| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/14 |
2,385 |
2,408 |
2,382 |
2,400 |
+0.17% |
110,400 |
| 2025/3/13 |
2,398 |
2,412 |
2,386 |
2,396 |
+0.13% |
119,600 |
| 2025/3/12 |
2,366 |
2,397 |
2,362 |
2,393 |
-0.95% |
172,300 |
| 2025/3/11 |
2,419 |
2,429 |
2,392 |
2,416 |
-0.45% |
255,900 |
| 2025/3/10 |
2,438 |
2,444 |
2,418 |
2,427 |
-0.45% |
107,400 |
| 2025/3/7 |
2,456 |
2,463 |
2,427 |
2,438 |
-1.34% |
165,200 |
| 2025/3/6 |
2,450 |
2,475 |
2,442 |
2,471 |
+1.85% |
155,600 |
| 2025/3/5 |
2,479 |
2,485 |
2,419 |
2,426 |
-1.50% |
226,500 |
| 2025/3/4 |
2,435 |
2,468 |
2,424 |
2,463 |
+0.98% |
237,500 |
| 2025/3/3 |
2,392 |
2,445 |
2,391 |
2,439 |
+2.05% |
324,600 |
| 2025/2/28 |
2,373 |
2,403 |
2,350 |
2,390 |
+1.27% |
388,200 |
| 2025/2/27 |
2,318 |
2,372 |
2,304 |
2,360 |
+0.17% |
923,600 |
| 2025/2/26 |
2,358 |
2,362 |
2,341 |
2,356 |
+0.04% |
895,200 |
| 2025/2/25 |
2,370 |
2,370 |
2,345 |
2,355 |
+0.17% |
374,900 |
| 2025/2/21 |
2,335 |
2,360 |
2,335 |
2,351 |
+0.26% |
398,800 |
| 2025/2/20 |
2,345 |
2,351 |
2,334 |
2,345 |
-0.38% |
385,400 |
| 2025/2/19 |
2,344 |
2,368 |
2,343 |
2,354 |
-0.04% |
434,800 |
| 2025/2/18 |
2,341 |
2,370 |
2,338 |
2,355 |
+0.99% |
350,700 |
| 2025/2/17 |
2,380 |
2,385 |
2,332 |
2,332 |
-2.02% |
598,100 |
| 2025/2/14 |
2,371 |
2,386 |
2,360 |
2,380 |
+0.63% |
407,800 |
| 2025/2/13 |
2,347 |
2,370 |
2,344 |
2,365 |
+0.90% |
474,200 |
| 2025/2/12 |
2,346 |
2,357 |
2,341 |
2,344 |
-0.09% |
324,100 |
| 2025/2/10 |
2,321 |
2,363 |
2,321 |
2,346 |
+0.56% |
376,100 |
| 2025/2/7 |
2,327 |
2,345 |
2,327 |
2,333 |
+0.00% |
334,600 |
| 2025/2/6 |
2,332 |
2,351 |
2,332 |
2,333 |
+0.00% |
298,900 |
| 2025/2/5 |
2,310 |
2,342 |
2,310 |
2,333 |
+0.09% |
260,900 |
| 2025/2/4 |
2,333 |
2,356 |
2,327 |
2,331 |
+0.00% |
266,300 |
| 2025/2/3 |
2,357 |
2,360 |
2,321 |
2,331 |
-1.35% |
393,900 |
| 2025/1/31 |
2,358 |
2,371 |
2,351 |
2,363 |
-0.08% |
209,500 |
| 2025/1/30 |
2,350 |
2,367 |
2,334 |
2,365 |
+0.98% |
274,700 |
| 2025/1/29 |
2,316 |
2,350 |
2,311 |
2,342 |
+0.09% |
143,800 |
| 2025/1/28 |
2,342 |
2,349 |
2,311 |
2,340 |
+0.65% |
209,200 |
| 2025/1/27 |
2,315 |
2,326 |
2,308 |
2,325 |
+0.56% |
218,600 |
| 2025/1/24 |
2,305 |
2,325 |
2,305 |
2,312 |
+0.87% |
122,300 |
| 2025/1/23 |
2,289 |
2,300 |
2,286 |
2,292 |
+0.13% |
96,900 |
| 2025/1/22 |
2,280 |
2,298 |
2,280 |
2,289 |
+0.13% |
93,800 |
| 2025/1/21 |
2,300 |
2,300 |
2,284 |
2,286 |
+0.09% |
93,100 |
| 2025/1/20 |
2,288 |
2,296 |
2,276 |
2,284 |
-0.83% |
145,500 |
| 2025/1/17 |
2,314 |
2,325 |
2,299 |
2,303 |
-0.69% |
118,900 |
| 2025/1/16 |
2,334 |
2,340 |
2,313 |
2,319 |
-1.36% |
169,200 |
| 2025/1/15 |
2,308 |
2,357 |
2,298 |
2,351 |
+4.40% |
247,100 |
| 2025/1/14 |
2,290 |
2,300 |
2,247 |
2,252 |
-1.44% |
239,300 |
| 2025/1/10 |
2,280 |
2,298 |
2,274 |
2,285 |
+0.09% |
117,600 |
| 2025/1/9 |
2,286 |
2,288 |
2,275 |
2,283 |
-0.13% |
125,000 |
| 2025/1/8 |
2,312 |
2,313 |
2,285 |
2,286 |
-1.42% |
138,600 |
| 2025/1/7 |
2,320 |
2,323 |
2,300 |
2,319 |
-0.81% |
132,500 |
| 2025/1/6 |
2,341 |
2,358 |
2,337 |
2,338 |
-0.04% |
125,600 |
| 2024/12/30 |
2,350 |
2,353 |
2,336 |
2,339 |
+0.04% |
88,100 |
| 2024/12/27 |
2,326 |
2,339 |
2,312 |
2,338 |
+0.52% |
81,100 |
| 2024/12/26 |
2,300 |
2,326 |
2,297 |
2,326 |
+1.22% |
85,500 |
| 2024/12/25 |
2,305 |
2,313 |
2,287 |
2,298 |
-0.30% |
65,000 |
| 2024/12/24 |
2,308 |
2,312 |
2,295 |
2,305 |
-0.30% |
46,600 |
| 2024/12/23 |
2,310 |
2,327 |
2,305 |
2,312 |
+0.13% |
49,100 |
| 2024/12/20 |
2,320 |
2,328 |
2,309 |
2,309 |
-0.69% |
91,000 |
| 2024/12/19 |
2,300 |
2,336 |
2,298 |
2,325 |
+0.78% |
82,300 |
| 2024/12/18 |
2,314 |
2,327 |
2,307 |
2,307 |
-0.26% |
49,200 |
| 2024/12/17 |
2,320 |
2,331 |
2,313 |
2,313 |
-0.64% |
54,500 |
| 2024/12/16 |
2,325 |
2,343 |
2,317 |
2,328 |
+0.13% |
72,500 |
| 2024/12/13 |
2,286 |
2,335 |
2,286 |
2,325 |
+1.13% |
101,200 |
| 2024/12/12 |
2,295 |
2,309 |
2,286 |
2,299 |
+0.79% |
117,300 |
| 2024/12/11 |
2,279 |
2,289 |
2,273 |
2,281 |
-0.22% |
55,900 |
| 2024/12/10 |
2,290 |
2,292 |
2,271 |
2,286 |
+0.13% |
59,800 |
| 2024/12/9 |
2,271 |
2,294 |
2,271 |
2,283 |
+0.44% |
80,800 |
| 2024/12/6 |
2,280 |
2,294 |
2,273 |
2,273 |
-0.26% |
57,000 |
| 2024/12/5 |
2,272 |
2,286 |
2,265 |
2,279 |
+0.31% |
72,900 |
| 2024/12/4 |
2,268 |
2,278 |
2,263 |
2,272 |
-0.22% |
78,600 |
| 2024/12/3 |
2,272 |
2,297 |
2,272 |
2,277 |
+0.13% |
87,600 |
| 2024/12/2 |
2,282 |
2,289 |
2,262 |
2,274 |
-0.35% |
77,200 |
| 2024/11/29 |
2,276 |
2,288 |
2,262 |
2,282 |
+0.09% |
104,500 |
| 2024/11/28 |
2,281 |
2,314 |
2,275 |
2,280 |
+1.47% |
151,600 |
| 2024/11/27 |
2,260 |
2,260 |
2,228 |
2,247 |
-0.66% |
69,800 |
| 2024/11/26 |
2,267 |
2,273 |
2,248 |
2,262 |
+0.44% |
64,300 |
| 2024/11/25 |
2,260 |
2,271 |
2,252 |
2,252 |
+0.00% |
99,000 |
| 2024/11/22 |
2,260 |
2,260 |
2,245 |
2,252 |
+0.09% |
39,300 |
| 2024/11/21 |
2,238 |
2,259 |
2,238 |
2,250 |
+0.54% |
60,400 |
| 2024/11/20 |
2,249 |
2,256 |
2,227 |
2,238 |
-0.09% |
76,500 |
| 2024/11/19 |
2,247 |
2,256 |
2,240 |
2,240 |
+0.09% |
50,900 |
| 2024/11/18 |
2,231 |
2,249 |
2,227 |
2,238 |
+0.72% |
62,400 |
| 2024/11/15 |
2,218 |
2,238 |
2,216 |
2,222 |
+0.18% |
69,500 |
| 2024/11/14 |
2,231 |
2,245 |
2,216 |
2,218 |
-0.81% |
124,000 |
| 2024/11/13 |
2,215 |
2,248 |
2,215 |
2,236 |
+0.72% |
148,000 |
| 2024/11/12 |
2,239 |
2,248 |
2,215 |
2,220 |
-0.76% |
85,800 |
| 2024/11/11 |
2,245 |
2,250 |
2,232 |
2,237 |
-0.40% |
64,300 |
| 2024/11/8 |
2,238 |
2,256 |
2,235 |
2,246 |
-0.09% |
114,000 |
| 2024/11/7 |
2,250 |
2,263 |
2,243 |
2,248 |
-0.09% |
155,500 |
| 2024/11/6 |
2,255 |
2,271 |
2,249 |
2,250 |
-0.53% |
101,200 |
| 2024/11/5 |
2,236 |
2,263 |
2,228 |
2,262 |
+1.34% |
97,500 |
| 2024/11/1 |
2,233 |
2,251 |
2,217 |
2,232 |
-0.31% |
107,200 |
| 2024/10/31 |
2,245 |
2,252 |
2,226 |
2,239 |
+0.18% |
88,400 |
| 2024/10/30 |
2,240 |
2,249 |
2,221 |
2,235 |
-0.18% |
155,500 |
| 2024/10/29 |
2,223 |
2,245 |
2,220 |
2,239 |
+0.77% |
98,700 |
| 2024/10/28 |
2,191 |
2,222 |
2,185 |
2,222 |
+1.41% |
72,300 |
| 2024/10/25 |
2,209 |
2,216 |
2,181 |
2,191 |
-0.41% |
101,600 |
| 2024/10/24 |
2,180 |
2,208 |
2,173 |
2,200 |
+0.32% |
93,800 |
| 2024/10/23 |
2,205 |
2,211 |
2,192 |
2,193 |
-0.77% |
101,200 |
| 2024/10/22 |
2,220 |
2,221 |
2,208 |
2,210 |
-0.81% |
102,500 |
| 2024/10/21 |
2,225 |
2,231 |
2,208 |
2,228 |
-0.13% |
102,200 |
| 2024/10/18 |
2,234 |
2,247 |
2,228 |
2,231 |
+0.04% |
101,400 |
| 2024/10/17 |
2,235 |
2,237 |
2,217 |
2,230 |
-0.18% |
142,500 |
| 2024/10/16 |
2,262 |
2,276 |
2,234 |
2,234 |
-2.74% |
303,600 |
| 2024/10/15 |
2,284 |
2,305 |
2,268 |
2,297 |
+0.57% |
225,300 |
| 2024/10/11 |
2,293 |
2,304 |
2,277 |
2,284 |
-0.13% |
129,600 |
| 2024/10/10 |
2,285 |
2,290 |
2,270 |
2,287 |
+0.18% |
56,300 |
| 2024/10/9 |
2,278 |
2,296 |
2,278 |
2,283 |
+0.71% |
85,900 |
| 2024/10/8 |
2,280 |
2,293 |
2,251 |
2,267 |
-1.26% |
110,100 |
| 2024/10/7 |
2,285 |
2,305 |
2,275 |
2,296 |
+1.23% |
104,900 |
| 2024/10/4 |
2,250 |
2,279 |
2,250 |
2,268 |
+0.49% |
82,500 |
| 2024/10/3 |
2,272 |
2,272 |
2,249 |
2,257 |
+0.36% |
115,500 |
| 2024/10/2 |
2,287 |
2,305 |
2,241 |
2,249 |
-1.88% |
113,700 |
| 2024/10/1 |
2,300 |
2,300 |
2,286 |
2,292 |
-0.09% |
79,600 |
| 2024/9/30 |
2,270 |
2,299 |
2,268 |
2,294 |
-0.69% |
110,600 |
| 2024/9/27 |
2,322 |
2,334 |
2,301 |
2,310 |
-0.52% |
117,600 |
| 2024/9/26 |
2,305 |
2,327 |
2,298 |
2,322 |
+1.04% |
140,300 |
| 2024/9/25 |
2,302 |
2,304 |
2,283 |
2,298 |
+0.13% |
65,600 |
| 2024/9/24 |
2,299 |
2,305 |
2,292 |
2,295 |
+0.39% |
67,400 |
| 2024/9/20 |
2,299 |
2,304 |
2,282 |
2,286 |
-0.39% |
102,900 |
| 2024/9/19 |
2,305 |
2,315 |
2,295 |
2,295 |
+0.04% |
103,900 |
| 2024/9/18 |
2,300 |
2,308 |
2,284 |
2,294 |
-0.26% |
89,100 |
| 2024/9/17 |
2,290 |
2,300 |
2,281 |
2,300 |
+1.01% |
76,500 |
| 2024/9/13 |
2,254 |
2,283 |
2,254 |
2,277 |
+0.22% |
87,500 |
| 2024/9/12 |
2,270 |
2,286 |
2,256 |
2,272 |
+1.20% |
73,400 |
| 2024/9/11 |
2,291 |
2,291 |
2,238 |
2,245 |
-2.09% |
95,200 |
| 2024/9/10 |
2,275 |
2,304 |
2,267 |
2,293 |
+0.92% |
81,900 |
|
