| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
1,964 |
2,057 |
1,964 |
2,043 |
+3.81% |
235,500 |
| 2025/3/18 |
1,980 |
1,996 |
1,968 |
1,968 |
-0.56% |
185,900 |
| 2025/3/17 |
1,968 |
2,006 |
1,968 |
1,979 |
+0.76% |
153,700 |
| 2025/3/14 |
1,925 |
1,984 |
1,925 |
1,964 |
-0.05% |
234,200 |
| 2025/3/13 |
1,958 |
1,990 |
1,952 |
1,965 |
-0.76% |
273,100 |
| 2025/3/12 |
1,965 |
2,005 |
1,959 |
1,980 |
-0.65% |
395,800 |
| 2025/3/11 |
1,964 |
1,999 |
1,929 |
1,993 |
+0.86% |
378,400 |
| 2025/3/10 |
2,031 |
2,031 |
1,973 |
1,976 |
-3.14% |
220,000 |
| 2025/3/7 |
2,045 |
2,051 |
2,029 |
2,040 |
-1.54% |
152,300 |
| 2025/3/6 |
2,078 |
2,091 |
2,066 |
2,072 |
+0.29% |
131,500 |
| 2025/3/5 |
2,044 |
2,074 |
2,026 |
2,066 |
+1.08% |
166,900 |
| 2025/3/4 |
2,065 |
2,077 |
2,029 |
2,044 |
-0.73% |
139,500 |
| 2025/3/3 |
2,036 |
2,065 |
2,029 |
2,059 |
+1.33% |
251,400 |
| 2025/2/28 |
2,034 |
2,046 |
2,014 |
2,032 |
-0.73% |
309,100 |
| 2025/2/27 |
2,064 |
2,067 |
2,037 |
2,047 |
-1.02% |
128,200 |
| 2025/2/26 |
2,085 |
2,087 |
2,053 |
2,068 |
-0.48% |
265,000 |
| 2025/2/25 |
2,050 |
2,084 |
2,021 |
2,078 |
+0.00% |
224,900 |
| 2025/2/21 |
2,084 |
2,099 |
2,050 |
2,078 |
+0.87% |
304,000 |
| 2025/2/20 |
2,142 |
2,165 |
2,040 |
2,060 |
-5.55% |
499,500 |
| 2025/2/19 |
2,175 |
2,197 |
2,171 |
2,181 |
+0.88% |
179,800 |
| 2025/2/18 |
2,126 |
2,171 |
2,120 |
2,162 |
+0.42% |
211,900 |
| 2025/2/17 |
2,191 |
2,199 |
2,137 |
2,153 |
-1.33% |
172,500 |
| 2025/2/14 |
2,190 |
2,200 |
2,167 |
2,182 |
+0.14% |
253,800 |
| 2025/2/13 |
2,183 |
2,184 |
2,128 |
2,179 |
-0.18% |
291,700 |
| 2025/2/12 |
2,222 |
2,239 |
2,169 |
2,183 |
-1.58% |
232,000 |
| 2025/2/10 |
2,214 |
2,295 |
2,181 |
2,218 |
+2.50% |
372,700 |
| 2025/2/7 |
2,180 |
2,192 |
2,164 |
2,164 |
-0.28% |
271,900 |
| 2025/2/6 |
2,166 |
2,182 |
2,143 |
2,170 |
+0.51% |
187,700 |
| 2025/2/5 |
2,141 |
2,159 |
2,112 |
2,159 |
+1.84% |
254,500 |
| 2025/2/4 |
2,115 |
2,168 |
2,107 |
2,120 |
-1.17% |
403,600 |
| 2025/2/3 |
2,175 |
2,175 |
2,124 |
2,145 |
-1.61% |
331,000 |
| 2025/1/31 |
2,188 |
2,200 |
2,164 |
2,180 |
-0.95% |
207,300 |
| 2025/1/30 |
2,197 |
2,205 |
2,176 |
2,201 |
-0.14% |
227,200 |
| 2025/1/29 |
2,230 |
2,252 |
2,186 |
2,204 |
-1.03% |
339,900 |
| 2025/1/28 |
2,189 |
2,244 |
2,166 |
2,227 |
+2.53% |
420,400 |
| 2025/1/27 |
2,182 |
2,190 |
2,163 |
2,172 |
+0.79% |
282,100 |
| 2025/1/24 |
2,174 |
2,185 |
2,155 |
2,155 |
-0.60% |
160,900 |
| 2025/1/23 |
2,179 |
2,186 |
2,165 |
2,168 |
-0.64% |
150,000 |
| 2025/1/22 |
2,196 |
2,201 |
2,171 |
2,182 |
+0.14% |
218,900 |
| 2025/1/21 |
2,171 |
2,179 |
2,160 |
2,179 |
+0.69% |
116,100 |
| 2025/1/20 |
2,171 |
2,194 |
2,159 |
2,164 |
+1.55% |
147,700 |
| 2025/1/17 |
2,126 |
2,137 |
2,100 |
2,131 |
+0.38% |
158,000 |
| 2025/1/16 |
2,150 |
2,155 |
2,116 |
2,123 |
-0.23% |
178,900 |
| 2025/1/15 |
2,169 |
2,183 |
2,089 |
2,128 |
-0.93% |
285,800 |
| 2025/1/14 |
2,173 |
2,185 |
2,145 |
2,148 |
-1.83% |
186,500 |
| 2025/1/10 |
2,191 |
2,213 |
2,172 |
2,188 |
+0.41% |
122,600 |
| 2025/1/9 |
2,172 |
2,195 |
2,162 |
2,179 |
+0.88% |
186,000 |
| 2025/1/8 |
2,219 |
2,220 |
2,160 |
2,160 |
-2.70% |
308,800 |
| 2025/1/7 |
2,217 |
2,236 |
2,197 |
2,220 |
+0.14% |
198,400 |
| 2025/1/6 |
2,298 |
2,304 |
2,202 |
2,217 |
-2.46% |
259,500 |
| 2024/12/30 |
2,280 |
2,282 |
2,248 |
2,273 |
+0.22% |
218,100 |
| 2024/12/27 |
2,251 |
2,278 |
2,241 |
2,268 |
+1.34% |
218,700 |
| 2024/12/26 |
2,197 |
2,240 |
2,194 |
2,238 |
+2.01% |
256,600 |
| 2024/12/25 |
2,208 |
2,212 |
2,172 |
2,194 |
-0.72% |
125,400 |
| 2024/12/24 |
2,214 |
2,219 |
2,182 |
2,210 |
+0.45% |
147,900 |
| 2024/12/23 |
2,179 |
2,204 |
2,176 |
2,200 |
+0.96% |
208,500 |
| 2024/12/20 |
2,181 |
2,190 |
2,165 |
2,179 |
+0.51% |
325,300 |
| 2024/12/19 |
2,145 |
2,173 |
2,132 |
2,168 |
+0.14% |
174,200 |
| 2024/12/18 |
2,169 |
2,196 |
2,156 |
2,165 |
+0.89% |
264,100 |
| 2024/12/17 |
2,188 |
2,196 |
2,145 |
2,146 |
-1.56% |
128,000 |
| 2024/12/16 |
2,200 |
2,204 |
2,159 |
2,180 |
-1.31% |
139,600 |
| 2024/12/13 |
2,200 |
2,229 |
2,192 |
2,209 |
+0.41% |
309,800 |
| 2024/12/12 |
2,226 |
2,227 |
2,176 |
2,200 |
-0.90% |
427,400 |
| 2024/12/11 |
2,221 |
2,230 |
2,203 |
2,220 |
+0.09% |
222,400 |
| 2024/12/10 |
2,230 |
2,232 |
2,203 |
2,218 |
+0.14% |
279,200 |
| 2024/12/9 |
2,194 |
2,226 |
2,194 |
2,215 |
+1.65% |
235,700 |
| 2024/12/6 |
2,166 |
2,181 |
2,157 |
2,179 |
+0.51% |
172,000 |
| 2024/12/5 |
2,164 |
2,182 |
2,145 |
2,168 |
-0.09% |
183,000 |
| 2024/12/4 |
2,161 |
2,206 |
2,161 |
2,170 |
+0.46% |
348,700 |
| 2024/12/3 |
2,130 |
2,182 |
2,128 |
2,160 |
+1.50% |
296,700 |
| 2024/12/2 |
2,104 |
2,142 |
2,104 |
2,128 |
+1.29% |
248,200 |
| 2024/11/29 |
2,133 |
2,147 |
2,101 |
2,101 |
-1.50% |
195,200 |
| 2024/11/28 |
2,122 |
2,151 |
2,122 |
2,133 |
+1.14% |
227,900 |
| 2024/11/27 |
2,093 |
2,119 |
2,063 |
2,109 |
+0.67% |
208,300 |
| 2024/11/26 |
2,080 |
2,135 |
2,080 |
2,095 |
+0.77% |
268,500 |
| 2024/11/25 |
2,101 |
2,107 |
2,069 |
2,079 |
+0.05% |
444,800 |
| 2024/11/22 |
2,091 |
2,104 |
2,049 |
2,078 |
-0.29% |
232,600 |
| 2024/11/21 |
2,046 |
2,087 |
2,037 |
2,084 |
+0.77% |
161,100 |
| 2024/11/20 |
2,051 |
2,099 |
2,048 |
2,068 |
+1.17% |
148,100 |
| 2024/11/19 |
2,093 |
2,112 |
2,031 |
2,044 |
-1.78% |
230,800 |
| 2024/11/18 |
2,104 |
2,109 |
2,058 |
2,081 |
-2.35% |
217,000 |
| 2024/11/15 |
2,151 |
2,164 |
2,116 |
2,131 |
+0.14% |
220,300 |
| 2024/11/14 |
2,165 |
2,169 |
2,123 |
2,128 |
-1.12% |
335,700 |
| 2024/11/13 |
2,164 |
2,209 |
2,136 |
2,152 |
+0.33% |
463,200 |
| 2024/11/12 |
2,106 |
2,160 |
2,092 |
2,145 |
+1.61% |
449,400 |
| 2024/11/11 |
2,077 |
2,114 |
2,060 |
2,111 |
+0.52% |
211,700 |
| 2024/11/8 |
2,149 |
2,149 |
2,084 |
2,100 |
+2.04% |
330,600 |
| 2024/11/7 |
2,220 |
2,250 |
2,053 |
2,058 |
+5.86% |
849,800 |
| 2024/11/6 |
1,944 |
1,967 |
1,903 |
1,944 |
+3.13% |
420,400 |
| 2024/11/5 |
1,949 |
1,969 |
1,885 |
1,885 |
-2.84% |
179,100 |
| 2024/11/1 |
1,932 |
1,954 |
1,921 |
1,940 |
-0.46% |
114,400 |
| 2024/10/31 |
1,950 |
1,956 |
1,929 |
1,949 |
+0.46% |
127,300 |
| 2024/10/30 |
1,941 |
1,965 |
1,930 |
1,940 |
+0.15% |
280,500 |
| 2024/10/29 |
1,931 |
1,951 |
1,928 |
1,937 |
+0.62% |
125,900 |
| 2024/10/28 |
1,900 |
1,943 |
1,900 |
1,925 |
+0.21% |
83,000 |
| 2024/10/25 |
1,938 |
1,939 |
1,903 |
1,921 |
+0.73% |
107,800 |
| 2024/10/24 |
1,891 |
1,916 |
1,882 |
1,907 |
+0.00% |
104,700 |
| 2024/10/23 |
1,944 |
1,947 |
1,907 |
1,907 |
-1.45% |
119,400 |
| 2024/10/22 |
1,937 |
1,962 |
1,918 |
1,935 |
-1.33% |
186,700 |
| 2024/10/21 |
1,953 |
1,975 |
1,950 |
1,961 |
+0.56% |
122,600 |
| 2024/10/18 |
1,970 |
1,985 |
1,949 |
1,950 |
-1.61% |
124,800 |
| 2024/10/17 |
1,988 |
1,999 |
1,977 |
1,982 |
+0.00% |
119,700 |
| 2024/10/16 |
1,980 |
2,014 |
1,969 |
1,982 |
-0.95% |
158,900 |
| 2024/10/15 |
2,015 |
2,015 |
1,990 |
2,001 |
+0.05% |
139,700 |
| 2024/10/11 |
1,993 |
2,013 |
1,993 |
2,000 |
-0.30% |
145,100 |
| 2024/10/10 |
1,995 |
2,013 |
1,984 |
2,006 |
+0.55% |
187,100 |
| 2024/10/9 |
2,008 |
2,008 |
1,980 |
1,995 |
+0.76% |
143,900 |
| 2024/10/8 |
1,999 |
2,014 |
1,967 |
1,980 |
-1.88% |
204,900 |
| 2024/10/7 |
2,060 |
2,065 |
2,016 |
2,018 |
-1.08% |
126,800 |
| 2024/10/4 |
2,015 |
2,048 |
2,013 |
2,040 |
+1.59% |
317,600 |
| 2024/10/3 |
2,003 |
2,024 |
1,992 |
2,008 |
+3.13% |
248,800 |
| 2024/10/2 |
1,992 |
2,002 |
1,940 |
1,947 |
-3.18% |
285,000 |
| 2024/10/1 |
2,001 |
2,013 |
1,985 |
2,011 |
+1.00% |
171,800 |
| 2024/9/30 |
1,930 |
2,003 |
1,923 |
1,991 |
-0.15% |
409,700 |
| 2024/9/27 |
1,985 |
2,026 |
1,972 |
1,994 |
-3.34% |
377,000 |
| 2024/9/26 |
1,995 |
2,067 |
1,995 |
2,063 |
+4.77% |
488,800 |
| 2024/9/25 |
1,924 |
1,988 |
1,924 |
1,969 |
+2.29% |
336,900 |
| 2024/9/24 |
1,915 |
1,945 |
1,911 |
1,925 |
+0.73% |
299,800 |
| 2024/9/20 |
1,910 |
1,948 |
1,878 |
1,911 |
+1.54% |
1,140,700 |
| 2024/9/19 |
1,823 |
1,885 |
1,809 |
1,882 |
+3.63% |
585,100 |
| 2024/9/18 |
1,760 |
1,840 |
1,753 |
1,816 |
+3.77% |
440,500 |
| 2024/9/17 |
1,750 |
1,754 |
1,731 |
1,750 |
+0.57% |
246,800 |
| 2024/9/13 |
1,732 |
1,747 |
1,720 |
1,740 |
+0.00% |
264,500 |
|
