| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
1,723 |
1,731 |
1,703 |
1,703 |
-1.50% |
31,200 |
| 2025/3/17 |
1,727 |
1,751 |
1,720 |
1,729 |
-0.23% |
21,500 |
| 2025/3/14 |
1,740 |
1,765 |
1,724 |
1,733 |
-0.40% |
48,300 |
| 2025/3/13 |
1,716 |
1,740 |
1,716 |
1,740 |
+1.40% |
31,500 |
| 2025/3/12 |
1,705 |
1,726 |
1,701 |
1,716 |
+1.90% |
34,600 |
| 2025/3/11 |
1,722 |
1,723 |
1,663 |
1,684 |
-1.46% |
53,800 |
| 2025/3/10 |
1,788 |
1,788 |
1,688 |
1,709 |
-2.40% |
32,500 |
| 2025/3/7 |
1,730 |
1,754 |
1,709 |
1,751 |
+1.10% |
38,700 |
| 2025/3/6 |
1,702 |
1,732 |
1,686 |
1,732 |
+4.02% |
47,400 |
| 2025/3/5 |
1,679 |
1,716 |
1,665 |
1,665 |
-1.19% |
64,400 |
| 2025/3/4 |
1,717 |
1,719 |
1,677 |
1,685 |
-2.15% |
61,300 |
| 2025/3/3 |
1,716 |
1,731 |
1,702 |
1,722 |
+0.70% |
43,100 |
| 2025/2/28 |
1,724 |
1,731 |
1,694 |
1,710 |
-0.58% |
38,500 |
| 2025/2/27 |
1,711 |
1,734 |
1,711 |
1,720 |
+0.94% |
34,300 |
| 2025/2/26 |
1,709 |
1,717 |
1,687 |
1,704 |
+0.18% |
28,700 |
| 2025/2/25 |
1,690 |
1,729 |
1,690 |
1,701 |
+0.06% |
34,400 |
| 2025/2/21 |
1,724 |
1,734 |
1,700 |
1,700 |
-1.16% |
24,800 |
| 2025/2/20 |
1,775 |
1,781 |
1,713 |
1,720 |
-2.93% |
45,300 |
| 2025/2/19 |
1,754 |
1,780 |
1,749 |
1,772 |
+0.85% |
38,300 |
| 2025/2/18 |
1,726 |
1,769 |
1,722 |
1,757 |
-0.23% |
48,400 |
| 2025/2/17 |
1,771 |
1,799 |
1,761 |
1,761 |
-1.18% |
21,700 |
| 2025/2/14 |
1,800 |
1,814 |
1,774 |
1,782 |
-0.67% |
43,900 |
| 2025/2/13 |
1,780 |
1,798 |
1,772 |
1,794 |
+1.64% |
35,400 |
| 2025/2/12 |
1,734 |
1,765 |
1,734 |
1,765 |
+1.73% |
39,600 |
| 2025/2/10 |
1,735 |
1,745 |
1,715 |
1,735 |
-1.42% |
63,600 |
| 2025/2/7 |
1,714 |
1,760 |
1,677 |
1,760 |
+7.71% |
139,600 |
| 2025/2/6 |
1,628 |
1,655 |
1,628 |
1,634 |
+0.43% |
38,900 |
| 2025/2/5 |
1,623 |
1,640 |
1,611 |
1,627 |
-0.25% |
71,300 |
| 2025/2/4 |
1,641 |
1,654 |
1,627 |
1,631 |
+1.37% |
70,000 |
| 2025/2/3 |
1,600 |
1,634 |
1,597 |
1,609 |
+0.56% |
118,300 |
| 2025/1/31 |
1,564 |
1,619 |
1,562 |
1,600 |
+2.83% |
107,600 |
| 2025/1/30 |
1,515 |
1,558 |
1,515 |
1,556 |
+2.50% |
1,186,600 |
| 2025/1/29 |
1,522 |
1,535 |
1,502 |
1,518 |
-2.00% |
147,500 |
| 2025/1/28 |
1,500 |
1,549 |
1,500 |
1,549 |
+2.72% |
99,300 |
| 2025/1/27 |
1,507 |
1,520 |
1,502 |
1,508 |
+1.07% |
63,800 |
| 2025/1/24 |
1,457 |
1,502 |
1,455 |
1,492 |
+2.47% |
89,200 |
| 2025/1/23 |
1,474 |
1,479 |
1,450 |
1,456 |
-1.75% |
75,700 |
| 2025/1/22 |
1,481 |
1,487 |
1,454 |
1,482 |
+0.88% |
77,100 |
| 2025/1/21 |
1,500 |
1,505 |
1,444 |
1,469 |
-1.08% |
117,000 |
| 2025/1/20 |
1,486 |
1,497 |
1,471 |
1,485 |
+0.54% |
59,000 |
| 2025/1/17 |
1,483 |
1,497 |
1,450 |
1,477 |
-1.73% |
108,200 |
| 2025/1/16 |
1,492 |
1,515 |
1,488 |
1,503 |
+1.55% |
140,200 |
| 2025/1/15 |
1,515 |
1,530 |
1,471 |
1,480 |
-1.33% |
159,500 |
| 2025/1/14 |
1,464 |
1,511 |
1,460 |
1,500 |
+2.11% |
160,400 |
| 2025/1/10 |
1,499 |
1,500 |
1,469 |
1,469 |
-1.54% |
65,500 |
| 2025/1/9 |
1,480 |
1,504 |
1,475 |
1,492 |
+0.54% |
80,200 |
| 2025/1/8 |
1,520 |
1,534 |
1,484 |
1,484 |
-1.40% |
214,300 |
| 2025/1/7 |
1,570 |
1,570 |
1,503 |
1,505 |
-4.14% |
146,400 |
| 2025/1/6 |
1,600 |
1,613 |
1,561 |
1,570 |
-1.69% |
91,400 |
| 2024/12/30 |
1,629 |
1,639 |
1,577 |
1,597 |
-1.96% |
60,600 |
| 2024/12/27 |
1,600 |
1,634 |
1,583 |
1,629 |
+1.56% |
216,600 |
| 2024/12/26 |
1,600 |
1,635 |
1,598 |
1,604 |
-0.31% |
619,600 |
| 2024/12/25 |
1,600 |
1,609 |
1,582 |
1,609 |
+0.81% |
293,300 |
| 2024/12/24 |
1,612 |
1,615 |
1,592 |
1,596 |
-1.36% |
174,900 |
| 2024/12/23 |
1,628 |
1,655 |
1,615 |
1,618 |
-0.31% |
153,300 |
| 2024/12/20 |
1,631 |
1,660 |
1,623 |
1,623 |
+0.62% |
93,500 |
| 2024/12/19 |
1,623 |
1,669 |
1,612 |
1,613 |
-1.22% |
75,400 |
| 2024/12/18 |
1,646 |
1,666 |
1,620 |
1,633 |
-0.97% |
50,600 |
| 2024/12/17 |
1,615 |
1,660 |
1,603 |
1,649 |
+2.93% |
70,400 |
| 2024/12/16 |
1,600 |
1,622 |
1,592 |
1,602 |
-0.50% |
153,300 |
| 2024/12/13 |
1,608 |
1,631 |
1,608 |
1,610 |
-2.31% |
138,800 |
| 2024/12/12 |
1,648 |
1,671 |
1,645 |
1,648 |
+0.24% |
118,600 |
| 2024/12/11 |
1,642 |
1,654 |
1,635 |
1,644 |
+0.49% |
59,700 |
| 2024/12/10 |
1,600 |
1,646 |
1,598 |
1,636 |
+2.44% |
71,100 |
| 2024/12/9 |
1,600 |
1,610 |
1,597 |
1,597 |
-0.25% |
98,000 |
| 2024/12/6 |
1,600 |
1,615 |
1,595 |
1,601 |
+0.06% |
65,900 |
| 2024/12/5 |
1,603 |
1,608 |
1,600 |
1,600 |
+0.31% |
45,600 |
| 2024/12/4 |
1,622 |
1,630 |
1,595 |
1,595 |
-1.85% |
41,900 |
| 2024/12/3 |
1,627 |
1,650 |
1,605 |
1,625 |
-0.12% |
38,400 |
| 2024/12/2 |
1,600 |
1,629 |
1,600 |
1,627 |
+1.56% |
28,700 |
| 2024/11/29 |
1,611 |
1,619 |
1,602 |
1,602 |
-0.50% |
19,300 |
| 2024/11/28 |
1,600 |
1,637 |
1,600 |
1,610 |
+1.58% |
35,800 |
| 2024/11/27 |
1,601 |
1,618 |
1,585 |
1,585 |
-0.94% |
18,700 |
| 2024/11/26 |
1,591 |
1,609 |
1,591 |
1,600 |
+0.50% |
15,600 |
| 2024/11/25 |
1,615 |
1,634 |
1,592 |
1,592 |
-1.61% |
29,000 |
| 2024/11/22 |
1,618 |
1,641 |
1,617 |
1,618 |
+0.06% |
16,700 |
| 2024/11/21 |
1,601 |
1,627 |
1,600 |
1,617 |
+1.57% |
16,700 |
| 2024/11/20 |
1,608 |
1,615 |
1,592 |
1,592 |
-1.73% |
19,400 |
| 2024/11/19 |
1,556 |
1,620 |
1,556 |
1,620 |
+3.98% |
48,500 |
| 2024/11/18 |
1,572 |
1,575 |
1,557 |
1,558 |
-1.39% |
21,000 |
| 2024/11/15 |
1,602 |
1,602 |
1,577 |
1,580 |
-0.94% |
29,900 |
| 2024/11/14 |
1,613 |
1,613 |
1,590 |
1,595 |
-0.68% |
25,300 |
| 2024/11/13 |
1,601 |
1,616 |
1,590 |
1,606 |
+0.44% |
54,200 |
| 2024/11/12 |
1,630 |
1,657 |
1,596 |
1,599 |
+0.57% |
49,800 |
| 2024/11/11 |
1,580 |
1,597 |
1,575 |
1,590 |
+0.38% |
29,900 |
| 2024/11/8 |
1,600 |
1,610 |
1,578 |
1,584 |
+0.44% |
41,200 |
| 2024/11/7 |
1,560 |
1,614 |
1,560 |
1,577 |
+1.09% |
61,300 |
| 2024/11/6 |
1,575 |
1,596 |
1,549 |
1,560 |
-0.95% |
45,700 |
| 2024/11/5 |
1,609 |
1,609 |
1,562 |
1,575 |
-0.25% |
29,900 |
| 2024/11/1 |
1,583 |
1,606 |
1,578 |
1,579 |
-1.56% |
14,900 |
| 2024/10/31 |
1,591 |
1,605 |
1,580 |
1,604 |
+2.49% |
19,800 |
| 2024/10/30 |
1,560 |
1,597 |
1,558 |
1,565 |
+0.38% |
65,000 |
| 2024/10/29 |
1,550 |
1,600 |
1,550 |
1,559 |
+0.58% |
23,300 |
| 2024/10/28 |
1,550 |
1,572 |
1,541 |
1,550 |
+0.00% |
17,700 |
| 2024/10/25 |
1,579 |
1,579 |
1,544 |
1,550 |
-1.71% |
16,900 |
| 2024/10/24 |
1,579 |
1,585 |
1,564 |
1,577 |
-0.44% |
18,900 |
| 2024/10/23 |
1,600 |
1,615 |
1,582 |
1,584 |
-0.94% |
12,000 |
| 2024/10/22 |
1,595 |
1,613 |
1,588 |
1,599 |
+0.25% |
29,700 |
| 2024/10/21 |
1,580 |
1,595 |
1,576 |
1,595 |
+1.85% |
14,300 |
| 2024/10/18 |
1,563 |
1,585 |
1,554 |
1,566 |
+0.97% |
17,500 |
| 2024/10/17 |
1,574 |
1,583 |
1,551 |
1,551 |
-1.21% |
21,000 |
| 2024/10/16 |
1,583 |
1,594 |
1,555 |
1,570 |
-1.13% |
28,100 |
| 2024/10/15 |
1,610 |
1,610 |
1,587 |
1,588 |
-1.06% |
19,600 |
| 2024/10/11 |
1,611 |
1,611 |
1,597 |
1,605 |
+0.06% |
31,000 |
| 2024/10/10 |
1,615 |
1,615 |
1,595 |
1,604 |
+0.06% |
27,500 |
| 2024/10/9 |
1,629 |
1,629 |
1,593 |
1,603 |
+0.19% |
31,300 |
| 2024/10/8 |
1,607 |
1,613 |
1,597 |
1,600 |
-1.48% |
14,400 |
| 2024/10/7 |
1,631 |
1,641 |
1,609 |
1,624 |
+1.37% |
25,000 |
| 2024/10/4 |
1,602 |
1,628 |
1,595 |
1,602 |
-0.37% |
20,000 |
| 2024/10/3 |
1,628 |
1,645 |
1,607 |
1,608 |
+0.63% |
19,500 |
| 2024/10/2 |
1,611 |
1,628 |
1,575 |
1,598 |
-1.24% |
41,200 |
| 2024/10/1 |
1,600 |
1,622 |
1,581 |
1,618 |
+1.95% |
26,200 |
| 2024/9/30 |
1,606 |
1,640 |
1,571 |
1,587 |
-2.64% |
36,300 |
| 2024/9/27 |
1,675 |
1,698 |
1,625 |
1,630 |
-2.51% |
29,000 |
| 2024/9/26 |
1,655 |
1,684 |
1,648 |
1,672 |
+1.58% |
50,100 |
| 2024/9/25 |
1,625 |
1,646 |
1,619 |
1,646 |
+1.29% |
14,400 |
| 2024/9/24 |
1,623 |
1,642 |
1,600 |
1,625 |
+1.56% |
13,300 |
| 2024/9/20 |
1,650 |
1,650 |
1,593 |
1,600 |
-2.02% |
17,900 |
| 2024/9/19 |
1,659 |
1,659 |
1,614 |
1,633 |
-1.51% |
22,200 |
| 2024/9/18 |
1,645 |
1,658 |
1,635 |
1,658 |
+1.41% |
20,900 |
| 2024/9/17 |
1,615 |
1,635 |
1,594 |
1,635 |
+1.68% |
18,800 |
| 2024/9/13 |
1,601 |
1,629 |
1,583 |
1,608 |
+0.69% |
39,500 |
| 2024/9/12 |
1,543 |
1,597 |
1,543 |
1,597 |
+3.97% |
23,800 |
|
