| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
2,544 |
2,643 |
2,541 |
2,612 |
+3.61% |
31,200 |
| 2025/3/17 |
2,510 |
2,540 |
2,491 |
2,521 |
+0.72% |
16,800 |
| 2025/3/14 |
2,515 |
2,525 |
2,490 |
2,503 |
-1.18% |
16,100 |
| 2025/3/13 |
2,557 |
2,586 |
2,510 |
2,533 |
+0.16% |
10,800 |
| 2025/3/12 |
2,569 |
2,569 |
2,506 |
2,529 |
-0.90% |
18,500 |
| 2025/3/11 |
2,521 |
2,573 |
2,483 |
2,552 |
-0.08% |
36,800 |
| 2025/3/10 |
2,588 |
2,608 |
2,544 |
2,554 |
+0.35% |
45,200 |
| 2025/3/7 |
2,532 |
2,609 |
2,501 |
2,545 |
+1.07% |
50,400 |
| 2025/3/6 |
2,512 |
2,536 |
2,490 |
2,518 |
+1.12% |
20,700 |
| 2025/3/5 |
2,446 |
2,512 |
2,446 |
2,490 |
+2.85% |
21,000 |
| 2025/3/4 |
2,478 |
2,499 |
2,391 |
2,421 |
-1.30% |
25,900 |
| 2025/3/3 |
2,459 |
2,466 |
2,400 |
2,453 |
+1.24% |
31,700 |
| 2025/2/28 |
2,530 |
2,551 |
2,423 |
2,423 |
-3.54% |
40,400 |
| 2025/2/27 |
2,504 |
2,534 |
2,466 |
2,512 |
+0.32% |
28,500 |
| 2025/2/26 |
2,542 |
2,561 |
2,496 |
2,504 |
-2.98% |
36,300 |
| 2025/2/25 |
2,557 |
2,599 |
2,557 |
2,581 |
+0.31% |
23,200 |
| 2025/2/21 |
2,579 |
2,617 |
2,560 |
2,573 |
-1.94% |
21,000 |
| 2025/2/20 |
2,697 |
2,701 |
2,600 |
2,624 |
-4.06% |
36,500 |
| 2025/2/19 |
2,665 |
2,779 |
2,654 |
2,735 |
+2.90% |
70,200 |
| 2025/2/18 |
2,539 |
2,662 |
2,510 |
2,658 |
+5.52% |
89,500 |
| 2025/2/17 |
2,600 |
2,600 |
2,463 |
2,519 |
-3.93% |
105,400 |
| 2025/2/14 |
2,644 |
2,675 |
2,589 |
2,622 |
+1.08% |
40,400 |
| 2025/2/13 |
2,600 |
2,609 |
2,576 |
2,594 |
+0.50% |
18,300 |
| 2025/2/12 |
2,560 |
2,586 |
2,546 |
2,581 |
+0.47% |
14,800 |
| 2025/2/10 |
2,634 |
2,634 |
2,558 |
2,569 |
-2.47% |
38,500 |
| 2025/2/7 |
2,610 |
2,648 |
2,610 |
2,634 |
+1.74% |
20,100 |
| 2025/2/6 |
2,571 |
2,604 |
2,535 |
2,589 |
+1.13% |
51,100 |
| 2025/2/5 |
2,532 |
2,565 |
2,516 |
2,560 |
+1.19% |
38,500 |
| 2025/2/4 |
2,495 |
2,540 |
2,492 |
2,530 |
+1.40% |
34,800 |
| 2025/2/3 |
2,458 |
2,502 |
2,450 |
2,495 |
+0.52% |
47,000 |
| 2025/1/31 |
2,482 |
2,509 |
2,478 |
2,482 |
+0.00% |
34,800 |
| 2025/1/30 |
2,440 |
2,491 |
2,439 |
2,482 |
+1.72% |
36,000 |
| 2025/1/29 |
2,420 |
2,451 |
2,411 |
2,440 |
+0.83% |
38,500 |
| 2025/1/28 |
2,300 |
2,425 |
2,300 |
2,420 |
+5.22% |
40,900 |
| 2025/1/27 |
2,330 |
2,344 |
2,300 |
2,300 |
-0.13% |
30,200 |
| 2025/1/24 |
2,288 |
2,324 |
2,261 |
2,303 |
+2.63% |
34,100 |
| 2025/1/23 |
2,249 |
2,264 |
2,220 |
2,244 |
-0.18% |
40,400 |
| 2025/1/22 |
2,211 |
2,258 |
2,211 |
2,248 |
+0.58% |
23,200 |
| 2025/1/21 |
2,291 |
2,291 |
2,228 |
2,235 |
-0.58% |
19,800 |
| 2025/1/20 |
2,200 |
2,260 |
2,183 |
2,248 |
+2.18% |
49,500 |
| 2025/1/17 |
2,235 |
2,235 |
2,184 |
2,200 |
-2.22% |
53,900 |
| 2025/1/16 |
2,298 |
2,299 |
2,206 |
2,250 |
-2.09% |
49,800 |
| 2025/1/15 |
2,326 |
2,347 |
2,294 |
2,298 |
-0.43% |
36,000 |
| 2025/1/14 |
2,367 |
2,367 |
2,274 |
2,308 |
-3.67% |
66,000 |
| 2025/1/10 |
2,350 |
2,410 |
2,336 |
2,396 |
+1.78% |
57,800 |
| 2025/1/9 |
2,334 |
2,354 |
2,296 |
2,354 |
+0.86% |
98,200 |
| 2025/1/8 |
2,357 |
2,374 |
2,325 |
2,334 |
-2.02% |
93,700 |
| 2025/1/7 |
2,452 |
2,455 |
2,374 |
2,382 |
-2.97% |
77,000 |
| 2025/1/6 |
2,560 |
2,580 |
2,455 |
2,455 |
-4.10% |
68,700 |
| 2024/12/30 |
2,537 |
2,599 |
2,512 |
2,560 |
+0.47% |
74,200 |
| 2024/12/27 |
2,399 |
2,592 |
2,386 |
2,548 |
+7.42% |
321,700 |
| 2024/12/26 |
2,351 |
2,408 |
2,351 |
2,372 |
-0.04% |
423,400 |
| 2024/12/25 |
2,390 |
2,398 |
2,351 |
2,373 |
+0.47% |
58,700 |
| 2024/12/24 |
2,398 |
2,398 |
2,352 |
2,362 |
-1.46% |
88,600 |
| 2024/12/23 |
2,405 |
2,432 |
2,394 |
2,397 |
+0.25% |
54,400 |
| 2024/12/20 |
2,405 |
2,458 |
2,391 |
2,391 |
-0.62% |
52,000 |
| 2024/12/19 |
2,400 |
2,426 |
2,371 |
2,406 |
-1.92% |
120,800 |
| 2024/12/18 |
2,472 |
2,483 |
2,446 |
2,453 |
+0.08% |
29,200 |
| 2024/12/17 |
2,450 |
2,476 |
2,435 |
2,451 |
-0.16% |
41,500 |
| 2024/12/16 |
2,575 |
2,575 |
2,455 |
2,455 |
-3.76% |
80,100 |
| 2024/12/13 |
2,405 |
2,551 |
2,405 |
2,551 |
+4.51% |
102,300 |
| 2024/12/12 |
2,506 |
2,506 |
2,441 |
2,441 |
-3.67% |
76,900 |
| 2024/12/11 |
2,551 |
2,580 |
2,524 |
2,534 |
+0.24% |
83,900 |
| 2024/12/10 |
2,441 |
2,553 |
2,441 |
2,528 |
+2.60% |
116,100 |
| 2024/12/9 |
2,428 |
2,512 |
2,428 |
2,464 |
+4.90% |
126,500 |
| 2024/12/6 |
2,442 |
2,442 |
2,331 |
2,349 |
-4.24% |
78,100 |
| 2024/12/5 |
2,450 |
2,464 |
2,431 |
2,453 |
+0.12% |
36,400 |
| 2024/12/4 |
2,399 |
2,468 |
2,399 |
2,450 |
+0.62% |
55,600 |
| 2024/12/3 |
2,416 |
2,456 |
2,399 |
2,435 |
+1.97% |
67,800 |
| 2024/12/2 |
2,403 |
2,418 |
2,357 |
2,388 |
-1.93% |
57,700 |
| 2024/11/29 |
2,424 |
2,469 |
2,386 |
2,435 |
+0.45% |
66,500 |
| 2024/11/28 |
2,498 |
2,530 |
2,414 |
2,424 |
-4.87% |
100,900 |
| 2024/11/27 |
2,481 |
2,548 |
2,481 |
2,548 |
+2.70% |
41,900 |
| 2024/11/26 |
2,475 |
2,514 |
2,447 |
2,481 |
+0.49% |
89,200 |
| 2024/11/25 |
2,480 |
2,503 |
2,469 |
2,469 |
-0.04% |
34,500 |
| 2024/11/22 |
2,456 |
2,520 |
2,456 |
2,470 |
+1.52% |
32,800 |
| 2024/11/21 |
2,440 |
2,494 |
2,432 |
2,433 |
+0.75% |
35,300 |
| 2024/11/20 |
2,422 |
2,455 |
2,388 |
2,415 |
-1.31% |
25,100 |
| 2024/11/19 |
2,464 |
2,473 |
2,408 |
2,447 |
-0.89% |
37,800 |
| 2024/11/18 |
2,449 |
2,525 |
2,445 |
2,469 |
+0.69% |
47,800 |
| 2024/11/15 |
2,473 |
2,473 |
2,400 |
2,452 |
+0.66% |
52,700 |
| 2024/11/14 |
2,460 |
2,461 |
2,411 |
2,436 |
-0.04% |
23,000 |
| 2024/11/13 |
2,455 |
2,486 |
2,423 |
2,437 |
-0.77% |
25,900 |
| 2024/11/12 |
2,456 |
2,488 |
2,437 |
2,456 |
+0.00% |
14,600 |
| 2024/11/11 |
2,421 |
2,458 |
2,404 |
2,456 |
+0.16% |
15,100 |
| 2024/11/8 |
2,475 |
2,504 |
2,445 |
2,452 |
+0.95% |
37,400 |
| 2024/11/7 |
2,402 |
2,429 |
2,382 |
2,429 |
+2.62% |
27,400 |
| 2024/11/6 |
2,371 |
2,433 |
2,351 |
2,367 |
-0.92% |
23,600 |
| 2024/11/5 |
2,366 |
2,399 |
2,341 |
2,389 |
+0.97% |
31,100 |
| 2024/11/1 |
2,357 |
2,379 |
2,350 |
2,366 |
-1.70% |
25,000 |
| 2024/10/31 |
2,350 |
2,422 |
2,339 |
2,407 |
+2.56% |
41,800 |
| 2024/10/30 |
2,315 |
2,365 |
2,310 |
2,347 |
+2.31% |
66,900 |
| 2024/10/29 |
2,280 |
2,298 |
2,266 |
2,294 |
+0.61% |
14,300 |
| 2024/10/28 |
2,205 |
2,289 |
2,203 |
2,280 |
+2.61% |
22,000 |
| 2024/10/25 |
2,236 |
2,245 |
2,210 |
2,222 |
-2.80% |
23,500 |
| 2024/10/24 |
2,254 |
2,300 |
2,229 |
2,286 |
+1.83% |
41,400 |
| 2024/10/23 |
2,266 |
2,266 |
2,228 |
2,245 |
-0.93% |
24,700 |
| 2024/10/22 |
2,313 |
2,313 |
2,255 |
2,266 |
-1.86% |
42,200 |
| 2024/10/21 |
2,299 |
2,323 |
2,298 |
2,309 |
+0.57% |
67,200 |
| 2024/10/18 |
2,297 |
2,315 |
2,288 |
2,296 |
-0.56% |
68,500 |
| 2024/10/17 |
2,325 |
2,361 |
2,301 |
2,309 |
-0.69% |
44,800 |
| 2024/10/16 |
2,369 |
2,410 |
2,325 |
2,325 |
-2.47% |
53,100 |
| 2024/10/15 |
2,399 |
2,410 |
2,370 |
2,384 |
+0.13% |
65,500 |
| 2024/10/11 |
2,364 |
2,394 |
2,338 |
2,381 |
+0.93% |
72,600 |
| 2024/10/10 |
2,427 |
2,427 |
2,344 |
2,359 |
-1.63% |
62,400 |
| 2024/10/9 |
2,377 |
2,405 |
2,340 |
2,398 |
+2.83% |
59,700 |
| 2024/10/8 |
2,311 |
2,359 |
2,311 |
2,332 |
-0.51% |
43,300 |
| 2024/10/7 |
2,364 |
2,370 |
2,326 |
2,344 |
+0.51% |
77,000 |
| 2024/10/4 |
2,340 |
2,358 |
2,313 |
2,332 |
-0.72% |
123,100 |
| 2024/10/3 |
2,371 |
2,379 |
2,327 |
2,349 |
-0.89% |
71,900 |
| 2024/10/2 |
2,500 |
2,501 |
2,370 |
2,370 |
-7.53% |
136,800 |
| 2024/10/1 |
2,586 |
2,620 |
2,556 |
2,563 |
-1.27% |
51,900 |
| 2024/9/30 |
2,559 |
2,652 |
2,559 |
2,596 |
-0.50% |
54,500 |
| 2024/9/27 |
2,683 |
2,687 |
2,575 |
2,609 |
-1.10% |
55,900 |
| 2024/9/26 |
2,529 |
2,638 |
2,529 |
2,638 |
+4.48% |
48,500 |
| 2024/9/25 |
2,439 |
2,525 |
2,439 |
2,525 |
+3.53% |
42,100 |
| 2024/9/24 |
2,487 |
2,506 |
2,427 |
2,439 |
-1.89% |
61,100 |
| 2024/9/20 |
2,456 |
2,538 |
2,446 |
2,486 |
+4.67% |
114,100 |
| 2024/9/19 |
2,479 |
2,479 |
2,373 |
2,375 |
-3.85% |
64,400 |
| 2024/9/18 |
2,483 |
2,516 |
2,455 |
2,470 |
+0.41% |
53,000 |
| 2024/9/17 |
2,549 |
2,550 |
2,412 |
2,460 |
-2.61% |
93,100 |
| 2024/9/13 |
2,492 |
2,545 |
2,480 |
2,526 |
+2.23% |
48,800 |
| 2024/9/12 |
2,468 |
2,488 |
2,433 |
2,471 |
+2.15% |
41,500 |
|
