| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
2,295 |
2,300 |
2,289 |
2,292 |
-0.04% |
32,100 |
| 2025/3/19 |
2,299 |
2,313 |
2,293 |
2,293 |
+0.04% |
51,600 |
| 2025/3/18 |
2,389 |
2,400 |
2,285 |
2,292 |
+3.24% |
170,400 |
| 2025/3/17 |
2,220 |
2,220 |
2,220 |
2,220 |
+21.98% |
9,600 |
| 2025/3/14 |
1,815 |
1,839 |
1,809 |
1,820 |
-0.16% |
3,600 |
| 2025/3/13 |
1,826 |
1,835 |
1,823 |
1,823 |
-0.16% |
1,100 |
| 2025/3/12 |
1,819 |
1,833 |
1,818 |
1,826 |
+0.44% |
1,400 |
| 2025/3/11 |
1,823 |
1,834 |
1,818 |
1,818 |
-0.82% |
1,400 |
| 2025/3/10 |
1,828 |
1,834 |
1,812 |
1,833 |
+1.10% |
2,600 |
| 2025/3/7 |
1,822 |
1,829 |
1,811 |
1,813 |
-0.49% |
3,600 |
| 2025/3/6 |
1,834 |
1,834 |
1,822 |
1,822 |
+0.00% |
1,600 |
| 2025/3/5 |
1,825 |
1,839 |
1,819 |
1,822 |
+0.16% |
3,900 |
| 2025/3/4 |
1,819 |
1,846 |
1,818 |
1,819 |
+0.00% |
5,200 |
| 2025/3/3 |
1,820 |
1,829 |
1,818 |
1,819 |
-0.16% |
1,600 |
| 2025/2/28 |
1,808 |
1,822 |
1,808 |
1,822 |
-0.05% |
400 |
| 2025/2/27 |
1,804 |
1,824 |
1,804 |
1,823 |
+1.05% |
700 |
| 2025/2/26 |
1,820 |
1,822 |
1,804 |
1,804 |
-0.99% |
1,000 |
| 2025/2/25 |
1,805 |
1,823 |
1,802 |
1,822 |
-0.27% |
2,800 |
| 2025/2/21 |
1,810 |
1,827 |
1,810 |
1,827 |
+0.16% |
500 |
| 2025/2/20 |
1,832 |
1,834 |
1,800 |
1,824 |
-0.44% |
3,200 |
| 2025/2/19 |
1,835 |
1,835 |
1,823 |
1,832 |
-0.11% |
1,700 |
| 2025/2/18 |
1,834 |
1,835 |
1,816 |
1,834 |
+0.00% |
3,900 |
| 2025/2/17 |
1,809 |
1,835 |
1,802 |
1,834 |
+1.38% |
6,700 |
| 2025/2/14 |
1,800 |
1,813 |
1,754 |
1,809 |
+0.84% |
27,900 |
| 2025/2/13 |
1,812 |
1,821 |
1,786 |
1,794 |
-0.72% |
7,400 |
| 2025/2/12 |
1,770 |
1,822 |
1,769 |
1,807 |
+2.73% |
4,500 |
| 2025/2/10 |
1,760 |
1,770 |
1,756 |
1,759 |
-0.57% |
1,300 |
| 2025/2/7 |
1,756 |
1,769 |
1,740 |
1,769 |
+1.49% |
4,700 |
| 2025/2/6 |
1,756 |
1,756 |
1,741 |
1,743 |
-1.19% |
1,400 |
| 2025/2/5 |
1,751 |
1,764 |
1,741 |
1,764 |
+0.28% |
800 |
| 2025/2/4 |
1,724 |
1,759 |
1,724 |
1,759 |
-0.28% |
1,900 |
| 2025/2/3 |
1,751 |
1,764 |
1,745 |
1,764 |
+0.74% |
2,500 |
| 2025/1/31 |
1,750 |
1,752 |
1,748 |
1,751 |
-0.06% |
1,500 |
| 2025/1/30 |
1,751 |
1,760 |
1,750 |
1,752 |
+0.06% |
1,900 |
| 2025/1/29 |
1,754 |
1,754 |
1,750 |
1,751 |
-0.57% |
800 |
| 2025/1/28 |
1,748 |
1,761 |
1,747 |
1,761 |
+0.74% |
800 |
| 2025/1/27 |
1,729 |
1,773 |
1,729 |
1,748 |
+1.04% |
4,800 |
| 2025/1/24 |
1,717 |
1,730 |
1,705 |
1,730 |
+0.76% |
5,500 |
| 2025/1/23 |
1,715 |
1,723 |
1,713 |
1,717 |
-0.41% |
2,100 |
| 2025/1/22 |
1,715 |
1,724 |
1,711 |
1,724 |
+0.58% |
4,900 |
| 2025/1/21 |
1,722 |
1,728 |
1,714 |
1,714 |
-0.46% |
3,500 |
| 2025/1/20 |
1,726 |
1,729 |
1,719 |
1,722 |
+0.29% |
1,300 |
| 2025/1/17 |
1,728 |
1,743 |
1,716 |
1,717 |
-1.04% |
5,200 |
| 2025/1/16 |
1,734 |
1,755 |
1,730 |
1,735 |
-0.17% |
3,900 |
| 2025/1/15 |
1,751 |
1,764 |
1,731 |
1,738 |
-0.63% |
5,000 |
| 2025/1/14 |
1,746 |
1,767 |
1,746 |
1,749 |
-1.07% |
7,000 |
| 2025/1/10 |
1,754 |
1,775 |
1,751 |
1,768 |
+0.80% |
4,600 |
| 2025/1/9 |
1,754 |
1,754 |
1,740 |
1,754 |
+0.06% |
7,100 |
| 2025/1/8 |
1,753 |
1,755 |
1,748 |
1,753 |
+0.00% |
5,700 |
| 2025/1/7 |
1,758 |
1,772 |
1,751 |
1,753 |
+0.11% |
3,900 |
| 2025/1/6 |
1,751 |
1,771 |
1,744 |
1,751 |
+0.00% |
6,200 |
| 2024/12/30 |
1,777 |
1,777 |
1,750 |
1,751 |
-1.46% |
6,100 |
| 2024/12/27 |
1,781 |
1,797 |
1,775 |
1,777 |
-1.93% |
4,300 |
| 2024/12/26 |
1,793 |
1,813 |
1,793 |
1,812 |
+0.55% |
18,100 |
| 2024/12/25 |
1,819 |
1,821 |
1,799 |
1,802 |
-0.93% |
9,800 |
| 2024/12/24 |
1,817 |
1,819 |
1,803 |
1,819 |
+0.11% |
5,300 |
| 2024/12/23 |
1,817 |
1,818 |
1,800 |
1,817 |
-0.06% |
6,600 |
| 2024/12/20 |
1,802 |
1,818 |
1,800 |
1,818 |
+0.44% |
4,600 |
| 2024/12/19 |
1,808 |
1,810 |
1,800 |
1,810 |
+0.11% |
6,200 |
| 2024/12/18 |
1,809 |
1,810 |
1,800 |
1,808 |
-0.06% |
4,800 |
| 2024/12/17 |
1,801 |
1,810 |
1,801 |
1,809 |
+0.44% |
4,400 |
| 2024/12/16 |
1,802 |
1,810 |
1,801 |
1,801 |
-0.06% |
6,500 |
| 2024/12/13 |
1,790 |
1,802 |
1,790 |
1,802 |
+0.56% |
4,300 |
| 2024/12/12 |
1,799 |
1,799 |
1,792 |
1,792 |
+0.00% |
1,300 |
| 2024/12/11 |
1,799 |
1,799 |
1,790 |
1,792 |
-0.39% |
1,100 |
| 2024/12/10 |
1,793 |
1,799 |
1,784 |
1,799 |
+0.84% |
2,600 |
| 2024/12/9 |
1,750 |
1,799 |
1,750 |
1,784 |
-0.34% |
12,700 |
| 2024/12/6 |
1,795 |
1,796 |
1,790 |
1,790 |
+0.00% |
2,800 |
| 2024/12/5 |
1,799 |
1,809 |
1,787 |
1,790 |
-0.50% |
7,600 |
| 2024/12/4 |
1,803 |
1,818 |
1,792 |
1,799 |
-0.22% |
9,000 |
| 2024/12/3 |
1,815 |
1,816 |
1,800 |
1,803 |
-0.11% |
6,300 |
| 2024/12/2 |
1,800 |
1,815 |
1,791 |
1,805 |
+0.28% |
4,700 |
| 2024/11/29 |
1,792 |
1,806 |
1,791 |
1,800 |
+0.50% |
10,300 |
| 2024/11/28 |
1,820 |
1,820 |
1,788 |
1,791 |
+0.22% |
1,400 |
| 2024/11/27 |
1,800 |
1,814 |
1,785 |
1,787 |
-0.72% |
4,900 |
| 2024/11/26 |
1,808 |
1,819 |
1,800 |
1,800 |
-0.44% |
7,500 |
| 2024/11/25 |
1,807 |
1,839 |
1,807 |
1,808 |
+0.11% |
5,000 |
| 2024/11/22 |
1,828 |
1,828 |
1,806 |
1,806 |
-0.22% |
3,900 |
| 2024/11/21 |
1,820 |
1,833 |
1,810 |
1,810 |
-0.55% |
3,700 |
| 2024/11/20 |
1,843 |
1,843 |
1,820 |
1,820 |
-1.25% |
3,400 |
| 2024/11/19 |
1,853 |
1,853 |
1,821 |
1,843 |
-0.54% |
2,200 |
| 2024/11/18 |
1,856 |
1,868 |
1,835 |
1,853 |
-0.16% |
3,300 |
| 2024/11/15 |
1,863 |
1,885 |
1,831 |
1,856 |
-0.32% |
10,300 |
| 2024/11/14 |
1,891 |
1,920 |
1,855 |
1,862 |
-1.32% |
13,700 |
| 2024/11/13 |
1,852 |
1,895 |
1,852 |
1,887 |
+2.00% |
15,200 |
| 2024/11/12 |
1,837 |
1,889 |
1,834 |
1,850 |
+0.71% |
10,100 |
| 2024/11/11 |
1,815 |
1,837 |
1,814 |
1,837 |
+1.21% |
7,300 |
| 2024/11/8 |
1,811 |
1,815 |
1,801 |
1,815 |
+0.78% |
1,200 |
| 2024/11/7 |
1,818 |
1,818 |
1,800 |
1,801 |
-0.94% |
4,800 |
| 2024/11/6 |
1,815 |
1,819 |
1,796 |
1,818 |
+0.22% |
6,100 |
| 2024/11/5 |
1,818 |
1,820 |
1,800 |
1,814 |
-0.22% |
11,300 |
| 2024/11/1 |
1,812 |
1,832 |
1,812 |
1,818 |
+0.33% |
2,100 |
| 2024/10/31 |
1,809 |
1,825 |
1,809 |
1,812 |
-0.98% |
1,600 |
| 2024/10/30 |
1,813 |
1,836 |
1,813 |
1,830 |
+1.22% |
2,300 |
| 2024/10/29 |
1,817 |
1,827 |
1,804 |
1,808 |
+0.22% |
1,400 |
| 2024/10/28 |
1,820 |
1,838 |
1,804 |
1,804 |
-0.88% |
4,200 |
| 2024/10/25 |
1,840 |
1,847 |
1,820 |
1,820 |
-1.09% |
4,300 |
| 2024/10/24 |
1,847 |
1,854 |
1,840 |
1,840 |
-0.54% |
1,600 |
| 2024/10/23 |
1,849 |
1,859 |
1,840 |
1,850 |
+0.05% |
3,900 |
| 2024/10/22 |
1,842 |
1,858 |
1,842 |
1,849 |
+0.49% |
6,400 |
| 2024/10/21 |
1,859 |
1,861 |
1,840 |
1,840 |
-1.02% |
7,800 |
| 2024/10/18 |
1,852 |
1,861 |
1,852 |
1,859 |
+0.43% |
3,800 |
| 2024/10/17 |
1,847 |
1,860 |
1,847 |
1,851 |
+0.33% |
2,800 |
| 2024/10/16 |
1,848 |
1,860 |
1,839 |
1,845 |
-0.43% |
8,100 |
| 2024/10/15 |
1,850 |
1,860 |
1,842 |
1,853 |
+0.16% |
5,400 |
| 2024/10/11 |
1,859 |
1,859 |
1,845 |
1,850 |
-0.48% |
5,400 |
| 2024/10/10 |
1,859 |
1,860 |
1,852 |
1,859 |
+0.38% |
4,400 |
| 2024/10/9 |
1,860 |
1,860 |
1,851 |
1,852 |
-0.38% |
6,700 |
| 2024/10/8 |
1,852 |
1,860 |
1,851 |
1,859 |
+0.43% |
4,600 |
| 2024/10/7 |
1,860 |
1,865 |
1,846 |
1,851 |
-0.32% |
15,200 |
| 2024/10/4 |
1,859 |
1,867 |
1,846 |
1,857 |
-0.11% |
14,600 |
| 2024/10/3 |
1,863 |
1,865 |
1,858 |
1,859 |
-0.21% |
3,200 |
| 2024/10/2 |
1,860 |
1,866 |
1,843 |
1,863 |
+0.16% |
4,200 |
| 2024/10/1 |
1,868 |
1,870 |
1,860 |
1,860 |
-0.43% |
3,300 |
| 2024/9/30 |
1,840 |
1,868 |
1,840 |
1,868 |
+0.48% |
1,000 |
| 2024/9/27 |
1,847 |
1,873 |
1,847 |
1,859 |
-0.54% |
3,500 |
| 2024/9/26 |
1,867 |
1,869 |
1,859 |
1,869 |
+0.54% |
2,000 |
| 2024/9/25 |
1,859 |
1,868 |
1,858 |
1,859 |
+0.00% |
3,500 |
| 2024/9/24 |
1,868 |
1,870 |
1,859 |
1,859 |
-0.69% |
6,500 |
| 2024/9/20 |
1,870 |
1,891 |
1,870 |
1,872 |
+0.11% |
2,500 |
| 2024/9/19 |
1,870 |
1,883 |
1,860 |
1,870 |
+0.59% |
1,200 |
| 2024/9/18 |
1,879 |
1,879 |
1,821 |
1,859 |
+0.76% |
5,800 |
| 2024/9/17 |
1,859 |
1,864 |
1,841 |
1,845 |
-0.75% |
5,000 |
|
