| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
1,458 |
1,465 |
1,440 |
1,464 |
+0.41% |
11,300 |
| 2025/3/18 |
1,426 |
1,459 |
1,426 |
1,458 |
+2.24% |
20,200 |
| 2025/3/17 |
1,425 |
1,427 |
1,421 |
1,426 |
+0.71% |
4,600 |
| 2025/3/14 |
1,414 |
1,423 |
1,414 |
1,416 |
-0.35% |
2,200 |
| 2025/3/13 |
1,430 |
1,431 |
1,419 |
1,421 |
-0.63% |
3,900 |
| 2025/3/12 |
1,400 |
1,430 |
1,400 |
1,430 |
+2.07% |
21,400 |
| 2025/3/11 |
1,400 |
1,405 |
1,398 |
1,401 |
-0.14% |
5,400 |
| 2025/3/10 |
1,401 |
1,405 |
1,399 |
1,403 |
+0.14% |
7,400 |
| 2025/3/7 |
1,402 |
1,414 |
1,396 |
1,401 |
-0.14% |
29,500 |
| 2025/3/6 |
1,402 |
1,404 |
1,400 |
1,403 |
+0.14% |
12,700 |
| 2025/3/5 |
1,404 |
1,404 |
1,395 |
1,401 |
+0.07% |
14,400 |
| 2025/3/4 |
1,404 |
1,404 |
1,393 |
1,400 |
-0.07% |
10,800 |
| 2025/3/3 |
1,402 |
1,402 |
1,391 |
1,401 |
+0.29% |
9,700 |
| 2025/2/28 |
1,393 |
1,399 |
1,385 |
1,397 |
+0.07% |
14,700 |
| 2025/2/27 |
1,391 |
1,400 |
1,391 |
1,396 |
+0.36% |
6,100 |
| 2025/2/26 |
1,394 |
1,396 |
1,390 |
1,391 |
-0.14% |
8,900 |
| 2025/2/25 |
1,394 |
1,400 |
1,392 |
1,393 |
-0.07% |
7,600 |
| 2025/2/21 |
1,396 |
1,407 |
1,394 |
1,394 |
-0.07% |
10,300 |
| 2025/2/20 |
1,408 |
1,410 |
1,395 |
1,395 |
-0.36% |
11,100 |
| 2025/2/19 |
1,400 |
1,404 |
1,399 |
1,400 |
+0.07% |
3,400 |
| 2025/2/18 |
1,406 |
1,407 |
1,395 |
1,399 |
+0.00% |
6,400 |
| 2025/2/17 |
1,400 |
1,407 |
1,399 |
1,399 |
+0.07% |
10,800 |
| 2025/2/14 |
1,415 |
1,415 |
1,398 |
1,398 |
-0.07% |
10,300 |
| 2025/2/13 |
1,397 |
1,399 |
1,394 |
1,399 |
+0.43% |
6,100 |
| 2025/2/12 |
1,393 |
1,401 |
1,393 |
1,393 |
+0.00% |
6,000 |
| 2025/2/10 |
1,397 |
1,398 |
1,393 |
1,393 |
+0.00% |
8,300 |
| 2025/2/7 |
1,396 |
1,398 |
1,393 |
1,393 |
-0.21% |
5,700 |
| 2025/2/6 |
1,396 |
1,399 |
1,395 |
1,396 |
+0.07% |
3,900 |
| 2025/2/5 |
1,400 |
1,400 |
1,393 |
1,395 |
+0.29% |
3,500 |
| 2025/2/4 |
1,410 |
1,410 |
1,391 |
1,391 |
+0.00% |
6,200 |
| 2025/2/3 |
1,393 |
1,401 |
1,391 |
1,391 |
-0.29% |
7,900 |
| 2025/1/31 |
1,397 |
1,400 |
1,391 |
1,395 |
+0.36% |
10,000 |
| 2025/1/30 |
1,400 |
1,408 |
1,390 |
1,390 |
-0.79% |
75,400 |
| 2025/1/29 |
1,408 |
1,410 |
1,400 |
1,401 |
+0.14% |
9,200 |
| 2025/1/28 |
1,404 |
1,414 |
1,399 |
1,399 |
-0.43% |
22,000 |
| 2025/1/27 |
1,414 |
1,414 |
1,395 |
1,405 |
+0.36% |
48,000 |
| 2025/1/24 |
1,425 |
1,430 |
1,395 |
1,400 |
-8.62% |
165,200 |
| 2025/1/23 |
1,509 |
1,535 |
1,504 |
1,532 |
+1.52% |
48,900 |
| 2025/1/22 |
1,495 |
1,509 |
1,493 |
1,509 |
+1.14% |
16,500 |
| 2025/1/21 |
1,493 |
1,493 |
1,477 |
1,492 |
+0.81% |
8,700 |
| 2025/1/20 |
1,486 |
1,486 |
1,470 |
1,480 |
+0.41% |
12,800 |
| 2025/1/17 |
1,480 |
1,480 |
1,468 |
1,474 |
-0.74% |
15,600 |
| 2025/1/16 |
1,493 |
1,500 |
1,485 |
1,485 |
-0.07% |
15,400 |
| 2025/1/15 |
1,511 |
1,511 |
1,481 |
1,486 |
-1.65% |
7,000 |
| 2025/1/14 |
1,504 |
1,550 |
1,491 |
1,511 |
+0.47% |
7,600 |
| 2025/1/10 |
1,521 |
1,521 |
1,500 |
1,504 |
-1.05% |
5,500 |
| 2025/1/9 |
1,543 |
1,547 |
1,520 |
1,520 |
-1.49% |
5,800 |
| 2025/1/8 |
1,528 |
1,591 |
1,515 |
1,543 |
+1.78% |
10,800 |
| 2025/1/7 |
1,533 |
1,533 |
1,512 |
1,516 |
+0.33% |
5,300 |
| 2025/1/6 |
1,500 |
1,529 |
1,496 |
1,511 |
+1.96% |
13,400 |
| 2024/12/30 |
1,475 |
1,489 |
1,475 |
1,482 |
+0.41% |
3,800 |
| 2024/12/27 |
1,468 |
1,491 |
1,468 |
1,476 |
+0.27% |
3,400 |
| 2024/12/26 |
1,467 |
1,480 |
1,467 |
1,472 |
+0.07% |
8,200 |
| 2024/12/25 |
1,483 |
1,486 |
1,470 |
1,471 |
-1.28% |
10,600 |
| 2024/12/24 |
1,504 |
1,504 |
1,481 |
1,490 |
-1.39% |
9,000 |
| 2024/12/23 |
1,529 |
1,529 |
1,500 |
1,511 |
+0.53% |
7,500 |
| 2024/12/20 |
1,541 |
1,541 |
1,502 |
1,503 |
-0.99% |
6,900 |
| 2024/12/19 |
1,506 |
1,528 |
1,504 |
1,518 |
+0.60% |
3,200 |
| 2024/12/18 |
1,515 |
1,524 |
1,504 |
1,509 |
-1.05% |
4,500 |
| 2024/12/17 |
1,544 |
1,544 |
1,509 |
1,525 |
-0.33% |
7,600 |
| 2024/12/16 |
1,541 |
1,548 |
1,530 |
1,530 |
-1.10% |
4,200 |
| 2024/12/13 |
1,552 |
1,555 |
1,540 |
1,547 |
-0.58% |
3,200 |
| 2024/12/12 |
1,567 |
1,567 |
1,545 |
1,556 |
+0.00% |
3,300 |
| 2024/12/11 |
1,548 |
1,559 |
1,546 |
1,556 |
+0.13% |
2,200 |
| 2024/12/10 |
1,558 |
1,559 |
1,546 |
1,554 |
+0.19% |
5,200 |
| 2024/12/9 |
1,556 |
1,563 |
1,551 |
1,551 |
-0.58% |
3,000 |
| 2024/12/6 |
1,590 |
1,590 |
1,556 |
1,560 |
+0.39% |
3,300 |
| 2024/12/5 |
1,587 |
1,594 |
1,553 |
1,554 |
-2.02% |
3,600 |
| 2024/12/4 |
1,581 |
1,591 |
1,571 |
1,586 |
-0.50% |
4,400 |
| 2024/12/3 |
1,583 |
1,597 |
1,581 |
1,594 |
+0.31% |
1,600 |
| 2024/12/2 |
1,574 |
1,599 |
1,571 |
1,589 |
-0.69% |
7,700 |
| 2024/11/29 |
1,590 |
1,600 |
1,589 |
1,600 |
+0.63% |
2,700 |
| 2024/11/28 |
1,593 |
1,598 |
1,585 |
1,590 |
+0.38% |
5,000 |
| 2024/11/27 |
1,597 |
1,597 |
1,581 |
1,584 |
-0.31% |
4,200 |
| 2024/11/26 |
1,541 |
1,589 |
1,541 |
1,589 |
+3.11% |
10,800 |
| 2024/11/25 |
1,531 |
1,541 |
1,520 |
1,541 |
+1.92% |
4,100 |
| 2024/11/22 |
1,510 |
1,529 |
1,510 |
1,512 |
-1.24% |
4,900 |
| 2024/11/21 |
1,511 |
1,534 |
1,511 |
1,531 |
+1.12% |
3,700 |
| 2024/11/20 |
1,536 |
1,536 |
1,506 |
1,514 |
-1.43% |
4,300 |
| 2024/11/19 |
1,518 |
1,536 |
1,518 |
1,536 |
+1.19% |
2,000 |
| 2024/11/18 |
1,520 |
1,529 |
1,518 |
1,518 |
-0.39% |
2,400 |
| 2024/11/15 |
1,526 |
1,530 |
1,518 |
1,524 |
-0.39% |
8,600 |
| 2024/11/14 |
1,551 |
1,552 |
1,530 |
1,530 |
-0.84% |
1,600 |
| 2024/11/13 |
1,553 |
1,568 |
1,543 |
1,543 |
-1.59% |
3,200 |
| 2024/11/12 |
1,576 |
1,576 |
1,556 |
1,568 |
-0.51% |
2,500 |
| 2024/11/11 |
1,569 |
1,576 |
1,568 |
1,576 |
+0.64% |
1,500 |
| 2024/11/8 |
1,562 |
1,575 |
1,558 |
1,566 |
-0.25% |
2,000 |
| 2024/11/7 |
1,570 |
1,570 |
1,548 |
1,570 |
+0.26% |
2,800 |
| 2024/11/6 |
1,559 |
1,566 |
1,553 |
1,566 |
+0.51% |
3,000 |
| 2024/11/5 |
1,551 |
1,569 |
1,551 |
1,558 |
+0.52% |
2,600 |
| 2024/11/1 |
1,551 |
1,573 |
1,550 |
1,550 |
-0.96% |
4,700 |
| 2024/10/31 |
1,556 |
1,574 |
1,501 |
1,565 |
+0.58% |
16,600 |
| 2024/10/30 |
1,596 |
1,599 |
1,556 |
1,556 |
-3.29% |
29,200 |
| 2024/10/29 |
1,579 |
1,625 |
1,579 |
1,609 |
+0.94% |
5,600 |
| 2024/10/28 |
1,551 |
1,600 |
1,551 |
1,594 |
+1.21% |
11,700 |
| 2024/10/25 |
1,605 |
1,615 |
1,568 |
1,575 |
-3.43% |
22,600 |
| 2024/10/24 |
1,621 |
1,648 |
1,620 |
1,631 |
-0.49% |
9,300 |
| 2024/10/23 |
1,640 |
1,640 |
1,620 |
1,639 |
-0.18% |
6,700 |
| 2024/10/22 |
1,650 |
1,658 |
1,633 |
1,642 |
-0.55% |
7,400 |
| 2024/10/21 |
1,660 |
1,666 |
1,651 |
1,651 |
-0.54% |
5,200 |
| 2024/10/18 |
1,665 |
1,670 |
1,658 |
1,660 |
-0.18% |
2,600 |
| 2024/10/17 |
1,671 |
1,675 |
1,643 |
1,663 |
-0.78% |
3,500 |
| 2024/10/16 |
1,689 |
1,692 |
1,654 |
1,676 |
-0.77% |
8,600 |
| 2024/10/15 |
1,689 |
1,689 |
1,679 |
1,689 |
+0.00% |
5,900 |
| 2024/10/11 |
1,665 |
1,695 |
1,665 |
1,689 |
+1.56% |
15,700 |
| 2024/10/10 |
1,659 |
1,679 |
1,642 |
1,663 |
+0.24% |
11,600 |
| 2024/10/9 |
1,656 |
1,659 |
1,630 |
1,659 |
+0.36% |
9,200 |
| 2024/10/8 |
1,641 |
1,665 |
1,615 |
1,653 |
+0.00% |
11,300 |
| 2024/10/7 |
1,644 |
1,665 |
1,644 |
1,653 |
+0.24% |
8,900 |
| 2024/10/4 |
1,615 |
1,649 |
1,615 |
1,649 |
+2.11% |
8,600 |
| 2024/10/3 |
1,592 |
1,625 |
1,591 |
1,615 |
+1.44% |
8,600 |
| 2024/10/2 |
1,570 |
1,607 |
1,570 |
1,592 |
-0.75% |
7,900 |
| 2024/10/1 |
1,559 |
1,624 |
1,559 |
1,604 |
+2.62% |
9,100 |
| 2024/9/30 |
1,600 |
1,610 |
1,563 |
1,563 |
-4.11% |
19,800 |
| 2024/9/27 |
1,630 |
1,638 |
1,625 |
1,630 |
-0.79% |
17,400 |
| 2024/9/26 |
1,662 |
1,680 |
1,635 |
1,643 |
-1.02% |
50,100 |
| 2024/9/25 |
1,649 |
1,660 |
1,644 |
1,660 |
+0.48% |
5,800 |
| 2024/9/24 |
1,658 |
1,659 |
1,640 |
1,652 |
+0.98% |
8,400 |
| 2024/9/20 |
1,650 |
1,658 |
1,633 |
1,636 |
-0.49% |
11,800 |
| 2024/9/19 |
1,633 |
1,650 |
1,620 |
1,644 |
+1.48% |
8,900 |
| 2024/9/18 |
1,650 |
1,650 |
1,600 |
1,620 |
+1.12% |
20,700 |
| 2024/9/17 |
1,650 |
1,650 |
1,593 |
1,602 |
-1.60% |
21,000 |
| 2024/9/13 |
1,630 |
1,640 |
1,616 |
1,628 |
+0.68% |
7,500 |
|
