| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
1,343 |
1,376 |
1,340 |
1,364 |
-0.29% |
321,800 |
| 2025/3/19 |
1,363 |
1,400 |
1,360 |
1,368 |
-1.79% |
424,100 |
| 2025/3/18 |
1,390 |
1,409 |
1,382 |
1,393 |
+1.46% |
304,900 |
| 2025/3/17 |
1,400 |
1,418 |
1,364 |
1,373 |
-0.94% |
385,200 |
| 2025/3/14 |
1,304 |
1,387 |
1,304 |
1,386 |
+7.11% |
638,700 |
| 2025/3/13 |
1,297 |
1,310 |
1,287 |
1,294 |
+0.00% |
385,000 |
| 2025/3/12 |
1,275 |
1,296 |
1,265 |
1,294 |
-0.31% |
431,000 |
| 2025/3/11 |
1,313 |
1,321 |
1,286 |
1,298 |
-3.35% |
308,300 |
| 2025/3/10 |
1,311 |
1,355 |
1,309 |
1,343 |
+1.97% |
306,300 |
| 2025/3/7 |
1,310 |
1,320 |
1,292 |
1,317 |
-1.35% |
253,200 |
| 2025/3/6 |
1,339 |
1,343 |
1,326 |
1,335 |
+0.75% |
274,900 |
| 2025/3/5 |
1,330 |
1,352 |
1,321 |
1,325 |
-0.38% |
383,000 |
| 2025/3/4 |
1,329 |
1,342 |
1,311 |
1,330 |
-3.27% |
367,700 |
| 2025/3/3 |
1,401 |
1,411 |
1,373 |
1,375 |
-1.29% |
359,200 |
| 2025/2/28 |
1,416 |
1,424 |
1,376 |
1,393 |
-2.79% |
468,600 |
| 2025/2/27 |
1,428 |
1,443 |
1,417 |
1,433 |
+0.92% |
374,600 |
| 2025/2/26 |
1,425 |
1,440 |
1,416 |
1,420 |
-2.07% |
452,600 |
| 2025/2/25 |
1,450 |
1,470 |
1,432 |
1,450 |
-1.89% |
563,000 |
| 2025/2/21 |
1,490 |
1,497 |
1,468 |
1,478 |
-2.12% |
428,300 |
| 2025/2/20 |
1,535 |
1,540 |
1,492 |
1,510 |
-1.31% |
392,100 |
| 2025/2/19 |
1,543 |
1,568 |
1,528 |
1,530 |
-1.86% |
393,000 |
| 2025/2/18 |
1,543 |
1,576 |
1,533 |
1,559 |
+0.19% |
281,700 |
| 2025/2/17 |
1,594 |
1,607 |
1,551 |
1,556 |
-2.75% |
463,100 |
| 2025/2/14 |
1,645 |
1,645 |
1,599 |
1,600 |
-0.87% |
342,600 |
| 2025/2/13 |
1,593 |
1,631 |
1,580 |
1,614 |
-5.28% |
685,500 |
| 2025/2/12 |
1,717 |
1,732 |
1,680 |
1,704 |
+1.61% |
366,700 |
| 2025/2/10 |
1,643 |
1,677 |
1,633 |
1,677 |
+1.33% |
329,600 |
| 2025/2/7 |
1,646 |
1,666 |
1,644 |
1,655 |
-1.55% |
264,300 |
| 2025/2/6 |
1,704 |
1,704 |
1,665 |
1,681 |
-0.30% |
300,000 |
| 2025/2/5 |
1,708 |
1,708 |
1,674 |
1,686 |
-0.47% |
257,300 |
| 2025/2/4 |
1,677 |
1,705 |
1,673 |
1,694 |
+1.50% |
285,700 |
| 2025/2/3 |
1,716 |
1,729 |
1,658 |
1,669 |
-4.41% |
411,700 |
| 2025/1/31 |
1,697 |
1,746 |
1,691 |
1,746 |
+2.34% |
601,900 |
| 2025/1/30 |
1,714 |
1,722 |
1,693 |
1,706 |
-0.47% |
200,000 |
| 2025/1/29 |
1,686 |
1,718 |
1,677 |
1,714 |
+0.71% |
287,100 |
| 2025/1/28 |
1,686 |
1,708 |
1,666 |
1,702 |
-2.07% |
257,200 |
| 2025/1/27 |
1,796 |
1,796 |
1,736 |
1,738 |
-1.03% |
207,800 |
| 2025/1/24 |
1,783 |
1,804 |
1,756 |
1,756 |
-0.79% |
194,800 |
| 2025/1/23 |
1,787 |
1,792 |
1,758 |
1,770 |
+0.17% |
146,300 |
| 2025/1/22 |
1,795 |
1,795 |
1,760 |
1,767 |
+2.20% |
197,800 |
| 2025/1/21 |
1,758 |
1,759 |
1,715 |
1,729 |
-1.87% |
183,800 |
| 2025/1/20 |
1,750 |
1,773 |
1,733 |
1,762 |
+1.67% |
178,900 |
| 2025/1/17 |
1,750 |
1,763 |
1,713 |
1,733 |
-0.74% |
179,400 |
| 2025/1/16 |
1,765 |
1,776 |
1,731 |
1,746 |
+0.75% |
271,600 |
| 2025/1/15 |
1,740 |
1,760 |
1,724 |
1,733 |
+0.41% |
187,700 |
| 2025/1/14 |
1,782 |
1,791 |
1,724 |
1,726 |
-3.68% |
238,000 |
| 2025/1/10 |
1,782 |
1,813 |
1,782 |
1,792 |
-1.27% |
244,900 |
| 2025/1/9 |
1,847 |
1,857 |
1,809 |
1,815 |
-1.57% |
276,700 |
| 2025/1/8 |
1,778 |
1,855 |
1,778 |
1,844 |
+2.27% |
355,100 |
| 2025/1/7 |
1,751 |
1,817 |
1,751 |
1,803 |
+5.93% |
452,500 |
| 2025/1/6 |
1,730 |
1,734 |
1,696 |
1,702 |
+0.18% |
351,800 |
| 2024/12/30 |
1,715 |
1,720 |
1,685 |
1,699 |
-1.51% |
131,200 |
| 2024/12/27 |
1,683 |
1,726 |
1,683 |
1,725 |
+2.50% |
154,800 |
| 2024/12/26 |
1,672 |
1,696 |
1,672 |
1,683 |
+0.12% |
127,500 |
| 2024/12/25 |
1,700 |
1,701 |
1,669 |
1,681 |
-0.36% |
107,700 |
| 2024/12/24 |
1,680 |
1,714 |
1,677 |
1,687 |
+1.20% |
176,400 |
| 2024/12/23 |
1,636 |
1,674 |
1,628 |
1,667 |
+2.65% |
204,200 |
| 2024/12/20 |
1,682 |
1,682 |
1,624 |
1,624 |
-1.40% |
228,400 |
| 2024/12/19 |
1,670 |
1,675 |
1,647 |
1,647 |
-1.67% |
215,100 |
| 2024/12/18 |
1,695 |
1,704 |
1,675 |
1,675 |
-2.10% |
201,800 |
| 2024/12/17 |
1,710 |
1,719 |
1,700 |
1,711 |
+0.47% |
172,900 |
| 2024/12/16 |
1,664 |
1,731 |
1,663 |
1,703 |
+3.46% |
321,200 |
| 2024/12/13 |
1,632 |
1,679 |
1,632 |
1,646 |
+0.06% |
215,600 |
| 2024/12/12 |
1,668 |
1,670 |
1,645 |
1,645 |
-0.48% |
200,300 |
| 2024/12/11 |
1,640 |
1,655 |
1,629 |
1,653 |
-0.42% |
170,700 |
| 2024/12/10 |
1,663 |
1,679 |
1,653 |
1,660 |
+0.61% |
159,100 |
| 2024/12/9 |
1,660 |
1,662 |
1,636 |
1,650 |
-0.72% |
213,000 |
| 2024/12/6 |
1,703 |
1,705 |
1,653 |
1,662 |
-0.66% |
173,000 |
| 2024/12/5 |
1,693 |
1,697 |
1,671 |
1,673 |
-1.88% |
161,700 |
| 2024/12/4 |
1,710 |
1,725 |
1,685 |
1,705 |
+0.06% |
222,600 |
| 2024/12/3 |
1,686 |
1,725 |
1,679 |
1,704 |
+2.96% |
452,800 |
| 2024/12/2 |
1,610 |
1,670 |
1,609 |
1,655 |
+4.42% |
280,300 |
| 2024/11/29 |
1,608 |
1,618 |
1,581 |
1,585 |
-1.67% |
232,700 |
| 2024/11/28 |
1,584 |
1,612 |
1,565 |
1,612 |
+1.07% |
184,400 |
| 2024/11/27 |
1,591 |
1,604 |
1,562 |
1,595 |
-1.30% |
240,400 |
| 2024/11/26 |
1,620 |
1,624 |
1,584 |
1,616 |
-1.10% |
261,800 |
| 2024/11/25 |
1,692 |
1,695 |
1,628 |
1,634 |
-1.39% |
293,000 |
| 2024/11/22 |
1,685 |
1,708 |
1,657 |
1,657 |
-0.78% |
333,800 |
| 2024/11/21 |
1,609 |
1,680 |
1,605 |
1,670 |
+3.73% |
330,100 |
| 2024/11/20 |
1,611 |
1,636 |
1,596 |
1,610 |
+0.44% |
264,400 |
| 2024/11/19 |
1,600 |
1,624 |
1,598 |
1,603 |
+0.19% |
202,000 |
| 2024/11/18 |
1,598 |
1,622 |
1,579 |
1,600 |
-2.14% |
255,000 |
| 2024/11/15 |
1,611 |
1,648 |
1,592 |
1,635 |
+1.36% |
227,100 |
| 2024/11/14 |
1,645 |
1,677 |
1,612 |
1,613 |
-1.16% |
314,000 |
| 2024/11/13 |
1,720 |
1,735 |
1,605 |
1,632 |
-8.98% |
768,700 |
| 2024/11/12 |
1,790 |
1,870 |
1,762 |
1,793 |
-0.39% |
343,400 |
| 2024/11/11 |
1,777 |
1,800 |
1,762 |
1,800 |
-0.39% |
248,100 |
| 2024/11/8 |
1,844 |
1,844 |
1,798 |
1,807 |
+0.06% |
179,500 |
| 2024/11/7 |
1,830 |
1,840 |
1,798 |
1,806 |
-0.39% |
301,200 |
| 2024/11/6 |
1,737 |
1,817 |
1,737 |
1,813 |
+4.50% |
283,800 |
| 2024/11/5 |
1,737 |
1,765 |
1,720 |
1,735 |
-1.03% |
430,200 |
| 2024/11/1 |
1,800 |
1,817 |
1,750 |
1,753 |
-5.90% |
257,100 |
| 2024/10/31 |
1,842 |
1,868 |
1,831 |
1,863 |
-0.37% |
206,900 |
| 2024/10/30 |
1,860 |
1,886 |
1,840 |
1,870 |
+2.19% |
328,000 |
| 2024/10/29 |
1,817 |
1,832 |
1,806 |
1,830 |
+0.72% |
162,300 |
| 2024/10/28 |
1,760 |
1,822 |
1,756 |
1,817 |
+3.53% |
141,300 |
| 2024/10/25 |
1,770 |
1,780 |
1,747 |
1,755 |
-1.79% |
115,600 |
| 2024/10/24 |
1,771 |
1,800 |
1,770 |
1,787 |
-0.61% |
144,000 |
| 2024/10/23 |
1,810 |
1,819 |
1,793 |
1,798 |
-1.26% |
133,200 |
| 2024/10/22 |
1,861 |
1,861 |
1,814 |
1,821 |
-2.31% |
190,500 |
| 2024/10/21 |
1,847 |
1,876 |
1,834 |
1,864 |
+0.22% |
141,900 |
| 2024/10/18 |
1,854 |
1,865 |
1,833 |
1,860 |
+1.14% |
131,900 |
| 2024/10/17 |
1,874 |
1,877 |
1,839 |
1,839 |
-2.49% |
164,900 |
| 2024/10/16 |
1,905 |
1,910 |
1,860 |
1,886 |
-4.12% |
260,300 |
| 2024/10/15 |
1,950 |
1,974 |
1,919 |
1,967 |
+3.47% |
282,300 |
| 2024/10/11 |
1,907 |
1,923 |
1,896 |
1,901 |
-0.78% |
184,000 |
| 2024/10/10 |
1,947 |
1,953 |
1,907 |
1,916 |
-0.93% |
177,700 |
| 2024/10/9 |
1,937 |
1,953 |
1,919 |
1,934 |
+1.10% |
185,400 |
| 2024/10/8 |
1,895 |
1,923 |
1,871 |
1,913 |
-1.14% |
151,900 |
| 2024/10/7 |
1,936 |
1,939 |
1,899 |
1,935 |
+1.42% |
297,900 |
| 2024/10/4 |
1,936 |
1,944 |
1,905 |
1,908 |
-0.21% |
211,800 |
| 2024/10/3 |
1,936 |
1,939 |
1,896 |
1,912 |
+2.52% |
195,300 |
| 2024/10/2 |
1,856 |
1,882 |
1,852 |
1,865 |
-1.64% |
212,100 |
| 2024/10/1 |
1,870 |
1,912 |
1,864 |
1,896 |
+2.32% |
186,000 |
| 2024/9/30 |
1,864 |
1,895 |
1,851 |
1,853 |
-4.58% |
223,000 |
| 2024/9/27 |
1,961 |
1,991 |
1,934 |
1,942 |
+0.94% |
375,100 |
| 2024/9/26 |
1,914 |
1,945 |
1,900 |
1,924 |
+4.57% |
500,700 |
| 2024/9/25 |
1,831 |
1,858 |
1,818 |
1,840 |
+0.44% |
293,100 |
| 2024/9/24 |
1,875 |
1,892 |
1,830 |
1,832 |
-1.19% |
309,400 |
| 2024/9/20 |
1,851 |
1,874 |
1,845 |
1,854 |
+3.06% |
362,600 |
| 2024/9/19 |
1,790 |
1,809 |
1,774 |
1,799 |
+2.74% |
272,700 |
| 2024/9/18 |
1,780 |
1,780 |
1,732 |
1,751 |
+0.29% |
176,200 |
| 2024/9/17 |
1,770 |
1,787 |
1,722 |
1,746 |
+0.06% |
368,600 |
|
