| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,145 |
2,206 |
2,141 |
2,186 |
+1.25% |
297,000 |
| 2025/3/18 |
2,122 |
2,178 |
2,117 |
2,159 |
+0.79% |
219,200 |
| 2025/3/17 |
2,130 |
2,149 |
2,130 |
2,142 |
+0.89% |
179,800 |
| 2025/3/14 |
2,109 |
2,130 |
2,081 |
2,123 |
+2.66% |
379,800 |
| 2025/3/13 |
2,114 |
2,121 |
2,053 |
2,068 |
-2.13% |
464,600 |
| 2025/3/12 |
2,088 |
2,146 |
2,084 |
2,113 |
+2.37% |
593,900 |
| 2025/3/11 |
2,059 |
2,074 |
2,034 |
2,064 |
+0.29% |
352,100 |
| 2025/3/10 |
2,026 |
2,069 |
2,021 |
2,058 |
+1.88% |
435,700 |
| 2025/3/7 |
2,051 |
2,060 |
2,008 |
2,020 |
-3.16% |
478,200 |
| 2025/3/6 |
2,068 |
2,094 |
2,062 |
2,086 |
+0.38% |
296,200 |
| 2025/3/5 |
2,101 |
2,101 |
2,057 |
2,078 |
-2.07% |
491,000 |
| 2025/3/4 |
2,110 |
2,122 |
2,087 |
2,122 |
-0.05% |
258,100 |
| 2025/3/3 |
2,110 |
2,131 |
2,094 |
2,123 |
+0.90% |
214,300 |
| 2025/2/28 |
2,150 |
2,160 |
2,100 |
2,104 |
-1.17% |
310,700 |
| 2025/2/27 |
2,105 |
2,146 |
2,105 |
2,129 |
-0.28% |
246,700 |
| 2025/2/26 |
2,138 |
2,183 |
2,129 |
2,135 |
+0.85% |
366,900 |
| 2025/2/25 |
2,080 |
2,154 |
2,064 |
2,117 |
-0.09% |
541,700 |
| 2025/2/21 |
2,150 |
2,180 |
2,062 |
2,119 |
-2.80% |
486,200 |
| 2025/2/20 |
2,237 |
2,251 |
2,168 |
2,180 |
-2.98% |
424,700 |
| 2025/2/19 |
2,280 |
2,296 |
2,247 |
2,247 |
-2.64% |
444,100 |
| 2025/2/18 |
2,369 |
2,378 |
2,301 |
2,308 |
-3.27% |
441,000 |
| 2025/2/17 |
2,368 |
2,389 |
2,368 |
2,386 |
-0.08% |
385,400 |
| 2025/2/14 |
2,375 |
2,393 |
2,365 |
2,388 |
+0.89% |
535,000 |
| 2025/2/13 |
2,400 |
2,448 |
2,336 |
2,367 |
-6.74% |
917,700 |
| 2025/2/12 |
2,509 |
2,538 |
2,496 |
2,538 |
+0.71% |
224,800 |
| 2025/2/10 |
2,525 |
2,534 |
2,501 |
2,520 |
-0.47% |
141,000 |
| 2025/2/7 |
2,483 |
2,537 |
2,483 |
2,532 |
+0.88% |
211,600 |
| 2025/2/6 |
2,510 |
2,518 |
2,497 |
2,510 |
+0.40% |
126,200 |
| 2025/2/5 |
2,469 |
2,504 |
2,468 |
2,500 |
+1.09% |
189,600 |
| 2025/2/4 |
2,485 |
2,494 |
2,465 |
2,473 |
-0.72% |
366,800 |
| 2025/2/3 |
2,580 |
2,583 |
2,479 |
2,491 |
-3.15% |
268,000 |
| 2025/1/31 |
2,576 |
2,583 |
2,549 |
2,572 |
-1.08% |
145,600 |
| 2025/1/30 |
2,592 |
2,614 |
2,588 |
2,600 |
+0.08% |
115,100 |
| 2025/1/29 |
2,586 |
2,619 |
2,577 |
2,598 |
+0.54% |
176,600 |
| 2025/1/28 |
2,540 |
2,602 |
2,540 |
2,584 |
-0.23% |
141,800 |
| 2025/1/27 |
2,553 |
2,590 |
2,553 |
2,590 |
+1.53% |
115,200 |
| 2025/1/24 |
2,550 |
2,566 |
2,550 |
2,551 |
+0.04% |
96,700 |
| 2025/1/23 |
2,551 |
2,558 |
2,512 |
2,550 |
+0.12% |
138,700 |
| 2025/1/22 |
2,558 |
2,565 |
2,525 |
2,547 |
+0.24% |
148,700 |
| 2025/1/21 |
2,570 |
2,570 |
2,541 |
2,541 |
-0.35% |
141,700 |
| 2025/1/20 |
2,568 |
2,573 |
2,545 |
2,550 |
+0.24% |
164,700 |
| 2025/1/17 |
2,520 |
2,545 |
2,512 |
2,544 |
+0.79% |
224,400 |
| 2025/1/16 |
2,510 |
2,549 |
2,509 |
2,524 |
+0.64% |
169,000 |
| 2025/1/15 |
2,489 |
2,509 |
2,471 |
2,508 |
+1.13% |
130,700 |
| 2025/1/14 |
2,467 |
2,487 |
2,450 |
2,480 |
-0.12% |
151,300 |
| 2025/1/10 |
2,477 |
2,506 |
2,466 |
2,483 |
+0.69% |
130,100 |
| 2025/1/9 |
2,487 |
2,489 |
2,414 |
2,466 |
-0.56% |
275,500 |
| 2025/1/8 |
2,466 |
2,496 |
2,447 |
2,480 |
+0.98% |
164,200 |
| 2025/1/7 |
2,433 |
2,480 |
2,419 |
2,456 |
+3.06% |
214,000 |
| 2025/1/6 |
2,409 |
2,420 |
2,383 |
2,383 |
-0.46% |
116,200 |
| 2024/12/30 |
2,414 |
2,414 |
2,376 |
2,394 |
-0.99% |
88,600 |
| 2024/12/27 |
2,421 |
2,438 |
2,403 |
2,418 |
-0.62% |
67,300 |
| 2024/12/26 |
2,421 |
2,446 |
2,421 |
2,433 |
+0.45% |
63,200 |
| 2024/12/25 |
2,452 |
2,459 |
2,408 |
2,422 |
-0.16% |
55,900 |
| 2024/12/24 |
2,445 |
2,461 |
2,411 |
2,426 |
+0.21% |
95,800 |
| 2024/12/23 |
2,423 |
2,434 |
2,399 |
2,421 |
+1.38% |
70,000 |
| 2024/12/20 |
2,414 |
2,432 |
2,388 |
2,388 |
-0.21% |
203,700 |
| 2024/12/19 |
2,394 |
2,424 |
2,387 |
2,393 |
-1.16% |
167,600 |
| 2024/12/18 |
2,456 |
2,461 |
2,418 |
2,421 |
-1.98% |
161,600 |
| 2024/12/17 |
2,476 |
2,492 |
2,401 |
2,470 |
+0.08% |
332,000 |
| 2024/12/16 |
2,447 |
2,478 |
2,424 |
2,468 |
+0.86% |
190,700 |
| 2024/12/13 |
2,413 |
2,468 |
2,412 |
2,447 |
+0.99% |
206,000 |
| 2024/12/12 |
2,400 |
2,437 |
2,388 |
2,423 |
+1.98% |
126,000 |
| 2024/12/11 |
2,355 |
2,407 |
2,346 |
2,376 |
+0.89% |
170,600 |
| 2024/12/10 |
2,379 |
2,384 |
2,350 |
2,355 |
+0.08% |
151,600 |
| 2024/12/9 |
2,322 |
2,369 |
2,309 |
2,353 |
+3.02% |
228,200 |
| 2024/12/6 |
2,286 |
2,310 |
2,269 |
2,284 |
-0.91% |
154,100 |
| 2024/12/5 |
2,295 |
2,323 |
2,291 |
2,305 |
+0.52% |
200,700 |
| 2024/12/4 |
2,278 |
2,329 |
2,273 |
2,293 |
-0.39% |
112,900 |
| 2024/12/3 |
2,282 |
2,326 |
2,265 |
2,302 |
+1.41% |
203,000 |
| 2024/12/2 |
2,302 |
2,312 |
2,259 |
2,270 |
-1.90% |
150,300 |
| 2024/11/29 |
2,300 |
2,322 |
2,300 |
2,314 |
+0.43% |
108,700 |
| 2024/11/28 |
2,320 |
2,333 |
2,303 |
2,304 |
+0.00% |
157,200 |
| 2024/11/27 |
2,362 |
2,381 |
2,293 |
2,304 |
-1.62% |
197,400 |
| 2024/11/26 |
2,300 |
2,365 |
2,300 |
2,342 |
+1.78% |
198,700 |
| 2024/11/25 |
2,359 |
2,359 |
2,295 |
2,301 |
+0.66% |
239,800 |
| 2024/11/22 |
2,243 |
2,304 |
2,227 |
2,286 |
+2.01% |
361,300 |
| 2024/11/21 |
2,226 |
2,285 |
2,226 |
2,241 |
+0.86% |
381,300 |
| 2024/11/20 |
2,244 |
2,273 |
2,216 |
2,222 |
-0.45% |
277,900 |
| 2024/11/19 |
2,245 |
2,283 |
2,225 |
2,232 |
-1.24% |
411,800 |
| 2024/11/18 |
2,290 |
2,315 |
2,257 |
2,260 |
-2.96% |
440,400 |
| 2024/11/15 |
2,410 |
2,450 |
2,329 |
2,329 |
-7.17% |
668,300 |
| 2024/11/14 |
2,552 |
2,574 |
2,487 |
2,509 |
-1.41% |
284,800 |
| 2024/11/13 |
2,615 |
2,640 |
2,531 |
2,545 |
-3.27% |
191,900 |
| 2024/11/12 |
2,662 |
2,669 |
2,626 |
2,631 |
-0.87% |
99,500 |
| 2024/11/11 |
2,625 |
2,662 |
2,606 |
2,654 |
+0.57% |
74,000 |
| 2024/11/8 |
2,650 |
2,675 |
2,639 |
2,639 |
+0.00% |
74,000 |
| 2024/11/7 |
2,640 |
2,671 |
2,632 |
2,639 |
-0.11% |
92,700 |
| 2024/11/6 |
2,661 |
2,678 |
2,633 |
2,642 |
-0.71% |
107,500 |
| 2024/11/5 |
2,669 |
2,669 |
2,637 |
2,661 |
+1.56% |
101,200 |
| 2024/11/1 |
2,594 |
2,643 |
2,577 |
2,620 |
+0.19% |
80,300 |
| 2024/10/31 |
2,624 |
2,628 |
2,591 |
2,615 |
-0.61% |
104,400 |
| 2024/10/30 |
2,634 |
2,644 |
2,604 |
2,631 |
+1.31% |
167,600 |
| 2024/10/29 |
2,597 |
2,608 |
2,556 |
2,597 |
+0.00% |
103,600 |
| 2024/10/28 |
2,554 |
2,607 |
2,536 |
2,597 |
+1.68% |
116,400 |
| 2024/10/25 |
2,600 |
2,606 |
2,535 |
2,554 |
-0.51% |
123,500 |
| 2024/10/24 |
2,589 |
2,596 |
2,557 |
2,567 |
-1.50% |
74,600 |
| 2024/10/23 |
2,558 |
2,607 |
2,533 |
2,606 |
+1.76% |
144,200 |
| 2024/10/22 |
2,608 |
2,608 |
2,551 |
2,561 |
-1.99% |
145,100 |
| 2024/10/21 |
2,615 |
2,626 |
2,601 |
2,613 |
+0.58% |
75,700 |
| 2024/10/18 |
2,587 |
2,607 |
2,580 |
2,598 |
+0.46% |
104,300 |
| 2024/10/17 |
2,600 |
2,615 |
2,585 |
2,586 |
-0.35% |
70,200 |
| 2024/10/16 |
2,596 |
2,644 |
2,595 |
2,595 |
-1.82% |
108,800 |
| 2024/10/15 |
2,700 |
2,700 |
2,643 |
2,643 |
-0.38% |
119,200 |
| 2024/10/11 |
2,672 |
2,675 |
2,642 |
2,653 |
-1.08% |
62,700 |
| 2024/10/10 |
2,679 |
2,686 |
2,656 |
2,682 |
+0.90% |
54,800 |
| 2024/10/9 |
2,690 |
2,713 |
2,644 |
2,658 |
-1.19% |
96,200 |
| 2024/10/8 |
2,671 |
2,718 |
2,664 |
2,690 |
-1.14% |
104,900 |
| 2024/10/7 |
2,705 |
2,729 |
2,699 |
2,721 |
+0.22% |
123,500 |
| 2024/10/4 |
2,629 |
2,734 |
2,628 |
2,715 |
+3.23% |
151,000 |
| 2024/10/3 |
2,647 |
2,662 |
2,605 |
2,630 |
+0.54% |
165,200 |
| 2024/10/2 |
2,616 |
2,648 |
2,614 |
2,616 |
-1.80% |
75,300 |
| 2024/10/1 |
2,668 |
2,684 |
2,652 |
2,664 |
+0.04% |
52,400 |
| 2024/9/30 |
2,614 |
2,677 |
2,612 |
2,663 |
-1.84% |
107,300 |
| 2024/9/27 |
2,729 |
2,758 |
2,687 |
2,713 |
+0.93% |
232,600 |
| 2024/9/26 |
2,641 |
2,692 |
2,608 |
2,688 |
+3.07% |
214,800 |
| 2024/9/25 |
2,588 |
2,615 |
2,580 |
2,608 |
+0.50% |
63,400 |
| 2024/9/24 |
2,620 |
2,628 |
2,594 |
2,595 |
+0.58% |
123,200 |
| 2024/9/20 |
2,562 |
2,602 |
2,553 |
2,580 |
+2.42% |
195,600 |
| 2024/9/19 |
2,528 |
2,547 |
2,515 |
2,519 |
+1.65% |
104,700 |
| 2024/9/18 |
2,460 |
2,492 |
2,436 |
2,478 |
+1.89% |
162,200 |
| 2024/9/17 |
2,458 |
2,458 |
2,404 |
2,432 |
-1.10% |
133,800 |
| 2024/9/13 |
2,454 |
2,470 |
2,426 |
2,459 |
+0.16% |
111,200 |
|
