| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
1,507 |
1,519 |
1,490 |
1,498 |
+0.33% |
61,600 |
| 2025/3/17 |
1,486 |
1,507 |
1,478 |
1,493 |
+0.47% |
43,800 |
| 2025/3/14 |
1,490 |
1,504 |
1,486 |
1,486 |
-0.40% |
34,100 |
| 2025/3/13 |
1,486 |
1,508 |
1,486 |
1,492 |
-0.47% |
53,500 |
| 2025/3/12 |
1,482 |
1,513 |
1,480 |
1,499 |
+0.87% |
37,100 |
| 2025/3/11 |
1,464 |
1,500 |
1,447 |
1,486 |
-0.54% |
47,500 |
| 2025/3/10 |
1,500 |
1,503 |
1,486 |
1,494 |
-0.33% |
29,300 |
| 2025/3/7 |
1,473 |
1,509 |
1,470 |
1,499 |
+0.07% |
36,100 |
| 2025/3/6 |
1,490 |
1,515 |
1,488 |
1,498 |
+0.54% |
40,200 |
| 2025/3/5 |
1,517 |
1,523 |
1,490 |
1,490 |
-1.52% |
68,800 |
| 2025/3/4 |
1,523 |
1,524 |
1,488 |
1,513 |
-0.66% |
43,100 |
| 2025/3/3 |
1,510 |
1,535 |
1,509 |
1,523 |
+2.42% |
46,700 |
| 2025/2/28 |
1,504 |
1,519 |
1,479 |
1,487 |
-1.39% |
60,500 |
| 2025/2/27 |
1,482 |
1,510 |
1,481 |
1,508 |
+1.75% |
65,800 |
| 2025/2/26 |
1,464 |
1,489 |
1,453 |
1,482 |
+0.20% |
116,600 |
| 2025/2/25 |
1,488 |
1,501 |
1,462 |
1,479 |
-0.80% |
91,100 |
| 2025/2/21 |
1,467 |
1,504 |
1,453 |
1,491 |
-0.40% |
88,100 |
| 2025/2/20 |
1,540 |
1,554 |
1,479 |
1,497 |
+0.74% |
203,600 |
| 2025/2/19 |
1,467 |
1,501 |
1,435 |
1,486 |
+1.23% |
107,600 |
| 2025/2/18 |
1,450 |
1,496 |
1,427 |
1,468 |
-0.68% |
120,700 |
| 2025/2/17 |
1,398 |
1,502 |
1,398 |
1,478 |
+3.50% |
232,900 |
| 2025/2/14 |
1,282 |
1,438 |
1,213 |
1,428 |
+2.51% |
385,600 |
| 2025/2/13 |
1,380 |
1,406 |
1,373 |
1,393 |
+1.31% |
142,400 |
| 2025/2/12 |
1,317 |
1,376 |
1,315 |
1,375 |
+5.04% |
181,100 |
| 2025/2/10 |
1,298 |
1,315 |
1,294 |
1,309 |
+0.61% |
40,900 |
| 2025/2/7 |
1,305 |
1,324 |
1,301 |
1,301 |
-0.15% |
37,300 |
| 2025/2/6 |
1,307 |
1,316 |
1,300 |
1,303 |
+0.54% |
36,800 |
| 2025/2/5 |
1,288 |
1,308 |
1,288 |
1,296 |
+0.54% |
34,400 |
| 2025/2/4 |
1,318 |
1,318 |
1,286 |
1,289 |
-0.69% |
36,400 |
| 2025/2/3 |
1,302 |
1,310 |
1,291 |
1,298 |
-1.82% |
51,000 |
| 2025/1/31 |
1,340 |
1,340 |
1,312 |
1,322 |
-1.34% |
49,600 |
| 2025/1/30 |
1,337 |
1,356 |
1,331 |
1,340 |
-0.52% |
51,900 |
| 2025/1/29 |
1,359 |
1,367 |
1,338 |
1,347 |
+0.00% |
73,200 |
| 2025/1/28 |
1,313 |
1,350 |
1,313 |
1,347 |
+1.74% |
93,400 |
| 2025/1/27 |
1,305 |
1,334 |
1,305 |
1,324 |
+1.69% |
145,300 |
| 2025/1/24 |
1,276 |
1,305 |
1,258 |
1,302 |
+2.52% |
96,400 |
| 2025/1/23 |
1,287 |
1,287 |
1,268 |
1,270 |
-1.93% |
61,000 |
| 2025/1/22 |
1,250 |
1,309 |
1,247 |
1,295 |
+4.60% |
212,600 |
| 2025/1/21 |
1,240 |
1,240 |
1,217 |
1,238 |
-0.08% |
49,300 |
| 2025/1/20 |
1,249 |
1,260 |
1,236 |
1,239 |
-0.80% |
37,500 |
| 2025/1/17 |
1,256 |
1,257 |
1,242 |
1,249 |
-0.24% |
38,900 |
| 2025/1/16 |
1,258 |
1,263 |
1,245 |
1,252 |
+0.48% |
56,700 |
| 2025/1/15 |
1,251 |
1,260 |
1,226 |
1,246 |
-0.40% |
91,000 |
| 2025/1/14 |
1,230 |
1,274 |
1,228 |
1,251 |
+1.21% |
146,100 |
| 2025/1/10 |
1,219 |
1,255 |
1,219 |
1,236 |
+0.90% |
139,500 |
| 2025/1/9 |
1,208 |
1,249 |
1,186 |
1,225 |
+1.32% |
156,300 |
| 2025/1/8 |
1,212 |
1,229 |
1,202 |
1,209 |
-1.47% |
57,100 |
| 2025/1/7 |
1,220 |
1,234 |
1,209 |
1,227 |
+0.66% |
126,200 |
| 2025/1/6 |
1,214 |
1,234 |
1,205 |
1,219 |
+0.16% |
128,900 |
| 2024/12/30 |
1,214 |
1,239 |
1,210 |
1,217 |
+1.25% |
236,500 |
| 2024/12/27 |
1,206 |
1,210 |
1,180 |
1,202 |
-5.50% |
334,700 |
| 2024/12/26 |
1,300 |
1,303 |
1,271 |
1,272 |
-0.78% |
316,300 |
| 2024/12/25 |
1,282 |
1,287 |
1,268 |
1,282 |
+0.00% |
145,800 |
| 2024/12/24 |
1,290 |
1,294 |
1,270 |
1,282 |
-0.62% |
188,900 |
| 2024/12/23 |
1,291 |
1,295 |
1,270 |
1,290 |
+0.08% |
174,500 |
| 2024/12/20 |
1,275 |
1,305 |
1,275 |
1,289 |
+1.98% |
283,800 |
| 2024/12/19 |
1,260 |
1,283 |
1,252 |
1,264 |
-0.24% |
155,900 |
| 2024/12/18 |
1,265 |
1,308 |
1,259 |
1,267 |
-0.24% |
171,700 |
| 2024/12/17 |
1,275 |
1,284 |
1,260 |
1,270 |
+0.32% |
242,700 |
| 2024/12/16 |
1,265 |
1,288 |
1,249 |
1,266 |
-0.55% |
90,400 |
| 2024/12/13 |
1,252 |
1,293 |
1,252 |
1,273 |
+0.87% |
254,900 |
| 2024/12/12 |
1,262 |
1,268 |
1,257 |
1,262 |
+0.00% |
66,100 |
| 2024/12/11 |
1,260 |
1,267 |
1,242 |
1,262 |
+0.16% |
58,900 |
| 2024/12/10 |
1,273 |
1,273 |
1,252 |
1,260 |
-0.79% |
79,400 |
| 2024/12/9 |
1,267 |
1,278 |
1,266 |
1,270 |
+0.40% |
59,100 |
| 2024/12/6 |
1,261 |
1,272 |
1,257 |
1,265 |
-0.24% |
88,200 |
| 2024/12/5 |
1,261 |
1,276 |
1,260 |
1,268 |
+0.63% |
102,000 |
| 2024/12/4 |
1,255 |
1,266 |
1,243 |
1,260 |
+0.72% |
69,600 |
| 2024/12/3 |
1,249 |
1,252 |
1,237 |
1,251 |
+0.72% |
74,800 |
| 2024/12/2 |
1,253 |
1,253 |
1,234 |
1,242 |
-1.04% |
82,800 |
| 2024/11/29 |
1,250 |
1,264 |
1,248 |
1,255 |
+0.08% |
98,200 |
| 2024/11/28 |
1,243 |
1,261 |
1,243 |
1,254 |
-0.08% |
35,800 |
| 2024/11/27 |
1,270 |
1,270 |
1,242 |
1,255 |
-1.72% |
88,800 |
| 2024/11/26 |
1,267 |
1,278 |
1,265 |
1,277 |
+0.79% |
109,700 |
| 2024/11/25 |
1,266 |
1,275 |
1,256 |
1,267 |
+1.93% |
87,000 |
| 2024/11/22 |
1,243 |
1,252 |
1,238 |
1,243 |
-0.56% |
37,800 |
| 2024/11/21 |
1,246 |
1,260 |
1,244 |
1,250 |
+0.32% |
70,700 |
| 2024/11/20 |
1,238 |
1,252 |
1,232 |
1,246 |
+0.65% |
93,000 |
| 2024/11/19 |
1,224 |
1,243 |
1,224 |
1,238 |
+1.81% |
53,100 |
| 2024/11/18 |
1,209 |
1,230 |
1,209 |
1,216 |
+0.25% |
59,300 |
| 2024/11/15 |
1,203 |
1,219 |
1,201 |
1,213 |
+0.83% |
66,700 |
| 2024/11/14 |
1,217 |
1,218 |
1,200 |
1,203 |
-1.64% |
71,900 |
| 2024/11/13 |
1,211 |
1,227 |
1,210 |
1,223 |
+0.66% |
91,500 |
| 2024/11/12 |
1,205 |
1,229 |
1,195 |
1,215 |
-0.49% |
210,400 |
| 2024/11/11 |
1,159 |
1,221 |
1,152 |
1,221 |
+4.36% |
202,700 |
| 2024/11/8 |
1,158 |
1,189 |
1,158 |
1,170 |
+0.34% |
186,000 |
| 2024/11/7 |
1,175 |
1,177 |
1,121 |
1,166 |
+14.76% |
740,200 |
| 2024/11/6 |
997 |
1,033 |
997 |
1,016 |
+2.32% |
55,100 |
| 2024/11/5 |
1,025 |
1,048 |
988 |
993 |
+0.71% |
68,800 |
| 2024/11/1 |
999 |
999 |
983 |
986 |
-1.79% |
25,300 |
| 2024/10/31 |
989 |
1,004 |
979 |
1,004 |
+2.03% |
58,900 |
| 2024/10/30 |
984 |
985 |
975 |
984 |
+0.10% |
53,200 |
| 2024/10/29 |
985 |
994 |
974 |
983 |
+1.03% |
40,600 |
| 2024/10/28 |
973 |
978 |
958 |
973 |
+1.57% |
29,100 |
| 2024/10/25 |
969 |
977 |
957 |
958 |
-0.52% |
27,700 |
| 2024/10/24 |
960 |
964 |
956 |
963 |
-0.21% |
23,900 |
| 2024/10/23 |
984 |
984 |
965 |
965 |
-2.92% |
46,600 |
| 2024/10/22 |
998 |
1,002 |
973 |
994 |
-0.40% |
73,200 |
| 2024/10/21 |
981 |
1,002 |
981 |
998 |
+2.04% |
53,600 |
| 2024/10/18 |
990 |
992 |
978 |
978 |
-1.31% |
31,700 |
| 2024/10/17 |
979 |
997 |
979 |
991 |
+0.71% |
63,000 |
| 2024/10/16 |
963 |
996 |
963 |
984 |
+0.72% |
60,600 |
| 2024/10/15 |
962 |
983 |
962 |
977 |
+0.83% |
60,600 |
| 2024/10/11 |
958 |
970 |
954 |
969 |
+0.62% |
40,600 |
| 2024/10/10 |
958 |
963 |
948 |
963 |
+1.05% |
20,200 |
| 2024/10/9 |
952 |
954 |
941 |
953 |
+0.63% |
49,700 |
| 2024/10/8 |
951 |
954 |
945 |
947 |
-1.15% |
22,300 |
| 2024/10/7 |
968 |
968 |
953 |
958 |
+1.38% |
26,700 |
| 2024/10/4 |
951 |
951 |
945 |
945 |
-0.11% |
21,300 |
| 2024/10/3 |
946 |
949 |
941 |
946 |
+0.64% |
17,800 |
| 2024/10/2 |
935 |
943 |
935 |
940 |
-0.84% |
20,800 |
| 2024/10/1 |
939 |
948 |
933 |
948 |
+1.50% |
23,400 |
| 2024/9/30 |
934 |
939 |
928 |
934 |
-1.58% |
63,200 |
| 2024/9/27 |
938 |
953 |
936 |
949 |
+0.00% |
46,800 |
| 2024/9/26 |
941 |
949 |
937 |
949 |
+1.39% |
34,400 |
| 2024/9/25 |
936 |
937 |
929 |
936 |
+0.43% |
136,500 |
| 2024/9/24 |
945 |
945 |
931 |
932 |
-0.11% |
18,200 |
| 2024/9/20 |
939 |
939 |
929 |
933 |
+0.32% |
29,500 |
| 2024/9/19 |
947 |
947 |
930 |
930 |
-0.21% |
25,800 |
| 2024/9/18 |
931 |
936 |
921 |
932 |
+0.22% |
20,000 |
| 2024/9/17 |
932 |
933 |
917 |
930 |
+0.00% |
33,500 |
| 2024/9/13 |
935 |
941 |
927 |
930 |
-1.59% |
37,700 |
| 2024/9/12 |
938 |
949 |
938 |
945 |
+2.16% |
18,600 |
|
