| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
2,051 |
2,064 |
2,051 |
2,059 |
+0.44% |
17,300 |
| 2025/3/17 |
2,061 |
2,065 |
2,045 |
2,050 |
-0.29% |
17,700 |
| 2025/3/14 |
2,042 |
2,057 |
2,042 |
2,056 |
+0.64% |
17,100 |
| 2025/3/13 |
2,036 |
2,059 |
2,036 |
2,043 |
-0.44% |
20,100 |
| 2025/3/12 |
2,040 |
2,060 |
2,035 |
2,052 |
+0.59% |
14,500 |
| 2025/3/11 |
2,031 |
2,047 |
2,025 |
2,040 |
-0.15% |
17,200 |
| 2025/3/10 |
2,043 |
2,050 |
2,035 |
2,043 |
+0.05% |
13,500 |
| 2025/3/7 |
2,044 |
2,063 |
2,035 |
2,042 |
-0.97% |
14,200 |
| 2025/3/6 |
2,050 |
2,062 |
2,050 |
2,062 |
+0.93% |
16,300 |
| 2025/3/5 |
2,038 |
2,052 |
2,038 |
2,043 |
+0.25% |
13,900 |
| 2025/3/4 |
2,036 |
2,047 |
2,026 |
2,038 |
+0.10% |
26,100 |
| 2025/3/3 |
2,034 |
2,039 |
2,023 |
2,036 |
+1.04% |
19,600 |
| 2025/2/28 |
2,028 |
2,028 |
2,002 |
2,015 |
-0.64% |
20,900 |
| 2025/2/27 |
2,000 |
2,028 |
1,995 |
2,028 |
+0.35% |
87,000 |
| 2025/2/26 |
2,040 |
2,044 |
2,001 |
2,021 |
-1.41% |
118,500 |
| 2025/2/25 |
2,073 |
2,073 |
2,050 |
2,050 |
-1.73% |
39,900 |
| 2025/2/21 |
2,099 |
2,099 |
2,056 |
2,086 |
-1.32% |
42,300 |
| 2025/2/20 |
2,120 |
2,125 |
2,114 |
2,114 |
-0.66% |
6,900 |
| 2025/2/19 |
2,114 |
2,130 |
2,110 |
2,128 |
+0.66% |
9,500 |
| 2025/2/18 |
2,117 |
2,118 |
2,112 |
2,114 |
-0.38% |
5,700 |
| 2025/2/17 |
2,120 |
2,124 |
2,111 |
2,122 |
+0.28% |
13,700 |
| 2025/2/14 |
2,125 |
2,125 |
2,114 |
2,116 |
-0.42% |
8,700 |
| 2025/2/13 |
2,120 |
2,125 |
2,113 |
2,125 |
+0.33% |
8,400 |
| 2025/2/12 |
2,115 |
2,119 |
2,109 |
2,118 |
+0.19% |
7,300 |
| 2025/2/10 |
2,117 |
2,123 |
2,112 |
2,114 |
-0.14% |
9,600 |
| 2025/2/7 |
2,119 |
2,121 |
2,107 |
2,117 |
+0.19% |
9,100 |
| 2025/2/6 |
2,101 |
2,115 |
2,101 |
2,113 |
+0.57% |
6,300 |
| 2025/2/5 |
2,104 |
2,111 |
2,100 |
2,101 |
-0.05% |
7,700 |
| 2025/2/4 |
2,117 |
2,119 |
2,096 |
2,102 |
-0.14% |
11,700 |
| 2025/2/3 |
2,129 |
2,134 |
2,105 |
2,105 |
-1.27% |
22,000 |
| 2025/1/31 |
2,133 |
2,140 |
2,125 |
2,132 |
-0.28% |
8,800 |
| 2025/1/30 |
2,123 |
2,138 |
2,123 |
2,138 |
+0.99% |
17,200 |
| 2025/1/29 |
2,132 |
2,135 |
2,116 |
2,117 |
-0.75% |
11,100 |
| 2025/1/28 |
2,130 |
2,140 |
2,123 |
2,133 |
+0.09% |
11,300 |
| 2025/1/27 |
2,120 |
2,140 |
2,115 |
2,131 |
+0.52% |
22,900 |
| 2025/1/24 |
2,102 |
2,127 |
2,102 |
2,120 |
+0.86% |
20,500 |
| 2025/1/23 |
2,101 |
2,109 |
2,100 |
2,102 |
+0.10% |
7,900 |
| 2025/1/22 |
2,095 |
2,103 |
2,095 |
2,100 |
+0.24% |
7,800 |
| 2025/1/21 |
2,098 |
2,101 |
2,090 |
2,095 |
+0.05% |
8,600 |
| 2025/1/20 |
2,093 |
2,100 |
2,086 |
2,094 |
+0.00% |
10,300 |
| 2025/1/17 |
2,097 |
2,102 |
2,085 |
2,094 |
-0.14% |
12,800 |
| 2025/1/16 |
2,120 |
2,120 |
2,097 |
2,097 |
-0.90% |
14,900 |
| 2025/1/15 |
2,093 |
2,117 |
2,093 |
2,116 |
+1.10% |
14,500 |
| 2025/1/14 |
2,110 |
2,116 |
2,083 |
2,093 |
+0.19% |
25,600 |
| 2025/1/10 |
2,098 |
2,100 |
2,081 |
2,089 |
-0.52% |
14,700 |
| 2025/1/9 |
2,111 |
2,112 |
2,100 |
2,100 |
-0.62% |
10,100 |
| 2025/1/8 |
2,110 |
2,115 |
2,099 |
2,113 |
+0.24% |
12,300 |
| 2025/1/7 |
2,101 |
2,118 |
2,097 |
2,108 |
+0.43% |
17,500 |
| 2025/1/6 |
2,107 |
2,110 |
2,098 |
2,099 |
-0.24% |
20,200 |
| 2024/12/30 |
2,101 |
2,110 |
2,100 |
2,104 |
+0.00% |
9,800 |
| 2024/12/27 |
2,105 |
2,108 |
2,098 |
2,104 |
-0.14% |
14,700 |
| 2024/12/26 |
2,100 |
2,107 |
2,097 |
2,107 |
+0.05% |
17,400 |
| 2024/12/25 |
2,100 |
2,107 |
2,091 |
2,106 |
+0.24% |
11,800 |
| 2024/12/24 |
2,100 |
2,108 |
2,100 |
2,101 |
+0.05% |
7,500 |
| 2024/12/23 |
2,107 |
2,107 |
2,095 |
2,100 |
-0.33% |
12,100 |
| 2024/12/20 |
2,110 |
2,110 |
2,100 |
2,107 |
+0.05% |
9,500 |
| 2024/12/19 |
2,095 |
2,109 |
2,095 |
2,106 |
+0.10% |
6,300 |
| 2024/12/18 |
2,103 |
2,107 |
2,099 |
2,104 |
-0.28% |
8,800 |
| 2024/12/17 |
2,124 |
2,124 |
2,106 |
2,110 |
-0.28% |
10,200 |
| 2024/12/16 |
2,123 |
2,129 |
2,116 |
2,116 |
-0.61% |
11,500 |
| 2024/12/13 |
2,100 |
2,137 |
2,097 |
2,129 |
+0.85% |
37,400 |
| 2024/12/12 |
2,108 |
2,115 |
2,103 |
2,111 |
+0.14% |
17,500 |
| 2024/12/11 |
2,106 |
2,110 |
2,104 |
2,108 |
-0.05% |
9,000 |
| 2024/12/10 |
2,110 |
2,110 |
2,103 |
2,109 |
+0.09% |
7,600 |
| 2024/12/9 |
2,107 |
2,116 |
2,103 |
2,107 |
+0.00% |
13,600 |
| 2024/12/6 |
2,110 |
2,110 |
2,102 |
2,107 |
+0.14% |
11,700 |
| 2024/12/5 |
2,099 |
2,104 |
2,097 |
2,104 |
+0.24% |
9,900 |
| 2024/12/4 |
2,091 |
2,102 |
2,091 |
2,099 |
-0.05% |
10,500 |
| 2024/12/3 |
2,098 |
2,104 |
2,096 |
2,100 |
+0.48% |
12,100 |
| 2024/12/2 |
2,088 |
2,096 |
2,086 |
2,090 |
-0.29% |
8,700 |
| 2024/11/29 |
2,100 |
2,104 |
2,095 |
2,096 |
-0.38% |
9,800 |
| 2024/11/28 |
2,075 |
2,108 |
2,075 |
2,104 |
+1.06% |
35,400 |
| 2024/11/27 |
2,099 |
2,099 |
2,073 |
2,082 |
-0.72% |
6,400 |
| 2024/11/26 |
2,090 |
2,102 |
2,087 |
2,097 |
+0.33% |
11,000 |
| 2024/11/25 |
2,092 |
2,100 |
2,089 |
2,090 |
+0.00% |
16,500 |
| 2024/11/22 |
2,086 |
2,096 |
2,082 |
2,090 |
+0.00% |
11,300 |
| 2024/11/21 |
2,086 |
2,090 |
2,082 |
2,090 |
+0.19% |
8,400 |
| 2024/11/20 |
2,080 |
2,090 |
2,079 |
2,086 |
+0.29% |
6,500 |
| 2024/11/19 |
2,081 |
2,099 |
2,079 |
2,080 |
-0.05% |
12,100 |
| 2024/11/18 |
2,060 |
2,088 |
2,059 |
2,081 |
+1.46% |
35,000 |
| 2024/11/15 |
2,050 |
2,058 |
2,050 |
2,051 |
+0.05% |
6,600 |
| 2024/11/14 |
2,051 |
2,059 |
2,050 |
2,050 |
-0.39% |
5,300 |
| 2024/11/13 |
2,045 |
2,065 |
2,040 |
2,058 |
+0.64% |
11,700 |
| 2024/11/12 |
2,052 |
2,060 |
2,045 |
2,045 |
-0.34% |
9,800 |
| 2024/11/11 |
2,040 |
2,052 |
2,038 |
2,052 |
+0.34% |
7,000 |
| 2024/11/8 |
2,050 |
2,057 |
2,041 |
2,045 |
-0.44% |
4,800 |
| 2024/11/7 |
2,049 |
2,059 |
2,041 |
2,054 |
+0.24% |
13,000 |
| 2024/11/6 |
2,035 |
2,049 |
2,031 |
2,049 |
+0.94% |
10,200 |
| 2024/11/5 |
2,037 |
2,040 |
2,028 |
2,030 |
-0.59% |
9,200 |
| 2024/11/1 |
2,041 |
2,051 |
2,040 |
2,042 |
-0.15% |
4,400 |
| 2024/10/31 |
2,040 |
2,054 |
2,033 |
2,045 |
+0.34% |
15,300 |
| 2024/10/30 |
2,035 |
2,041 |
2,025 |
2,038 |
-0.29% |
25,700 |
| 2024/10/29 |
2,030 |
2,045 |
2,030 |
2,044 |
+0.69% |
12,500 |
| 2024/10/28 |
2,009 |
2,032 |
2,009 |
2,030 |
+1.20% |
18,400 |
| 2024/10/25 |
2,013 |
2,015 |
2,003 |
2,006 |
-0.35% |
20,500 |
| 2024/10/24 |
2,012 |
2,019 |
2,011 |
2,013 |
+0.05% |
9,800 |
| 2024/10/23 |
2,012 |
2,024 |
2,012 |
2,012 |
+0.00% |
14,800 |
| 2024/10/22 |
2,019 |
2,026 |
2,008 |
2,012 |
-0.20% |
24,900 |
| 2024/10/21 |
2,026 |
2,028 |
2,016 |
2,016 |
+0.05% |
8,200 |
| 2024/10/18 |
2,016 |
2,024 |
2,014 |
2,015 |
+0.00% |
14,200 |
| 2024/10/17 |
2,022 |
2,029 |
2,015 |
2,015 |
-0.35% |
16,600 |
| 2024/10/16 |
2,021 |
2,037 |
2,017 |
2,022 |
+0.30% |
29,600 |
| 2024/10/15 |
2,054 |
2,054 |
2,005 |
2,016 |
-1.27% |
54,800 |
| 2024/10/11 |
2,053 |
2,060 |
2,040 |
2,042 |
-0.54% |
19,800 |
| 2024/10/10 |
2,054 |
2,056 |
2,040 |
2,053 |
-0.05% |
9,300 |
| 2024/10/9 |
2,040 |
2,054 |
2,040 |
2,054 |
+0.69% |
8,100 |
| 2024/10/8 |
2,051 |
2,058 |
2,040 |
2,040 |
-0.54% |
13,000 |
| 2024/10/7 |
2,055 |
2,063 |
2,050 |
2,051 |
+0.10% |
14,000 |
| 2024/10/4 |
2,047 |
2,062 |
2,046 |
2,049 |
+0.10% |
16,100 |
| 2024/10/3 |
2,067 |
2,067 |
2,041 |
2,047 |
+0.64% |
9,700 |
| 2024/10/2 |
2,048 |
2,065 |
2,031 |
2,034 |
-1.02% |
23,900 |
| 2024/10/1 |
2,068 |
2,068 |
2,043 |
2,055 |
-0.44% |
14,400 |
| 2024/9/30 |
2,063 |
2,093 |
2,050 |
2,064 |
-1.57% |
18,500 |
| 2024/9/27 |
2,093 |
2,117 |
2,084 |
2,097 |
-0.19% |
35,200 |
| 2024/9/26 |
2,091 |
2,101 |
2,087 |
2,101 |
+0.48% |
36,600 |
| 2024/9/25 |
2,091 |
2,091 |
2,080 |
2,091 |
+0.00% |
12,100 |
| 2024/9/24 |
2,081 |
2,094 |
2,075 |
2,091 |
+0.53% |
25,900 |
| 2024/9/20 |
2,076 |
2,083 |
2,070 |
2,080 |
-0.14% |
16,000 |
| 2024/9/19 |
2,084 |
2,091 |
2,066 |
2,083 |
-0.05% |
20,700 |
| 2024/9/18 |
2,077 |
2,097 |
2,065 |
2,084 |
+0.34% |
33,000 |
| 2024/9/17 |
2,062 |
2,081 |
2,057 |
2,077 |
+0.83% |
27,300 |
| 2024/9/13 |
2,054 |
2,069 |
2,052 |
2,060 |
+0.10% |
27,500 |
| 2024/9/12 |
2,038 |
2,062 |
2,038 |
2,058 |
+0.98% |
24,300 |
|
