| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,035 |
2,036 |
2,030 |
2,033 |
-0.15% |
143,300 |
| 2025/3/18 |
2,040 |
2,044 |
2,036 |
2,036 |
-0.15% |
98,800 |
| 2025/3/17 |
2,038 |
2,045 |
2,038 |
2,039 |
-0.15% |
106,200 |
| 2025/3/14 |
2,043 |
2,049 |
2,039 |
2,042 |
-0.39% |
110,400 |
| 2025/3/13 |
2,060 |
2,061 |
2,045 |
2,050 |
-0.34% |
100,800 |
| 2025/3/12 |
2,051 |
2,057 |
2,046 |
2,057 |
+0.69% |
74,100 |
| 2025/3/11 |
2,040 |
2,050 |
2,033 |
2,043 |
-0.20% |
101,400 |
| 2025/3/10 |
2,050 |
2,054 |
2,046 |
2,047 |
+0.00% |
97,100 |
| 2025/3/7 |
2,051 |
2,059 |
2,041 |
2,047 |
-0.78% |
133,300 |
| 2025/3/6 |
2,062 |
2,067 |
2,055 |
2,063 |
+0.05% |
76,200 |
| 2025/3/5 |
2,051 |
2,068 |
2,050 |
2,062 |
+0.29% |
43,300 |
| 2025/3/4 |
2,065 |
2,071 |
2,056 |
2,056 |
-0.48% |
56,500 |
| 2025/3/3 |
2,066 |
2,073 |
2,062 |
2,066 |
+0.29% |
67,600 |
| 2025/2/28 |
2,069 |
2,077 |
2,057 |
2,060 |
-0.96% |
58,600 |
| 2025/2/27 |
2,069 |
2,081 |
2,065 |
2,080 |
+0.48% |
70,500 |
| 2025/2/26 |
2,069 |
2,072 |
2,058 |
2,070 |
+0.05% |
36,500 |
| 2025/2/25 |
2,054 |
2,073 |
2,054 |
2,069 |
+0.73% |
56,300 |
| 2025/2/21 |
2,059 |
2,062 |
2,047 |
2,054 |
-0.19% |
28,100 |
| 2025/2/20 |
2,054 |
2,062 |
2,054 |
2,058 |
+0.19% |
23,200 |
| 2025/2/19 |
2,064 |
2,065 |
2,054 |
2,054 |
-0.48% |
25,300 |
| 2025/2/18 |
2,060 |
2,064 |
2,057 |
2,064 |
+0.24% |
20,600 |
| 2025/2/17 |
2,050 |
2,062 |
2,050 |
2,059 |
+0.44% |
40,300 |
| 2025/2/14 |
2,049 |
2,055 |
2,041 |
2,050 |
+0.05% |
24,300 |
| 2025/2/13 |
2,045 |
2,053 |
2,040 |
2,049 |
+0.44% |
36,800 |
| 2025/2/12 |
2,040 |
2,040 |
2,030 |
2,040 |
+0.39% |
25,100 |
| 2025/2/10 |
2,030 |
2,037 |
2,030 |
2,032 |
+0.40% |
29,600 |
| 2025/2/7 |
2,024 |
2,028 |
2,018 |
2,024 |
+0.05% |
43,500 |
| 2025/2/6 |
2,032 |
2,039 |
2,023 |
2,023 |
-0.34% |
48,000 |
| 2025/2/5 |
2,036 |
2,043 |
2,030 |
2,030 |
-0.39% |
35,600 |
| 2025/2/4 |
2,044 |
2,058 |
2,037 |
2,038 |
-0.29% |
47,400 |
| 2025/2/3 |
2,051 |
2,054 |
2,033 |
2,044 |
-0.73% |
62,000 |
| 2025/1/31 |
2,047 |
2,059 |
2,035 |
2,059 |
+0.73% |
54,900 |
| 2025/1/30 |
2,040 |
2,045 |
2,034 |
2,044 |
-0.15% |
40,400 |
| 2025/1/29 |
2,059 |
2,059 |
2,046 |
2,047 |
-0.73% |
34,800 |
| 2025/1/28 |
2,050 |
2,064 |
2,048 |
2,062 |
+0.49% |
43,800 |
| 2025/1/27 |
2,044 |
2,053 |
2,043 |
2,052 |
+0.59% |
33,300 |
| 2025/1/24 |
2,034 |
2,042 |
2,030 |
2,040 |
+0.59% |
21,300 |
| 2025/1/23 |
2,030 |
2,030 |
2,025 |
2,028 |
-0.10% |
25,600 |
| 2025/1/22 |
2,030 |
2,036 |
2,027 |
2,030 |
+0.00% |
23,000 |
| 2025/1/21 |
2,034 |
2,034 |
2,028 |
2,030 |
+0.10% |
14,500 |
| 2025/1/20 |
2,039 |
2,039 |
2,028 |
2,028 |
+0.00% |
14,600 |
| 2025/1/17 |
2,030 |
2,037 |
2,027 |
2,028 |
-0.05% |
29,700 |
| 2025/1/16 |
2,039 |
2,042 |
2,028 |
2,029 |
-0.54% |
28,400 |
| 2025/1/15 |
2,028 |
2,043 |
2,028 |
2,040 |
+0.64% |
24,200 |
| 2025/1/14 |
2,035 |
2,037 |
2,024 |
2,027 |
-0.44% |
29,900 |
| 2025/1/10 |
2,028 |
2,037 |
2,026 |
2,036 |
+0.30% |
21,500 |
| 2025/1/9 |
2,026 |
2,038 |
2,024 |
2,030 |
+0.15% |
31,700 |
| 2025/1/8 |
2,031 |
2,033 |
2,026 |
2,027 |
-0.20% |
25,400 |
| 2025/1/7 |
2,034 |
2,037 |
2,024 |
2,031 |
-0.15% |
31,000 |
| 2025/1/6 |
2,045 |
2,047 |
2,029 |
2,034 |
-0.44% |
36,900 |
| 2024/12/30 |
2,051 |
2,052 |
2,040 |
2,043 |
-0.44% |
22,000 |
| 2024/12/27 |
2,045 |
2,053 |
2,043 |
2,052 |
+0.39% |
36,900 |
| 2024/12/26 |
2,033 |
2,048 |
2,033 |
2,044 |
+0.54% |
45,800 |
| 2024/12/25 |
2,027 |
2,033 |
2,021 |
2,033 |
+0.35% |
32,500 |
| 2024/12/24 |
2,026 |
2,027 |
2,020 |
2,026 |
+0.45% |
23,500 |
| 2024/12/23 |
2,020 |
2,024 |
2,014 |
2,017 |
+0.10% |
48,200 |
| 2024/12/20 |
2,031 |
2,032 |
2,015 |
2,015 |
-0.84% |
48,000 |
| 2024/12/19 |
2,032 |
2,036 |
2,026 |
2,032 |
-0.20% |
28,400 |
| 2024/12/18 |
2,045 |
2,046 |
2,035 |
2,036 |
-0.59% |
24,100 |
| 2024/12/17 |
2,045 |
2,053 |
2,040 |
2,048 |
+0.29% |
26,700 |
| 2024/12/16 |
2,048 |
2,048 |
2,036 |
2,042 |
-0.15% |
22,400 |
| 2024/12/13 |
2,040 |
2,054 |
2,040 |
2,045 |
-0.10% |
32,400 |
| 2024/12/12 |
2,053 |
2,055 |
2,047 |
2,047 |
+0.00% |
30,900 |
| 2024/12/11 |
2,050 |
2,053 |
2,047 |
2,047 |
+0.34% |
31,900 |
| 2024/12/10 |
2,042 |
2,045 |
2,037 |
2,040 |
-0.10% |
24,800 |
| 2024/12/9 |
2,044 |
2,050 |
2,042 |
2,042 |
-0.10% |
27,000 |
| 2024/12/6 |
2,041 |
2,047 |
2,040 |
2,044 |
-0.15% |
19,400 |
| 2024/12/5 |
2,041 |
2,047 |
2,038 |
2,047 |
+0.24% |
25,600 |
| 2024/12/4 |
2,055 |
2,058 |
2,042 |
2,042 |
-0.87% |
36,600 |
| 2024/12/3 |
2,061 |
2,066 |
2,059 |
2,060 |
-0.15% |
36,500 |
| 2024/12/2 |
2,056 |
2,063 |
2,055 |
2,063 |
+0.34% |
33,000 |
| 2024/11/29 |
2,055 |
2,063 |
2,055 |
2,056 |
-0.24% |
32,300 |
| 2024/11/28 |
2,050 |
2,062 |
2,050 |
2,061 |
+0.49% |
54,200 |
| 2024/11/27 |
2,048 |
2,051 |
2,043 |
2,051 |
+0.05% |
25,500 |
| 2024/11/26 |
2,044 |
2,058 |
2,044 |
2,050 |
+0.15% |
38,400 |
| 2024/11/25 |
2,050 |
2,058 |
2,044 |
2,047 |
+0.05% |
83,900 |
| 2024/11/22 |
2,035 |
2,048 |
2,035 |
2,046 |
+0.39% |
38,800 |
| 2024/11/21 |
2,037 |
2,042 |
2,036 |
2,038 |
+0.10% |
32,200 |
| 2024/11/20 |
2,035 |
2,040 |
2,032 |
2,036 |
+0.05% |
22,000 |
| 2024/11/19 |
2,028 |
2,040 |
2,028 |
2,035 |
+0.35% |
43,100 |
| 2024/11/18 |
2,021 |
2,034 |
2,020 |
2,028 |
+0.35% |
36,700 |
| 2024/11/15 |
2,020 |
2,028 |
2,019 |
2,021 |
+0.15% |
43,000 |
| 2024/11/14 |
2,024 |
2,024 |
2,018 |
2,018 |
-0.25% |
20,600 |
| 2024/11/13 |
2,024 |
2,024 |
2,018 |
2,023 |
-0.05% |
32,700 |
| 2024/11/12 |
2,021 |
2,027 |
2,017 |
2,024 |
+0.20% |
33,500 |
| 2024/11/11 |
2,019 |
2,020 |
2,015 |
2,020 |
+0.25% |
24,000 |
| 2024/11/8 |
2,024 |
2,027 |
2,012 |
2,015 |
-0.15% |
33,100 |
| 2024/11/7 |
2,023 |
2,025 |
2,016 |
2,018 |
+0.25% |
41,300 |
| 2024/11/6 |
2,010 |
2,025 |
2,010 |
2,013 |
+0.15% |
56,000 |
| 2024/11/5 |
2,019 |
2,019 |
2,008 |
2,010 |
-0.20% |
34,600 |
| 2024/11/1 |
2,012 |
2,014 |
2,007 |
2,014 |
-0.25% |
32,600 |
| 2024/10/31 |
2,015 |
2,019 |
2,009 |
2,019 |
+0.20% |
26,200 |
| 2024/10/30 |
2,010 |
2,019 |
2,002 |
2,015 |
+0.75% |
87,100 |
| 2024/10/29 |
1,993 |
2,010 |
1,991 |
2,000 |
+0.70% |
82,800 |
| 2024/10/28 |
1,994 |
2,000 |
1,985 |
1,986 |
-0.45% |
173,400 |
| 2024/10/25 |
2,005 |
2,005 |
1,995 |
1,995 |
-0.15% |
51,700 |
| 2024/10/24 |
2,001 |
2,004 |
1,995 |
1,998 |
-0.15% |
79,000 |
| 2024/10/23 |
2,007 |
2,009 |
2,001 |
2,001 |
+0.00% |
44,000 |
| 2024/10/22 |
2,017 |
2,017 |
2,001 |
2,001 |
-0.65% |
55,100 |
| 2024/10/21 |
2,011 |
2,015 |
2,007 |
2,014 |
+0.15% |
26,300 |
| 2024/10/18 |
2,012 |
2,016 |
2,008 |
2,011 |
+0.20% |
37,200 |
| 2024/10/17 |
2,003 |
2,012 |
2,003 |
2,007 |
+0.30% |
45,300 |
| 2024/10/16 |
2,004 |
2,019 |
2,001 |
2,001 |
-0.10% |
80,500 |
| 2024/10/15 |
2,000 |
2,003 |
1,997 |
2,003 |
+0.40% |
49,000 |
| 2024/10/11 |
1,997 |
1,999 |
1,995 |
1,995 |
-0.10% |
78,200 |
| 2024/10/10 |
2,003 |
2,004 |
1,997 |
1,997 |
-0.25% |
123,300 |
| 2024/10/9 |
2,007 |
2,011 |
2,002 |
2,002 |
-0.05% |
49,800 |
| 2024/10/8 |
2,014 |
2,014 |
2,003 |
2,003 |
-0.55% |
81,700 |
| 2024/10/7 |
2,019 |
2,023 |
2,014 |
2,014 |
+0.10% |
44,600 |
| 2024/10/4 |
2,012 |
2,018 |
2,012 |
2,012 |
+0.20% |
49,800 |
| 2024/10/3 |
2,025 |
2,030 |
2,008 |
2,008 |
-0.20% |
86,300 |
| 2024/10/2 |
2,026 |
2,037 |
2,012 |
2,012 |
-0.98% |
81,000 |
| 2024/10/1 |
2,013 |
2,032 |
2,012 |
2,032 |
+1.09% |
62,100 |
| 2024/9/30 |
2,020 |
2,030 |
2,010 |
2,010 |
-1.13% |
109,400 |
| 2024/9/27 |
2,037 |
2,042 |
2,028 |
2,033 |
-0.97% |
213,100 |
| 2024/9/26 |
2,037 |
2,053 |
2,036 |
2,053 |
+0.24% |
470,400 |
| 2024/9/25 |
2,035 |
2,049 |
2,034 |
2,048 |
+0.49% |
86,400 |
| 2024/9/24 |
2,048 |
2,055 |
2,038 |
2,038 |
-0.49% |
108,400 |
| 2024/9/20 |
2,030 |
2,054 |
2,030 |
2,048 |
+0.64% |
124,900 |
| 2024/9/19 |
2,024 |
2,039 |
2,024 |
2,035 |
-0.20% |
180,500 |
| 2024/9/18 |
2,030 |
2,045 |
2,030 |
2,039 |
-0.29% |
110,000 |
| 2024/9/17 |
2,043 |
2,059 |
2,034 |
2,045 |
+0.34% |
73,800 |
| 2024/9/13 |
2,040 |
2,042 |
2,033 |
2,038 |
-0.39% |
118,200 |
|
