| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
1,790 |
1,838 |
1,785 |
1,816 |
+1.11% |
351,800 |
| 2025/3/18 |
1,781 |
1,823 |
1,776 |
1,796 |
+1.81% |
293,200 |
| 2025/3/17 |
1,786 |
1,796 |
1,760 |
1,764 |
+0.34% |
219,200 |
| 2025/3/14 |
1,740 |
1,774 |
1,735 |
1,758 |
-0.90% |
306,200 |
| 2025/3/13 |
1,800 |
1,813 |
1,754 |
1,774 |
+0.06% |
476,300 |
| 2025/3/12 |
1,664 |
1,800 |
1,664 |
1,773 |
+5.72% |
757,600 |
| 2025/3/11 |
1,636 |
1,678 |
1,618 |
1,677 |
+0.06% |
673,600 |
| 2025/3/10 |
1,722 |
1,770 |
1,646 |
1,676 |
-3.95% |
1,006,000 |
| 2025/3/7 |
1,600 |
1,756 |
1,600 |
1,745 |
+7.98% |
1,219,500 |
| 2025/3/6 |
1,535 |
1,616 |
1,533 |
1,616 |
+6.25% |
637,200 |
| 2025/3/5 |
1,502 |
1,527 |
1,476 |
1,521 |
+1.26% |
321,500 |
| 2025/3/4 |
1,525 |
1,525 |
1,476 |
1,502 |
-2.28% |
384,200 |
| 2025/3/3 |
1,509 |
1,539 |
1,491 |
1,537 |
+3.92% |
248,400 |
| 2025/2/28 |
1,489 |
1,514 |
1,472 |
1,479 |
-2.44% |
413,200 |
| 2025/2/27 |
1,517 |
1,538 |
1,504 |
1,516 |
+1.81% |
298,300 |
| 2025/2/26 |
1,488 |
1,532 |
1,484 |
1,489 |
+0.07% |
326,500 |
| 2025/2/25 |
1,480 |
1,505 |
1,466 |
1,488 |
-1.33% |
353,900 |
| 2025/2/21 |
1,515 |
1,535 |
1,501 |
1,508 |
-2.90% |
459,200 |
| 2025/2/20 |
1,573 |
1,587 |
1,545 |
1,553 |
-4.19% |
598,500 |
| 2025/2/19 |
1,650 |
1,650 |
1,593 |
1,621 |
-2.58% |
412,000 |
| 2025/2/18 |
1,662 |
1,682 |
1,650 |
1,664 |
-2.06% |
371,500 |
| 2025/2/17 |
1,803 |
1,829 |
1,691 |
1,699 |
+8.35% |
1,114,700 |
| 2025/2/14 |
1,640 |
1,652 |
1,560 |
1,568 |
-5.31% |
560,100 |
| 2025/2/13 |
1,642 |
1,658 |
1,625 |
1,656 |
+0.06% |
249,300 |
| 2025/2/12 |
1,668 |
1,674 |
1,625 |
1,655 |
+0.49% |
211,600 |
| 2025/2/10 |
1,590 |
1,658 |
1,590 |
1,647 |
+2.36% |
227,500 |
| 2025/2/7 |
1,640 |
1,640 |
1,586 |
1,609 |
-2.31% |
187,900 |
| 2025/2/6 |
1,603 |
1,662 |
1,601 |
1,647 |
+3.65% |
318,300 |
| 2025/2/5 |
1,577 |
1,589 |
1,564 |
1,589 |
+1.34% |
174,800 |
| 2025/2/4 |
1,607 |
1,608 |
1,556 |
1,568 |
-1.75% |
246,100 |
| 2025/2/3 |
1,598 |
1,615 |
1,584 |
1,596 |
-0.99% |
220,300 |
| 2025/1/31 |
1,623 |
1,638 |
1,602 |
1,612 |
-0.56% |
189,200 |
| 2025/1/30 |
1,628 |
1,650 |
1,617 |
1,621 |
-0.43% |
273,000 |
| 2025/1/29 |
1,660 |
1,691 |
1,618 |
1,628 |
+0.31% |
395,100 |
| 2025/1/28 |
1,555 |
1,627 |
1,544 |
1,623 |
+3.38% |
358,700 |
| 2025/1/27 |
1,557 |
1,581 |
1,552 |
1,570 |
+1.23% |
219,600 |
| 2025/1/24 |
1,517 |
1,571 |
1,502 |
1,551 |
+4.30% |
262,500 |
| 2025/1/23 |
1,475 |
1,508 |
1,471 |
1,487 |
+0.88% |
229,600 |
| 2025/1/22 |
1,497 |
1,505 |
1,464 |
1,474 |
-0.67% |
217,400 |
| 2025/1/21 |
1,505 |
1,505 |
1,478 |
1,484 |
-0.67% |
187,100 |
| 2025/1/20 |
1,542 |
1,542 |
1,494 |
1,494 |
-2.03% |
185,100 |
| 2025/1/17 |
1,524 |
1,530 |
1,499 |
1,525 |
-0.97% |
180,100 |
| 2025/1/16 |
1,568 |
1,569 |
1,539 |
1,540 |
-0.39% |
131,100 |
| 2025/1/15 |
1,543 |
1,557 |
1,533 |
1,546 |
-0.77% |
120,000 |
| 2025/1/14 |
1,559 |
1,562 |
1,530 |
1,558 |
-0.26% |
207,900 |
| 2025/1/10 |
1,567 |
1,588 |
1,555 |
1,562 |
-0.83% |
144,600 |
| 2025/1/9 |
1,596 |
1,607 |
1,569 |
1,575 |
-1.32% |
159,700 |
| 2025/1/8 |
1,587 |
1,598 |
1,558 |
1,596 |
-0.31% |
189,800 |
| 2025/1/7 |
1,616 |
1,626 |
1,601 |
1,601 |
+0.57% |
186,000 |
| 2025/1/6 |
1,650 |
1,651 |
1,592 |
1,592 |
-3.05% |
246,600 |
| 2024/12/30 |
1,671 |
1,677 |
1,642 |
1,642 |
-0.97% |
256,100 |
| 2024/12/27 |
1,608 |
1,669 |
1,600 |
1,658 |
+3.95% |
277,300 |
| 2024/12/26 |
1,590 |
1,610 |
1,580 |
1,595 |
-0.06% |
139,400 |
| 2024/12/25 |
1,600 |
1,614 |
1,576 |
1,596 |
+0.13% |
120,600 |
| 2024/12/24 |
1,615 |
1,615 |
1,578 |
1,594 |
-1.67% |
143,100 |
| 2024/12/23 |
1,574 |
1,629 |
1,574 |
1,621 |
+2.53% |
196,700 |
| 2024/12/20 |
1,564 |
1,598 |
1,550 |
1,581 |
+1.09% |
249,600 |
| 2024/12/19 |
1,529 |
1,573 |
1,525 |
1,564 |
-0.32% |
203,500 |
| 2024/12/18 |
1,579 |
1,596 |
1,552 |
1,569 |
-1.01% |
201,200 |
| 2024/12/17 |
1,630 |
1,630 |
1,585 |
1,585 |
-1.06% |
210,800 |
| 2024/12/16 |
1,610 |
1,619 |
1,600 |
1,602 |
-0.50% |
100,700 |
| 2024/12/13 |
1,604 |
1,622 |
1,593 |
1,610 |
-2.07% |
269,400 |
| 2024/12/12 |
1,620 |
1,660 |
1,616 |
1,644 |
+2.24% |
279,400 |
| 2024/12/11 |
1,608 |
1,608 |
1,576 |
1,608 |
-0.06% |
204,300 |
| 2024/12/10 |
1,604 |
1,622 |
1,587 |
1,609 |
+0.00% |
215,900 |
| 2024/12/9 |
1,579 |
1,630 |
1,575 |
1,609 |
+2.42% |
294,400 |
| 2024/12/6 |
1,591 |
1,616 |
1,568 |
1,571 |
-4.38% |
439,100 |
| 2024/12/5 |
1,645 |
1,667 |
1,627 |
1,643 |
+2.69% |
391,400 |
| 2024/12/4 |
1,615 |
1,653 |
1,595 |
1,600 |
-0.56% |
345,600 |
| 2024/12/3 |
1,635 |
1,660 |
1,607 |
1,609 |
-0.86% |
252,000 |
| 2024/12/2 |
1,635 |
1,635 |
1,588 |
1,623 |
-1.04% |
273,100 |
| 2024/11/29 |
1,619 |
1,648 |
1,595 |
1,640 |
+1.23% |
271,300 |
| 2024/11/28 |
1,598 |
1,623 |
1,580 |
1,620 |
+0.00% |
312,500 |
| 2024/11/27 |
1,609 |
1,646 |
1,583 |
1,620 |
+1.38% |
645,300 |
| 2024/11/26 |
1,560 |
1,602 |
1,547 |
1,598 |
+2.04% |
296,900 |
| 2024/11/25 |
1,588 |
1,613 |
1,557 |
1,566 |
-0.95% |
377,500 |
| 2024/11/22 |
1,618 |
1,621 |
1,561 |
1,581 |
-2.29% |
377,800 |
| 2024/11/21 |
1,506 |
1,623 |
1,506 |
1,618 |
+5.89% |
682,300 |
| 2024/11/20 |
1,543 |
1,549 |
1,506 |
1,528 |
-1.80% |
427,900 |
| 2024/11/19 |
1,531 |
1,570 |
1,509 |
1,556 |
+0.58% |
513,200 |
| 2024/11/18 |
1,477 |
1,557 |
1,468 |
1,547 |
+3.27% |
837,500 |
| 2024/11/15 |
1,501 |
1,595 |
1,480 |
1,498 |
+11.29% |
1,389,500 |
| 2024/11/14 |
1,400 |
1,409 |
1,328 |
1,346 |
-2.04% |
460,200 |
| 2024/11/13 |
1,357 |
1,379 |
1,332 |
1,374 |
-0.94% |
332,300 |
| 2024/11/12 |
1,373 |
1,397 |
1,368 |
1,387 |
+1.17% |
236,000 |
| 2024/11/11 |
1,357 |
1,381 |
1,354 |
1,371 |
+0.15% |
204,600 |
| 2024/11/8 |
1,370 |
1,395 |
1,355 |
1,369 |
+0.66% |
226,500 |
| 2024/11/7 |
1,344 |
1,372 |
1,336 |
1,360 |
+2.49% |
219,400 |
| 2024/11/6 |
1,316 |
1,337 |
1,309 |
1,327 |
+1.53% |
153,100 |
| 2024/11/5 |
1,322 |
1,322 |
1,291 |
1,307 |
-0.91% |
213,700 |
| 2024/11/1 |
1,316 |
1,339 |
1,300 |
1,319 |
-1.27% |
249,900 |
| 2024/10/31 |
1,335 |
1,360 |
1,324 |
1,336 |
-1.18% |
389,300 |
| 2024/10/30 |
1,345 |
1,354 |
1,312 |
1,352 |
+2.66% |
281,000 |
| 2024/10/29 |
1,280 |
1,319 |
1,260 |
1,317 |
+3.21% |
205,200 |
| 2024/10/28 |
1,225 |
1,280 |
1,219 |
1,276 |
+4.16% |
207,600 |
| 2024/10/25 |
1,263 |
1,263 |
1,209 |
1,225 |
-1.45% |
170,300 |
| 2024/10/24 |
1,238 |
1,246 |
1,229 |
1,243 |
-1.19% |
181,000 |
| 2024/10/23 |
1,276 |
1,277 |
1,255 |
1,258 |
-1.49% |
92,500 |
| 2024/10/22 |
1,324 |
1,331 |
1,277 |
1,277 |
-3.40% |
161,600 |
| 2024/10/21 |
1,316 |
1,345 |
1,304 |
1,322 |
+0.46% |
140,200 |
| 2024/10/18 |
1,315 |
1,322 |
1,306 |
1,316 |
-0.08% |
128,900 |
| 2024/10/17 |
1,351 |
1,352 |
1,316 |
1,317 |
-2.44% |
163,000 |
| 2024/10/16 |
1,327 |
1,374 |
1,316 |
1,350 |
+1.12% |
237,000 |
| 2024/10/15 |
1,339 |
1,358 |
1,312 |
1,335 |
+1.99% |
186,600 |
| 2024/10/11 |
1,316 |
1,325 |
1,307 |
1,309 |
+0.31% |
147,700 |
| 2024/10/10 |
1,314 |
1,322 |
1,299 |
1,305 |
+0.69% |
195,000 |
| 2024/10/9 |
1,280 |
1,303 |
1,280 |
1,296 |
+1.81% |
241,300 |
| 2024/10/8 |
1,255 |
1,275 |
1,239 |
1,273 |
+0.24% |
212,100 |
| 2024/10/7 |
1,281 |
1,288 |
1,259 |
1,270 |
+0.16% |
208,300 |
| 2024/10/4 |
1,271 |
1,298 |
1,266 |
1,268 |
+1.36% |
256,800 |
| 2024/10/3 |
1,260 |
1,267 |
1,234 |
1,251 |
+1.71% |
231,600 |
| 2024/10/2 |
1,286 |
1,295 |
1,228 |
1,230 |
-6.18% |
495,800 |
| 2024/10/1 |
1,317 |
1,318 |
1,285 |
1,311 |
-1.06% |
293,100 |
| 2024/9/30 |
1,293 |
1,347 |
1,293 |
1,325 |
-1.12% |
296,700 |
| 2024/9/27 |
1,352 |
1,365 |
1,331 |
1,340 |
-1.11% |
178,700 |
| 2024/9/26 |
1,330 |
1,356 |
1,322 |
1,355 |
+3.20% |
288,000 |
| 2024/9/25 |
1,290 |
1,323 |
1,280 |
1,313 |
+1.78% |
161,100 |
| 2024/9/24 |
1,311 |
1,316 |
1,290 |
1,290 |
-1.68% |
141,200 |
| 2024/9/20 |
1,328 |
1,343 |
1,305 |
1,312 |
-0.30% |
229,900 |
| 2024/9/19 |
1,341 |
1,343 |
1,311 |
1,316 |
+0.00% |
168,700 |
| 2024/9/18 |
1,264 |
1,325 |
1,259 |
1,316 |
+3.46% |
290,700 |
| 2024/9/17 |
1,288 |
1,296 |
1,258 |
1,272 |
+2.09% |
221,200 |
| 2024/9/13 |
1,272 |
1,272 |
1,242 |
1,246 |
-2.12% |
234,600 |
|
