| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
2,621 |
2,641 |
2,606 |
2,606 |
+1.16% |
119,200 |
| 2025/3/17 |
2,540 |
2,587 |
2,540 |
2,576 |
+1.66% |
235,600 |
| 2025/3/14 |
2,514 |
2,561 |
2,514 |
2,534 |
-0.28% |
231,700 |
| 2025/3/13 |
2,543 |
2,565 |
2,536 |
2,541 |
-0.66% |
97,700 |
| 2025/3/12 |
2,539 |
2,562 |
2,535 |
2,558 |
+0.20% |
103,400 |
| 2025/3/11 |
2,570 |
2,582 |
2,534 |
2,553 |
-1.96% |
106,700 |
| 2025/3/10 |
2,626 |
2,632 |
2,598 |
2,604 |
-0.31% |
50,700 |
| 2025/3/7 |
2,600 |
2,622 |
2,575 |
2,612 |
-0.76% |
80,100 |
| 2025/3/6 |
2,668 |
2,668 |
2,621 |
2,632 |
+0.15% |
84,600 |
| 2025/3/5 |
2,646 |
2,656 |
2,603 |
2,628 |
-0.30% |
133,200 |
| 2025/3/4 |
2,680 |
2,698 |
2,632 |
2,636 |
-2.26% |
71,400 |
| 2025/3/3 |
2,669 |
2,716 |
2,669 |
2,697 |
+1.39% |
69,500 |
| 2025/2/28 |
2,649 |
2,670 |
2,638 |
2,660 |
-0.08% |
115,600 |
| 2025/2/27 |
2,636 |
2,668 |
2,631 |
2,662 |
+0.64% |
63,200 |
| 2025/2/26 |
2,685 |
2,697 |
2,641 |
2,645 |
-1.49% |
105,400 |
| 2025/2/25 |
2,680 |
2,712 |
2,674 |
2,685 |
+0.67% |
135,500 |
| 2025/2/21 |
2,621 |
2,667 |
2,613 |
2,667 |
+0.95% |
127,700 |
| 2025/2/20 |
2,674 |
2,679 |
2,642 |
2,642 |
-1.05% |
62,300 |
| 2025/2/19 |
2,690 |
2,696 |
2,663 |
2,670 |
-1.40% |
106,100 |
| 2025/2/18 |
2,699 |
2,733 |
2,694 |
2,708 |
-0.04% |
142,800 |
| 2025/2/17 |
2,767 |
2,767 |
2,698 |
2,709 |
-1.06% |
72,200 |
| 2025/2/14 |
2,800 |
2,813 |
2,736 |
2,738 |
-1.01% |
138,300 |
| 2025/2/13 |
2,747 |
2,785 |
2,728 |
2,766 |
+1.99% |
120,500 |
| 2025/2/12 |
2,771 |
2,785 |
2,712 |
2,712 |
-0.55% |
132,600 |
| 2025/2/10 |
2,749 |
2,758 |
2,713 |
2,727 |
-0.87% |
110,400 |
| 2025/2/7 |
2,722 |
2,773 |
2,679 |
2,751 |
+2.73% |
340,900 |
| 2025/2/6 |
2,629 |
2,693 |
2,577 |
2,678 |
+2.41% |
274,800 |
| 2025/2/5 |
2,539 |
2,625 |
2,523 |
2,615 |
+3.40% |
492,100 |
| 2025/2/4 |
2,532 |
2,592 |
2,508 |
2,529 |
-0.98% |
274,300 |
| 2025/2/3 |
2,681 |
2,681 |
2,554 |
2,554 |
-4.84% |
227,900 |
| 2025/1/31 |
2,697 |
2,697 |
2,658 |
2,684 |
-0.48% |
152,500 |
| 2025/1/30 |
2,710 |
2,714 |
2,689 |
2,697 |
-0.77% |
75,800 |
| 2025/1/29 |
2,724 |
2,730 |
2,713 |
2,718 |
+0.18% |
86,000 |
| 2025/1/28 |
2,695 |
2,731 |
2,695 |
2,713 |
+0.18% |
163,300 |
| 2025/1/27 |
2,696 |
2,722 |
2,675 |
2,708 |
-0.07% |
184,700 |
| 2025/1/24 |
2,721 |
2,732 |
2,706 |
2,710 |
-0.04% |
147,200 |
| 2025/1/23 |
2,696 |
2,715 |
2,683 |
2,711 |
-0.26% |
121,100 |
| 2025/1/22 |
2,721 |
2,742 |
2,696 |
2,718 |
-0.69% |
160,900 |
| 2025/1/21 |
2,729 |
2,737 |
2,719 |
2,737 |
+1.22% |
67,800 |
| 2025/1/20 |
2,680 |
2,711 |
2,676 |
2,704 |
+0.52% |
101,600 |
| 2025/1/17 |
2,680 |
2,699 |
2,667 |
2,690 |
-1.03% |
110,300 |
| 2025/1/16 |
2,733 |
2,745 |
2,711 |
2,718 |
-0.77% |
100,300 |
| 2025/1/15 |
2,716 |
2,749 |
2,711 |
2,739 |
+0.48% |
113,000 |
| 2025/1/14 |
2,725 |
2,747 |
2,712 |
2,726 |
-0.11% |
112,000 |
| 2025/1/10 |
2,730 |
2,733 |
2,713 |
2,729 |
-0.51% |
72,000 |
| 2025/1/9 |
2,761 |
2,765 |
2,735 |
2,743 |
-0.87% |
109,400 |
| 2025/1/8 |
2,780 |
2,783 |
2,753 |
2,767 |
-1.04% |
114,200 |
| 2025/1/7 |
2,817 |
2,820 |
2,763 |
2,796 |
+0.72% |
138,800 |
| 2025/1/6 |
2,801 |
2,802 |
2,764 |
2,776 |
-0.89% |
123,100 |
| 2024/12/30 |
2,826 |
2,826 |
2,787 |
2,801 |
-0.92% |
133,300 |
| 2024/12/27 |
2,863 |
2,863 |
2,812 |
2,827 |
-1.29% |
96,900 |
| 2024/12/26 |
2,805 |
2,864 |
2,795 |
2,864 |
+3.39% |
139,000 |
| 2024/12/25 |
2,850 |
2,860 |
2,748 |
2,770 |
-1.88% |
72,600 |
| 2024/12/24 |
2,815 |
2,866 |
2,814 |
2,823 |
+0.21% |
105,200 |
| 2024/12/23 |
2,810 |
2,827 |
2,807 |
2,817 |
+0.75% |
87,100 |
| 2024/12/20 |
2,792 |
2,814 |
2,786 |
2,796 |
+0.14% |
189,600 |
| 2024/12/19 |
2,757 |
2,792 |
2,757 |
2,792 |
-0.53% |
129,500 |
| 2024/12/18 |
2,777 |
2,807 |
2,771 |
2,807 |
+1.41% |
58,000 |
| 2024/12/17 |
2,781 |
2,798 |
2,767 |
2,768 |
-1.04% |
77,600 |
| 2024/12/16 |
2,786 |
2,811 |
2,774 |
2,797 |
+0.43% |
82,500 |
| 2024/12/13 |
2,782 |
2,798 |
2,767 |
2,785 |
-0.82% |
117,600 |
| 2024/12/12 |
2,846 |
2,850 |
2,802 |
2,808 |
-0.53% |
141,600 |
| 2024/12/11 |
2,829 |
2,829 |
2,808 |
2,823 |
-0.21% |
85,200 |
| 2024/12/10 |
2,850 |
2,856 |
2,826 |
2,829 |
-0.04% |
87,300 |
| 2024/12/9 |
2,837 |
2,855 |
2,827 |
2,830 |
+0.00% |
125,700 |
| 2024/12/6 |
2,805 |
2,830 |
2,805 |
2,830 |
+1.14% |
138,700 |
| 2024/12/5 |
2,784 |
2,798 |
2,776 |
2,798 |
+1.12% |
69,900 |
| 2024/12/4 |
2,805 |
2,807 |
2,740 |
2,767 |
-1.35% |
154,200 |
| 2024/12/3 |
2,790 |
2,827 |
2,790 |
2,805 |
+1.12% |
129,400 |
| 2024/12/2 |
2,764 |
2,787 |
2,758 |
2,774 |
+0.36% |
95,800 |
| 2024/11/29 |
2,754 |
2,772 |
2,734 |
2,764 |
+0.69% |
103,500 |
| 2024/11/28 |
2,705 |
2,751 |
2,705 |
2,745 |
+1.14% |
112,700 |
| 2024/11/27 |
2,730 |
2,735 |
2,685 |
2,714 |
-0.84% |
110,100 |
| 2024/11/26 |
2,721 |
2,755 |
2,720 |
2,737 |
+0.59% |
81,100 |
| 2024/11/25 |
2,770 |
2,781 |
2,721 |
2,721 |
-1.77% |
489,700 |
| 2024/11/22 |
2,741 |
2,774 |
2,729 |
2,770 |
+1.50% |
192,700 |
| 2024/11/21 |
2,720 |
2,763 |
2,695 |
2,729 |
+0.18% |
188,100 |
| 2024/11/20 |
2,734 |
2,748 |
2,709 |
2,724 |
-0.87% |
192,600 |
| 2024/11/19 |
2,765 |
2,787 |
2,732 |
2,748 |
-0.51% |
147,000 |
| 2024/11/18 |
2,723 |
2,808 |
2,720 |
2,762 |
+0.99% |
230,200 |
| 2024/11/15 |
2,688 |
2,750 |
2,683 |
2,735 |
+3.05% |
249,900 |
| 2024/11/14 |
2,629 |
2,693 |
2,574 |
2,654 |
+4.90% |
338,700 |
| 2024/11/13 |
2,692 |
2,705 |
2,436 |
2,530 |
-5.60% |
260,800 |
| 2024/11/12 |
2,640 |
2,703 |
2,640 |
2,680 |
+1.59% |
132,700 |
| 2024/11/11 |
2,622 |
2,651 |
2,601 |
2,638 |
+0.11% |
101,100 |
| 2024/11/8 |
2,679 |
2,689 |
2,635 |
2,635 |
-0.19% |
128,000 |
| 2024/11/7 |
2,583 |
2,652 |
2,583 |
2,640 |
+2.21% |
150,800 |
| 2024/11/6 |
2,560 |
2,616 |
2,556 |
2,583 |
+0.98% |
113,100 |
| 2024/11/5 |
2,596 |
2,600 |
2,558 |
2,558 |
-0.93% |
96,700 |
| 2024/11/1 |
2,597 |
2,608 |
2,577 |
2,582 |
+0.12% |
116,500 |
| 2024/10/31 |
2,577 |
2,586 |
2,554 |
2,579 |
+1.66% |
271,300 |
| 2024/10/30 |
2,569 |
2,588 |
2,537 |
2,537 |
-0.78% |
327,700 |
| 2024/10/29 |
2,547 |
2,572 |
2,543 |
2,557 |
+0.39% |
78,000 |
| 2024/10/28 |
2,531 |
2,565 |
2,531 |
2,547 |
+0.63% |
65,800 |
| 2024/10/25 |
2,545 |
2,548 |
2,527 |
2,531 |
-0.12% |
72,700 |
| 2024/10/24 |
2,537 |
2,551 |
2,523 |
2,534 |
-0.59% |
103,100 |
| 2024/10/23 |
2,549 |
2,555 |
2,526 |
2,549 |
+0.00% |
156,200 |
| 2024/10/22 |
2,564 |
2,570 |
2,525 |
2,549 |
-0.89% |
68,400 |
| 2024/10/21 |
2,609 |
2,609 |
2,572 |
2,572 |
-0.96% |
52,600 |
| 2024/10/18 |
2,619 |
2,630 |
2,594 |
2,597 |
-0.35% |
67,200 |
| 2024/10/17 |
2,618 |
2,642 |
2,600 |
2,606 |
-0.46% |
97,400 |
| 2024/10/16 |
2,624 |
2,657 |
2,618 |
2,618 |
-1.02% |
84,100 |
| 2024/10/15 |
2,646 |
2,665 |
2,636 |
2,645 |
+0.34% |
105,400 |
| 2024/10/11 |
2,637 |
2,650 |
2,633 |
2,636 |
-0.11% |
90,400 |
| 2024/10/10 |
2,650 |
2,657 |
2,637 |
2,639 |
-0.42% |
87,700 |
| 2024/10/9 |
2,651 |
2,675 |
2,638 |
2,650 |
+0.00% |
122,400 |
| 2024/10/8 |
2,616 |
2,658 |
2,612 |
2,650 |
+0.04% |
78,200 |
| 2024/10/7 |
2,691 |
2,693 |
2,648 |
2,649 |
-0.86% |
105,100 |
| 2024/10/4 |
2,642 |
2,683 |
2,641 |
2,672 |
+0.53% |
183,500 |
| 2024/10/3 |
2,685 |
2,695 |
2,641 |
2,658 |
+0.11% |
201,800 |
| 2024/10/2 |
2,675 |
2,699 |
2,648 |
2,655 |
-1.26% |
109,300 |
| 2024/10/1 |
2,695 |
2,705 |
2,677 |
2,689 |
-0.48% |
76,800 |
| 2024/9/30 |
2,698 |
2,743 |
2,690 |
2,702 |
-0.95% |
222,700 |
| 2024/9/27 |
2,701 |
2,752 |
2,690 |
2,728 |
-0.33% |
214,900 |
| 2024/9/26 |
2,725 |
2,737 |
2,705 |
2,737 |
+1.00% |
292,100 |
| 2024/9/25 |
2,746 |
2,769 |
2,705 |
2,710 |
-1.67% |
211,700 |
| 2024/9/24 |
2,773 |
2,776 |
2,742 |
2,756 |
+0.92% |
153,700 |
| 2024/9/20 |
2,750 |
2,778 |
2,724 |
2,731 |
+0.18% |
389,400 |
| 2024/9/19 |
2,740 |
2,745 |
2,701 |
2,726 |
+1.34% |
205,600 |
| 2024/9/18 |
2,700 |
2,738 |
2,678 |
2,690 |
+0.26% |
166,000 |
| 2024/9/17 |
2,688 |
2,688 |
2,637 |
2,683 |
+2.44% |
190,000 |
| 2024/9/13 |
2,632 |
2,651 |
2,603 |
2,619 |
-1.13% |
245,700 |
| 2024/9/12 |
2,594 |
2,660 |
2,576 |
2,649 |
+2.99% |
300,800 |
|
