,012 |
2,039 |
+0.79% |
26,600 |
| 2025/3/13 |
2,077 |
2,080 |
2,021 |
2,023 |
-1.65% |
22,700 |
| 2025/3/12 |
2,037 |
2,082 |
2,028 |
2,057 |
+1.33% |
58,100 |
| 2025/3/11 |
1,966 |
2,033 |
1,954 |
2,030 |
+1.81% |
48,400 |
| 2025/3/10 |
1,981 |
2,020 |
1,958 |
1,994 |
+2.73% |
49,700 |
| 2025/3/7 |
1,933 |
1,984 |
1,932 |
1,941 |
-0.56% |
29,900 |
| 2025/3/6 |
1,960 |
1,992 |
1,930 |
1,952 |
+0.26% |
47,000 |
| 2025/3/5 |
1,915 |
1,965 |
1,909 |
1,947 |
+1.88% |
47,300 |
| 2025/3/4 |
1,970 |
1,970 |
1,900 |
1,911 |
-4.11% |
97,400 |
| 2025/3/3 |
1,933 |
1,993 |
1,925 |
1,993 |
+4.18% |
70,600 |
| 2025/2/28 |
1,908 |
1,923 |
1,885 |
1,913 |
-0.21% |
69,500 |
| 2025/2/27 |
1,927 |
1,942 |
1,911 |
1,917 |
-0.26% |
29,600 |
| 2025/2/26 |
1,938 |
1,965 |
1,912 |
1,922 |
-0.21% |
62,300 |
| 2025/2/25 |
1,913 |
1,943 |
1,907 |
1,926 |
-0.77% |
60,600 |
| 2025/2/21 |
1,930 |
1,961 |
1,930 |
1,941 |
+0.00% |
60,600 |
| 2025/2/20 |
1,990 |
1,990 |
1,921 |
1,941 |
-2.95% |
93,000 |
| 2025/2/19 |
2,030 |
2,044 |
1,987 |
2,000 |
-1.09% |
89,500 |
| 2025/2/18 |
2,058 |
2,080 |
2,002 |
2,022 |
-1.41% |
92,700 |
| 2025/2/17 |
2,032 |
2,083 |
2,001 |
2,051 |
+3.85% |
134,100 |
| 2025/2/14 |
2,200 |
2,210 |
1,870 |
1,975 |
-11.87% |
333,500 |
| 2025/2/13 |
2,289 |
2,289 |
2,222 |
2,241 |
-0.40% |
40,800 |
| 2025/2/12 |
2,220 |
2,278 |
2,200 |
2,250 |
+3.54% |
67,600 |
| 2025/2/10 |
2,175 |
2,205 |
2,150 |
2,173 |
+0.93% |
49,900 |
| 2025/2/7 |
2,120 |
2,165 |
2,111 |
2,153 |
+1.56% |
31,000 |
| 2025/2/6 |
2,122 |
2,135 |
2,102 |
2,120 |
-0.33% |
36,700 |
| 2025/2/5 |
2,086 |
2,127 |
2,080 |
2,127 |
+1.97% |
36,000 |
| 2025/2/4 |
2,120 |
2,137 |
2,080 |
2,086 |
+0.05% |
19,800 |
| 2025/2/3 |
2,115 |
2,116 |
2,085 |
2,085 |
-2.34% |
36,100 |
| 2025/1/31 |
2,138 |
2,140 |
2,105 |
2,135 |
+1.62% |
28,500 |
| 2025/1/30 |
2,171 |
2,173 |
2,088 |
2,101 |
-4.24% |
64,800 |
| 2025/1/29 |
2,175 |
2,223 |
2,153 |
2,194 |
+1.39% |
43,600 |
| 2025/1/28 |
2,069 |
2,185 |
2,065 |
2,164 |
+4.64% |
53,000 |
| 2025/1/27 |
2,101 |
2,101 |
2,054 |
2,068 |
-1.05% |
28,300 |
| 2025/1/24 |
2,065 |
2,101 |
2,065 |
2,090 |
+2.20% |
39,300 |
| 2025/1/23 |
2,097 |
2,097 |
2,040 |
2,045 |
-2.48% |
41,700 |
| 2025/1/22 |
2,102 |
2,146 |
2,081 |
2,097 |
+0.10% |
28,500 |
| 2025/1/21 |
2,130 |
2,130 |
2,088 |
2,095 |
-1.32% |
16,900 |
| 2025/1/20 |
2,127 |
2,144 |
2,092 |
2,123 |
-0.66% |
34,500 |
| 2025/1/17 |
2,100 |
2,148 |
2,081 |
2,137 |
+0.42% |
33,500 |
| 2025/1/16 |
2,201 |
2,206 |
2,120 |
2,128 |
-3.71% |
83,700 |
| 2025/1/15 |
2,273 |
2,287 |
2,200 |
2,210 |
-1.38% |
42,700 |
| 2025/1/14 |
2,300 |
2,309 |
2,225 |
2,241 |
-3.70% |
38,800 |
| 2025/1/10 |
2,253 |
2,383 |
2,253 |
2,327 |
+3.61% |
54,700 |
| 2025/1/9 |
2,210 |
2,270 |
2,182 |
2,246 |
+2.09% |
43,100 |
| 2025/1/8 |
2,268 |
2,275 |
2,183 |
2,200 |
-3.00% |
64,200 |
| 2025/1/7 |
2,302 |
2,316 |
2,268 |
2,268 |
-1.39% |
23,300 |
| 2025/1/6 |
2,345 |
2,349 |
2,281 |
2,300 |
-0.69% |
44,800 |
| 2024/12/30 |
2,375 |
2,405 |
2,310 |
2,316 |
-2.07% |
57,600 |
| 2024/12/27 |
2,247 |
2,460 |
2,241 |
2,365 |
+7.45% |
254,900 |
| 2024/12/26 |
2,240 |
2,255 |
2,178 |
2,201 |
-1.30% |
68,600 |
| 2024/12/25 |
2,229 |
2,248 |
2,200 |
2,230 |
+0.04% |
48,800 |
| 2024/12/24 |
2,203 |
2,245 |
2,180 |
2,229 |
+2.58% |
32,700 |
| 2024/12/23 |
2,304 |
2,347 |
2,140 |
2,173 |
-5.23% |
102,500 |
| 2024/12/20 |
2,364 |
2,369 |
2,292 |
2,293 |
-2.38% |
33,200 |
| 2024/12/19 |
2,235 |
2,353 |
2,235 |
2,349 |
+3.12% |
58,600 |
| 2024/12/18 |
2,224 |
2,285 |
2,211 |
2,278 |
+2.43% |
25,500 |
| 2024/12/17 |
2,260 |
2,260 |
2,208 |
2,224 |
-1.59% |
49,100 |
| 2024/12/16 |
2,274 |
2,274 |
2,226 |
2,260 |
+0.22% |
32,300 |
| 2024/12/13 |
2,275 |
2,290 |
2,248 |
2,255 |
-0.18% |
18,100 |
| 2024/12/12 |
2,259 |
2,318 |
2,250 |
2,259 |
+0.85% |
41,700 |
| 2024/12/11 |
2,263 |
2,315 |
2,240 |
2,240 |
-0.97% |
43,600 |
| 2024/12/10 |
2,255 |
2,285 |
2,247 |
2,262 |
+0.35% |
23,200 |
| 2024/12/9 |
2,300 |
2,300 |
2,245 |
2,254 |
-2.00% |
30,600 |
| 2024/12/6 |
2,337 |
2,337 |
2,287 |
2,300 |
-1.67% |
31,400 |
| 2024/12/5 |
2,256 |
2,343 |
2,256 |
2,339 |
+3.68% |
38,400 |
| 2024/12/4 |
2,321 |
2,321 |
2,221 |
2,256 |
-2.80% |
89,000 |
| 2024/12/3 |
2,311 |
2,338 |
2,297 |
2,321 |
+0.43% |
46,100 |
| 2024/12/2 |
2,390 |
2,390 |
2,308 |
2,311 |
-2.49% |
61,800 |
| 2024/11/29 |
2,276 |
2,410 |
2,276 |
2,370 |
+3.40% |
78,400 |
| 2024/11/28 |
2,336 |
2,382 |
2,276 |
2,292 |
-2.05% |
90,500 |
| 2024/11/27 |
2,380 |
2,402 |
2,312 |
2,340 |
-1.64% |
81,100 |
| 2024/11/26 |
2,294 |
2,379 |
2,252 |
2,379 |
+8.28% |
184,000 |
| 2024/11/25 |
2,237 |
2,254 |
2,185 |
2,197 |
-1.04% |
87,600 |
| 2024/11/22 |
2,157 |
2,222 |
2,101 |
2,220 |
+3.79% |
86,100 |
| 2024/11/21 |
2,131 |
2,159 |
2,095 |
2,139 |
+0.28% |
48,400 |
| 2024/11/20 |
2,125 |
2,192 |
2,118 |
2,133 |
-0.33% |
41,100 |
| 2024/11/19 |
2,136 |
2,190 |
2,100 |
2,140 |
+0.71% |
78,500 |
| 2024/11/18 |
1,990 |
2,134 |
1,978 |
2,125 |
+6.36% |
173,600 |
| 2024/11/15 |
2,099 |
2,104 |
1,943 |
1,998 |
-2.06% |
244,500 |
| 2024/11/14 |
1,785 |
2,081 |
1,747 |
2,040 |
+12.58% |
366,500 |
| 2024/11/13 |
1,819 |
1,835 |
1,788 |
1,812 |
-0.71% |
35,700 |
| 2024/11/12 |
1,810 |
1,859 |
1,800 |
1,825 |
+0.83% |
38,700 |
| 2024/11/11 |
1,818 |
1,839 |
1,794 |
1,810 |
+0.33% |
25,100 |
| 2024/11/8 |
1,860 |
1,864 |
1,804 |
1,804 |
-2.91% |
43,400 |
| 2024/11/7 |
1,813 |
1,868 |
1,804 |
1,858 |
+2.48% |
34,000 |
| 2024/11/6 |
1,804 |
1,830 |
1,785 |
1,813 |
+0.11% |
18,400 |
| 2024/11/5 |
1,813 |
1,831 |
1,800 |
1,811 |
+0.56% |
25,400 |
| 2024/11/1 |
1,828 |
1,828 |
1,780 |
1,801 |
-3.07% |
70,100 |
| 2024/10/31 |
1,840 |
1,888 |
1,823 |
1,858 |
+0.38% |
43,800 |
| 2024/10/30 |
1,880 |
1,910 |
1,850 |
1,851 |
-0.38% |
66,500 |
| 2024/10/29 |
1,834 |
1,880 |
1,828 |
1,858 |
+3.11% |
52,500 |
| 2024/10/28 |
1,735 |
1,829 |
1,735 |
1,802 |
+2.97% |
34,400 |
| 2024/10/25 |
1,767 |
1,780 |
1,726 |
1,750 |
-1.69% |
44,600 |
| 2024/10/24 |
1,762 |
1,792 |
1,725 |
1,780 |
+0.23% |
40,800 |
| 2024/10/23 |
1,778 |
1,799 |
1,758 |
1,776 |
-0.78% |
42,100 |
| 2024/10/22 |
1,818 |
1,860 |
1,771 |
1,790 |
-1.70% |
43,200 |
| 2024/10/21 |
1,801 |
1,859 |
1,781 |
1,821 |
+3.41% |
82,900 |
| 2024/10/18 |
1,902 |
1,906 |
1,752 |
1,761 |
-9.32% |
200,600 |
| 2024/10/17 |
1,966 |
1,966 |
1,905 |
1,942 |
-0.36% |
30,200 |
| 2024/10/16 |
1,865 |
2,000 |
1,865 |
1,949 |
+2.80% |
75,200 |
| 2024/10/15 |
1,901 |
1,904 |
1,865 |
1,896 |
+1.39% |
56,800 |
| 2024/10/11 |
1,889 |
1,895 |
1,860 |
1,870 |
-1.32% |
25,700 |
| 2024/10/10 |
1,929 |
1,929 |
1,885 |
1,895 |
-1.76% |
20,000 |
| 2024/10/9 |
1,953 |
1,953 |
1,846 |
1,929 |
+0.42% |
92,700 |
| 2024/10/8 |
1,952 |
1,994 |
1,911 |
1,921 |
-1.94% |
77,000 |
| 2024/10/7 |
1,985 |
2,020 |
1,931 |
1,959 |
+1.93% |
61,100 |
| 2024/10/4 |
1,966 |
1,990 |
1,915 |
1,922 |
-2.68% |
62,300 |
| 2024/10/3 |
2,000 |
2,038 |
1,954 |
1,975 |
+2.44% |
63,100 |
| 2024/10/2 |
1,968 |
1,995 |
1,923 |
1,928 |
-2.58% |
45,300 |
| 2024/10/1 |
1,887 |
2,000 |
1,871 |
1,979 |
+7.97% |
111,700 |
| 2024/9/30 |
1,917 |
1,956 |
1,827 |
1,833 |
-8.21% |
168,000 |
| 2024/9/27 |
1,812 |
2,020 |
1,812 |
1,997 |
+10.39% |
206,900 |
| 2024/9/26 |
1,847 |
1,847 |
1,803 |
1,809 |
-1.20% |
37,600 |
| 2024/9/25 |
1,855 |
1,881 |
1,819 |
1,831 |
-1.29% |
56,100 |
| 2024/9/24 |
1,837 |
1,891 |
1,811 |
1,855 |
+2.60% |
110,000 |
| 2024/9/20 |
1,893 |
1,898 |
1,786 |
1,808 |
-3.47% |
116,300 |
| 2024/9/19 |
1,851 |
1,900 |
1,824 |
1,873 |
+3.31% |
119,800 |
| 2024/9/18 |
1,790 |
1,835 |
1,769 |
1,813 |
+2.49% |
82,300 |
| 2024/9/17 |
1,741 |
1,793 |
1,725 |
1,769 |
+4.00% |
137,100 |
| 2024/9/13 |
1,715 |
1,753 |
1,690 |
1,701 |
-1.28% |
85,600 |
|
