| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
1,044 |
1,056 |
1,012 |
1,017 |
-2.59% |
170,000 |
| 2025/3/19 |
1,111 |
1,116 |
1,031 |
1,044 |
-5.00% |
337,200 |
| 2025/3/18 |
1,070 |
1,107 |
1,066 |
1,099 |
+3.10% |
378,700 |
| 2025/3/17 |
1,033 |
1,074 |
996 |
1,066 |
+3.50% |
358,100 |
| 2025/3/14 |
1,036 |
1,089 |
1,000 |
1,030 |
+3.83% |
599,100 |
| 2025/3/13 |
1,024 |
1,094 |
988 |
992 |
-5.88% |
669,500 |
| 2025/3/12 |
1,188 |
1,200 |
1,050 |
1,054 |
-3.39% |
897,500 |
| 2025/3/11 |
1,067 |
1,186 |
1,028 |
1,091 |
+0.46% |
1,534,600 |
| 2025/3/10 |
1,081 |
1,200 |
1,058 |
1,086 |
+6.16% |
1,903,300 |
| 2025/3/7 |
1,003 |
1,145 |
1,001 |
1,023 |
-2.29% |
1,319,300 |
| 2025/3/6 |
920 |
1,063 |
900 |
1,047 |
+13.31% |
1,577,100 |
| 2025/3/5 |
908 |
994 |
895 |
924 |
-2.12% |
1,011,700 |
| 2025/3/4 |
917 |
1,055 |
909 |
944 |
+4.31% |
3,454,000 |
| 2025/3/3 |
781 |
905 |
777 |
905 |
+19.87% |
1,374,500 |
| 2025/2/28 |
789 |
813 |
735 |
755 |
-4.67% |
705,700 |
| 2025/2/27 |
783 |
832 |
776 |
792 |
+2.33% |
740,900 |
| 2025/2/26 |
740 |
793 |
740 |
774 |
+5.45% |
934,900 |
| 2025/2/25 |
660 |
740 |
658 |
734 |
+7.94% |
676,100 |
| 2025/2/21 |
631 |
685 |
631 |
680 |
+7.94% |
671,100 |
| 2025/2/20 |
610 |
637 |
602 |
630 |
+4.48% |
632,200 |
| 2025/2/19 |
600 |
613 |
585 |
603 |
-11.97% |
1,402,900 |
| 2025/2/18 |
691 |
715 |
666 |
685 |
-0.44% |
266,200 |
| 2025/2/17 |
671 |
732 |
668 |
688 |
-11.91% |
647,800 |
| 2025/2/14 |
777 |
794 |
765 |
781 |
+0.51% |
356,600 |
| 2025/2/13 |
795 |
798 |
774 |
777 |
-4.07% |
347,500 |
| 2025/2/12 |
766 |
824 |
755 |
810 |
+3.71% |
498,100 |
| 2025/2/10 |
849 |
852 |
762 |
781 |
+0.51% |
1,025,800 |
| 2025/2/7 |
755 |
804 |
724 |
777 |
+9.44% |
1,238,700 |
| 2025/2/6 |
705 |
717 |
704 |
710 |
+0.85% |
73,100 |
| 2025/2/5 |
725 |
725 |
703 |
704 |
-1.68% |
62,800 |
| 2025/2/4 |
702 |
725 |
702 |
716 |
+2.58% |
113,100 |
| 2025/2/3 |
702 |
714 |
692 |
698 |
-1.69% |
113,900 |
| 2025/1/31 |
727 |
734 |
710 |
710 |
-2.34% |
101,500 |
| 2025/1/30 |
748 |
750 |
707 |
727 |
-4.09% |
278,400 |
| 2025/1/29 |
768 |
799 |
754 |
758 |
+2.29% |
515,400 |
| 2025/1/28 |
686 |
752 |
678 |
741 |
+5.11% |
289,800 |
| 2025/1/27 |
711 |
724 |
701 |
705 |
-1.81% |
177,400 |
| 2025/1/24 |
679 |
742 |
673 |
718 |
+6.53% |
396,100 |
| 2025/1/23 |
678 |
684 |
660 |
674 |
+0.30% |
87,700 |
| 2025/1/22 |
660 |
672 |
655 |
672 |
+1.82% |
101,400 |
| 2025/1/21 |
670 |
670 |
650 |
660 |
-1.49% |
73,900 |
| 2025/1/20 |
622 |
679 |
622 |
670 |
+7.20% |
195,900 |
| 2025/1/17 |
635 |
636 |
620 |
625 |
-4.14% |
188,500 |
| 2025/1/16 |
655 |
666 |
648 |
652 |
-0.61% |
95,200 |
| 2025/1/15 |
663 |
680 |
653 |
656 |
-1.06% |
135,600 |
| 2025/1/14 |
685 |
685 |
660 |
663 |
-3.91% |
185,400 |
| 2025/1/10 |
685 |
693 |
680 |
690 |
+0.73% |
106,600 |
| 2025/1/9 |
722 |
728 |
680 |
685 |
-5.12% |
237,700 |
| 2025/1/8 |
735 |
746 |
709 |
722 |
+1.69% |
377,800 |
| 2025/1/7 |
679 |
714 |
677 |
710 |
+5.65% |
264,800 |
| 2025/1/6 |
686 |
695 |
672 |
672 |
-2.04% |
142,700 |
| 2024/12/30 |
694 |
703 |
685 |
686 |
-0.87% |
159,300 |
| 2024/12/27 |
671 |
719 |
656 |
692 |
+4.69% |
338,900 |
| 2024/12/26 |
652 |
691 |
652 |
661 |
+1.38% |
422,000 |
| 2024/12/25 |
693 |
693 |
648 |
652 |
-6.86% |
488,400 |
| 2024/12/24 |
693 |
714 |
666 |
700 |
+6.22% |
931,200 |
| 2024/12/23 |
681 |
681 |
642 |
659 |
-2.37% |
155,900 |
| 2024/12/20 |
632 |
675 |
632 |
675 |
+6.80% |
178,400 |
| 2024/12/19 |
646 |
647 |
619 |
632 |
-4.53% |
237,900 |
| 2024/12/18 |
653 |
688 |
649 |
662 |
+1.53% |
188,900 |
| 2024/12/17 |
649 |
669 |
647 |
652 |
-0.61% |
126,800 |
| 2024/12/16 |
680 |
692 |
636 |
656 |
-3.81% |
369,000 |
| 2024/12/13 |
702 |
719 |
682 |
682 |
-1.30% |
241,800 |
| 2024/12/12 |
694 |
705 |
678 |
691 |
+0.73% |
245,500 |
| 2024/12/11 |
695 |
702 |
669 |
686 |
-1.15% |
285,900 |
| 2024/12/10 |
645 |
710 |
640 |
694 |
-6.85% |
1,202,600 |
| 2024/12/9 |
800 |
806 |
734 |
745 |
-7.80% |
525,500 |
| 2024/12/6 |
799 |
825 |
798 |
808 |
+0.87% |
133,900 |
| 2024/12/5 |
800 |
806 |
767 |
801 |
+1.39% |
200,200 |
| 2024/12/4 |
814 |
833 |
776 |
790 |
-2.23% |
312,600 |
| 2024/12/3 |
804 |
864 |
786 |
808 |
+2.41% |
997,100 |
| 2024/12/2 |
824 |
836 |
789 |
789 |
-5.96% |
443,900 |
| 2024/11/29 |
910 |
927 |
836 |
839 |
-8.21% |
658,400 |
| 2024/11/28 |
896 |
915 |
891 |
914 |
+0.33% |
135,700 |
| 2024/11/27 |
901 |
915 |
885 |
911 |
-1.73% |
340,800 |
| 2024/11/26 |
971 |
980 |
916 |
927 |
-6.36% |
328,300 |
| 2024/11/25 |
1,031 |
1,031 |
990 |
990 |
-3.98% |
235,500 |
| 2024/11/22 |
1,030 |
1,083 |
1,014 |
1,031 |
+4.67% |
468,900 |
| 2024/11/21 |
984 |
1,012 |
983 |
985 |
-1.01% |
113,900 |
| 2024/11/20 |
998 |
1,036 |
982 |
995 |
+0.10% |
168,600 |
| 2024/11/19 |
1,013 |
1,034 |
973 |
994 |
-0.70% |
220,600 |
| 2024/11/18 |
970 |
1,045 |
970 |
1,001 |
+4.71% |
412,300 |
| 2024/11/15 |
972 |
1,005 |
941 |
956 |
-11.07% |
392,200 |
| 2024/11/14 |
1,098 |
1,114 |
1,060 |
1,075 |
-0.92% |
201,100 |
| 2024/11/13 |
1,082 |
1,123 |
1,078 |
1,085 |
-0.73% |
169,500 |
| 2024/11/12 |
1,113 |
1,130 |
1,089 |
1,093 |
-1.62% |
130,500 |
| 2024/11/11 |
1,086 |
1,122 |
1,081 |
1,111 |
+1.18% |
93,500 |
| 2024/11/8 |
1,081 |
1,133 |
1,081 |
1,098 |
+0.37% |
163,800 |
| 2024/11/7 |
1,099 |
1,124 |
1,079 |
1,094 |
+0.46% |
178,100 |
| 2024/11/6 |
1,074 |
1,095 |
1,052 |
1,089 |
+0.93% |
211,800 |
| 2024/11/5 |
1,090 |
1,097 |
1,053 |
1,079 |
-2.53% |
126,700 |
| 2024/11/1 |
1,136 |
1,152 |
1,107 |
1,107 |
-5.63% |
182,600 |
| 2024/10/31 |
1,173 |
1,179 |
1,124 |
1,173 |
-0.68% |
208,300 |
| 2024/10/30 |
1,198 |
1,223 |
1,180 |
1,181 |
-1.83% |
288,100 |
| 2024/10/29 |
1,104 |
1,215 |
1,104 |
1,203 |
+7.70% |
365,800 |
| 2024/10/28 |
1,052 |
1,120 |
1,038 |
1,117 |
+6.18% |
204,900 |
| 2024/10/25 |
1,107 |
1,108 |
1,034 |
1,052 |
-7.48% |
353,900 |
| 2024/10/24 |
1,176 |
1,176 |
1,132 |
1,137 |
-4.53% |
205,000 |
| 2024/10/23 |
1,215 |
1,231 |
1,165 |
1,191 |
-3.25% |
179,200 |
| 2024/10/22 |
1,215 |
1,235 |
1,203 |
1,231 |
+0.00% |
128,000 |
| 2024/10/21 |
1,217 |
1,240 |
1,203 |
1,231 |
+1.15% |
354,100 |
| 2024/10/18 |
1,169 |
1,218 |
1,169 |
1,217 |
+4.20% |
231,000 |
| 2024/10/17 |
1,193 |
1,193 |
1,160 |
1,168 |
-1.10% |
157,100 |
| 2024/10/16 |
1,180 |
1,216 |
1,175 |
1,181 |
-1.83% |
199,800 |
| 2024/10/15 |
1,228 |
1,228 |
1,187 |
1,203 |
-0.08% |
142,000 |
| 2024/10/11 |
1,188 |
1,231 |
1,186 |
1,204 |
+1.35% |
299,200 |
| 2024/10/10 |
1,220 |
1,249 |
1,170 |
1,188 |
-3.49% |
470,400 |
| 2024/10/9 |
1,202 |
1,239 |
1,198 |
1,231 |
+0.82% |
373,400 |
| 2024/10/8 |
1,285 |
1,312 |
1,208 |
1,221 |
-3.10% |
644,600 |
| 2024/10/7 |
1,355 |
1,360 |
1,204 |
1,260 |
-7.69% |
1,078,300 |
| 2024/10/4 |
1,320 |
1,372 |
1,312 |
1,365 |
+2.25% |
329,200 |
| 2024/10/3 |
1,441 |
1,443 |
1,324 |
1,335 |
-6.12% |
483,800 |
| 2024/10/2 |
1,373 |
1,429 |
1,344 |
1,422 |
+1.94% |
453,200 |
| 2024/10/1 |
1,312 |
1,410 |
1,300 |
1,395 |
+6.25% |
409,000 |
| 2024/9/30 |
1,320 |
1,357 |
1,271 |
1,313 |
-5.68% |
519,300 |
| 2024/9/27 |
1,235 |
1,392 |
1,230 |
1,392 |
+13.82% |
981,300 |
| 2024/9/26 |
1,300 |
1,308 |
1,215 |
1,223 |
-6.36% |
602,100 |
| 2024/9/25 |
1,328 |
1,328 |
1,271 |
1,306 |
+0.08% |
415,300 |
| 2024/9/24 |
1,200 |
1,306 |
1,169 |
1,305 |
+10.03% |
618,400 |
| 2024/9/20 |
1,209 |
1,240 |
1,185 |
1,186 |
+0.17% |
369,800 |
| 2024/9/19 |
1,182 |
1,204 |
1,172 |
1,184 |
+1.63% |
255,400 |
| 2024/9/18 |
1,220 |
1,231 |
1,153 |
1,165 |
-4.51% |
406,800 |
| 2024/9/17 |
1,295 |
1,352 |
1,201 |
1,220 |
-3.94% |
461,700 |
|
