| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
1,889 |
1,917 |
1,874 |
1,915 |
+1.97% |
34,400 |
| 2025/3/17 |
1,846 |
1,890 |
1,825 |
1,878 |
+1.24% |
59,000 |
| 2025/3/14 |
1,835 |
1,855 |
1,833 |
1,855 |
+0.27% |
42,000 |
| 2025/3/13 |
1,868 |
1,870 |
1,834 |
1,850 |
+0.00% |
34,100 |
| 2025/3/12 |
1,826 |
1,875 |
1,826 |
1,850 |
-0.59% |
55,900 |
| 2025/3/11 |
1,916 |
1,929 |
1,813 |
1,861 |
-3.87% |
58,500 |
| 2025/3/10 |
1,849 |
1,946 |
1,849 |
1,936 |
+4.71% |
79,500 |
| 2025/3/7 |
1,865 |
1,866 |
1,820 |
1,849 |
-1.60% |
60,000 |
| 2025/3/6 |
1,887 |
1,905 |
1,869 |
1,879 |
-0.69% |
41,500 |
| 2025/3/5 |
1,900 |
1,932 |
1,875 |
1,892 |
+0.16% |
60,900 |
| 2025/3/4 |
1,857 |
1,910 |
1,855 |
1,889 |
+1.18% |
69,600 |
| 2025/3/3 |
1,876 |
1,897 |
1,846 |
1,867 |
-0.16% |
40,000 |
| 2025/2/28 |
1,862 |
1,912 |
1,858 |
1,870 |
-0.32% |
56,600 |
| 2025/2/27 |
1,845 |
1,882 |
1,825 |
1,876 |
+3.93% |
42,900 |
| 2025/2/26 |
1,844 |
1,850 |
1,795 |
1,805 |
-2.17% |
42,400 |
| 2025/2/25 |
1,813 |
1,854 |
1,813 |
1,845 |
-0.16% |
36,000 |
| 2025/2/21 |
1,892 |
1,904 |
1,845 |
1,848 |
-4.35% |
57,800 |
| 2025/2/20 |
1,941 |
1,945 |
1,880 |
1,932 |
-0.16% |
50,300 |
| 2025/2/19 |
2,000 |
2,008 |
1,930 |
1,935 |
-3.78% |
74,000 |
| 2025/2/18 |
2,002 |
2,030 |
2,001 |
2,011 |
-2.00% |
33,400 |
| 2025/2/17 |
2,077 |
2,112 |
2,030 |
2,052 |
-1.20% |
46,400 |
| 2025/2/14 |
2,188 |
2,190 |
2,060 |
2,077 |
-5.16% |
49,800 |
| 2025/2/13 |
2,165 |
2,200 |
2,157 |
2,190 |
+2.05% |
51,800 |
| 2025/2/12 |
2,121 |
2,164 |
2,120 |
2,146 |
+2.43% |
56,800 |
| 2025/2/10 |
2,075 |
2,130 |
2,067 |
2,095 |
+0.96% |
73,900 |
| 2025/2/7 |
2,043 |
2,098 |
2,030 |
2,075 |
+3.54% |
62,100 |
| 2025/2/6 |
2,079 |
2,100 |
2,004 |
2,004 |
-2.29% |
54,100 |
| 2025/2/5 |
2,040 |
2,098 |
2,040 |
2,051 |
+0.15% |
43,800 |
| 2025/2/4 |
2,076 |
2,118 |
2,048 |
2,048 |
-1.35% |
46,300 |
| 2025/2/3 |
2,130 |
2,139 |
2,067 |
2,076 |
-6.15% |
83,700 |
| 2025/1/31 |
2,244 |
2,244 |
2,170 |
2,212 |
-1.43% |
43,900 |
| 2025/1/30 |
2,213 |
2,252 |
2,196 |
2,244 |
+0.90% |
47,700 |
| 2025/1/29 |
2,271 |
2,280 |
2,224 |
2,224 |
-1.20% |
34,200 |
| 2025/1/28 |
2,220 |
2,273 |
2,219 |
2,251 |
+1.40% |
38,000 |
| 2025/1/27 |
2,198 |
2,223 |
2,174 |
2,220 |
+1.65% |
51,900 |
| 2025/1/24 |
2,183 |
2,200 |
2,163 |
2,184 |
+0.28% |
29,700 |
| 2025/1/23 |
2,184 |
2,220 |
2,149 |
2,178 |
+0.51% |
53,400 |
| 2025/1/22 |
2,165 |
2,185 |
2,119 |
2,167 |
-0.60% |
36,900 |
| 2025/1/21 |
2,190 |
2,216 |
2,144 |
2,180 |
-0.14% |
44,200 |
| 2025/1/20 |
2,107 |
2,204 |
2,093 |
2,183 |
+3.61% |
65,500 |
| 2025/1/17 |
1,981 |
2,124 |
1,981 |
2,107 |
+5.83% |
94,900 |
| 2025/1/16 |
2,056 |
2,079 |
1,961 |
1,991 |
-3.82% |
86,600 |
| 2025/1/15 |
1,999 |
2,086 |
1,992 |
2,070 |
+2.22% |
83,300 |
| 2025/1/14 |
2,091 |
2,092 |
1,988 |
2,025 |
-3.75% |
154,100 |
| 2025/1/10 |
2,080 |
2,182 |
2,020 |
2,104 |
-8.96% |
232,800 |
| 2025/1/9 |
2,375 |
2,375 |
2,274 |
2,311 |
-3.18% |
74,200 |
| 2025/1/8 |
2,341 |
2,408 |
2,309 |
2,387 |
+1.79% |
87,400 |
| 2025/1/7 |
2,302 |
2,358 |
2,250 |
2,345 |
+2.54% |
72,400 |
| 2025/1/6 |
2,308 |
2,330 |
2,279 |
2,287 |
-0.31% |
61,500 |
| 2024/12/30 |
2,331 |
2,345 |
2,288 |
2,294 |
-2.30% |
34,600 |
| 2024/12/27 |
2,349 |
2,358 |
2,310 |
2,348 |
+3.57% |
42,500 |
| 2024/12/26 |
2,192 |
2,286 |
2,165 |
2,267 |
+3.42% |
57,300 |
| 2024/12/25 |
2,241 |
2,241 |
2,157 |
2,192 |
-2.36% |
27,800 |
| 2024/12/24 |
2,169 |
2,254 |
2,146 |
2,245 |
+3.36% |
50,200 |
| 2024/12/23 |
2,170 |
2,189 |
2,163 |
2,172 |
+0.56% |
22,200 |
| 2024/12/20 |
2,196 |
2,213 |
2,160 |
2,160 |
+0.14% |
43,500 |
| 2024/12/19 |
2,104 |
2,180 |
2,100 |
2,157 |
+1.27% |
40,600 |
| 2024/12/18 |
2,127 |
2,168 |
2,127 |
2,130 |
-1.02% |
20,300 |
| 2024/12/17 |
2,219 |
2,220 |
2,139 |
2,152 |
-2.62% |
25,300 |
| 2024/12/16 |
2,252 |
2,257 |
2,208 |
2,210 |
-1.87% |
17,600 |
| 2024/12/13 |
2,287 |
2,288 |
2,224 |
2,252 |
-1.05% |
39,000 |
| 2024/12/12 |
2,258 |
2,288 |
2,251 |
2,276 |
+1.16% |
29,600 |
| 2024/12/11 |
2,242 |
2,282 |
2,229 |
2,250 |
-1.83% |
30,000 |
| 2024/12/10 |
2,348 |
2,370 |
2,267 |
2,292 |
-0.48% |
28,300 |
| 2024/12/9 |
2,363 |
2,382 |
2,296 |
2,303 |
-0.43% |
40,800 |
| 2024/12/6 |
2,363 |
2,363 |
2,289 |
2,313 |
+0.00% |
33,500 |
| 2024/12/5 |
2,320 |
2,332 |
2,289 |
2,313 |
-0.60% |
43,900 |
| 2024/12/4 |
2,350 |
2,396 |
2,312 |
2,327 |
-3.04% |
64,200 |
| 2024/12/3 |
2,364 |
2,407 |
2,340 |
2,400 |
-0.58% |
110,200 |
| 2024/12/2 |
2,200 |
2,434 |
2,198 |
2,414 |
+12.38% |
238,000 |
| 2024/11/29 |
2,147 |
2,180 |
2,102 |
2,148 |
-0.28% |
94,800 |
| 2024/11/28 |
2,128 |
2,197 |
2,100 |
2,154 |
-0.19% |
206,000 |
| 2024/11/27 |
2,177 |
2,182 |
2,120 |
2,158 |
-3.10% |
227,500 |
| 2024/11/26 |
2,260 |
2,263 |
2,172 |
2,227 |
+0.77% |
96,600 |
| 2024/11/25 |
2,130 |
2,268 |
2,120 |
2,210 |
+1.38% |
112,100 |
| 2024/11/22 |
2,207 |
2,258 |
2,171 |
2,180 |
-1.00% |
91,100 |
| 2024/11/21 |
2,087 |
2,205 |
2,053 |
2,202 |
+6.53% |
142,800 |
| 2024/11/20 |
1,986 |
2,068 |
1,969 |
2,067 |
+3.92% |
128,000 |
| 2024/11/19 |
1,950 |
1,989 |
1,934 |
1,989 |
+3.38% |
74,000 |
| 2024/11/18 |
1,918 |
1,955 |
1,868 |
1,924 |
+0.31% |
86,900 |
| 2024/11/15 |
1,922 |
1,950 |
1,914 |
1,918 |
-0.16% |
59,000 |
| 2024/11/14 |
1,949 |
1,975 |
1,920 |
1,921 |
-1.44% |
92,300 |
| 2024/11/13 |
1,987 |
1,989 |
1,925 |
1,949 |
-1.47% |
44,600 |
| 2024/11/12 |
1,991 |
2,009 |
1,966 |
1,978 |
-1.05% |
47,200 |
| 2024/11/11 |
1,958 |
1,999 |
1,951 |
1,999 |
+1.37% |
78,000 |
| 2024/11/8 |
1,996 |
2,007 |
1,967 |
1,972 |
-0.15% |
50,500 |
| 2024/11/7 |
1,977 |
1,983 |
1,947 |
1,975 |
+1.28% |
52,000 |
| 2024/11/6 |
1,945 |
1,989 |
1,927 |
1,950 |
+0.36% |
60,000 |
| 2024/11/5 |
1,947 |
1,957 |
1,928 |
1,943 |
+1.46% |
52,300 |
| 2024/11/1 |
1,900 |
1,938 |
1,894 |
1,915 |
-0.93% |
62,900 |
| 2024/10/31 |
1,905 |
1,937 |
1,871 |
1,933 |
+3.48% |
58,800 |
| 2024/10/30 |
1,905 |
1,910 |
1,842 |
1,868 |
-0.85% |
92,500 |
| 2024/10/29 |
1,876 |
1,906 |
1,876 |
1,884 |
+1.78% |
48,300 |
| 2024/10/28 |
1,813 |
1,857 |
1,809 |
1,851 |
+2.95% |
58,200 |
| 2024/10/25 |
1,845 |
1,853 |
1,791 |
1,798 |
-2.39% |
57,300 |
| 2024/10/24 |
1,826 |
1,848 |
1,813 |
1,842 |
+0.16% |
42,200 |
| 2024/10/23 |
1,886 |
1,914 |
1,839 |
1,839 |
-2.08% |
41,800 |
| 2024/10/22 |
1,907 |
1,927 |
1,866 |
1,878 |
-0.69% |
39,700 |
| 2024/10/21 |
1,891 |
1,896 |
1,854 |
1,891 |
+0.00% |
50,100 |
| 2024/10/18 |
1,918 |
1,943 |
1,889 |
1,891 |
-1.82% |
23,600 |
| 2024/10/17 |
1,943 |
1,958 |
1,912 |
1,926 |
-0.72% |
35,500 |
| 2024/10/16 |
1,964 |
1,985 |
1,940 |
1,940 |
-1.47% |
52,000 |
| 2024/10/15 |
1,952 |
1,982 |
1,949 |
1,969 |
+1.03% |
48,600 |
| 2024/10/11 |
1,960 |
1,977 |
1,944 |
1,949 |
-0.76% |
29,200 |
| 2024/10/10 |
2,000 |
2,000 |
1,959 |
1,964 |
-1.26% |
17,000 |
| 2024/10/9 |
2,000 |
2,027 |
1,956 |
1,989 |
-0.30% |
44,600 |
| 2024/10/8 |
2,000 |
2,009 |
1,981 |
1,995 |
+0.50% |
16,900 |
| 2024/10/7 |
1,979 |
1,993 |
1,924 |
1,985 |
+1.64% |
61,100 |
| 2024/10/4 |
1,944 |
1,999 |
1,930 |
1,953 |
+1.40% |
73,700 |
| 2024/10/3 |
1,931 |
1,948 |
1,912 |
1,926 |
+1.48% |
60,800 |
| 2024/10/2 |
1,954 |
1,970 |
1,879 |
1,898 |
-2.97% |
122,300 |
| 2024/10/1 |
1,976 |
1,983 |
1,929 |
1,956 |
-0.46% |
69,700 |
| 2024/9/30 |
1,902 |
2,020 |
1,902 |
1,965 |
-0.86% |
166,400 |
| 2024/9/27 |
2,037 |
2,061 |
1,965 |
1,982 |
-2.65% |
147,100 |
| 2024/9/26 |
2,025 |
2,036 |
1,993 |
2,036 |
+2.36% |
70,900 |
| 2024/9/25 |
2,025 |
2,035 |
1,981 |
1,989 |
-1.78% |
55,300 |
| 2024/9/24 |
2,042 |
2,053 |
1,997 |
2,025 |
-0.25% |
59,800 |
| 2024/9/20 |
2,049 |
2,080 |
2,000 |
2,030 |
+0.00% |
103,800 |
| 2024/9/19 |
2,059 |
2,061 |
1,990 |
2,030 |
-2.54% |
67,000 |
| 2024/9/18 |
1,950 |
2,089 |
1,950 |
2,083 |
+10.74% |
104,800 |
| 2024/9/17 |
1,910 |
1,940 |
1,852 |
1,881 |
-1.42% |
36,300 |
| 2024/9/13 |
1,852 |
1,929 |
1,843 |
1,908 |
+2.20% |
48,100 |
| 2024/9/12 |
1,890 |
1,921 |
1,859 |
1,867 |
-0.53% |
43,800 |
|
