| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
1,933 |
1,935 |
1,920 |
1,928 |
+0.52% |
16,100 |
| 2025/3/19 |
1,905 |
1,933 |
1,905 |
1,918 |
+0.52% |
24,700 |
| 2025/3/18 |
1,908 |
1,924 |
1,908 |
1,908 |
+0.21% |
24,500 |
| 2025/3/17 |
1,920 |
1,920 |
1,903 |
1,904 |
+0.05% |
16,800 |
| 2025/3/14 |
1,880 |
1,906 |
1,874 |
1,903 |
+0.85% |
20,200 |
| 2025/3/13 |
1,880 |
1,915 |
1,879 |
1,887 |
+0.59% |
33,100 |
| 2025/3/12 |
1,871 |
1,889 |
1,864 |
1,876 |
+0.32% |
39,300 |
| 2025/3/11 |
1,883 |
1,883 |
1,855 |
1,870 |
-1.01% |
26,800 |
| 2025/3/10 |
1,897 |
1,900 |
1,880 |
1,889 |
-0.11% |
18,500 |
| 2025/3/7 |
1,894 |
1,906 |
1,888 |
1,891 |
-0.79% |
21,500 |
| 2025/3/6 |
1,918 |
1,922 |
1,894 |
1,906 |
-0.31% |
20,600 |
| 2025/3/5 |
1,892 |
1,920 |
1,892 |
1,912 |
+0.90% |
18,900 |
| 2025/3/4 |
1,897 |
1,897 |
1,872 |
1,895 |
+0.26% |
15,900 |
| 2025/3/3 |
1,880 |
1,890 |
1,863 |
1,890 |
+1.56% |
20,700 |
| 2025/2/28 |
1,883 |
1,892 |
1,843 |
1,861 |
-1.95% |
37,600 |
| 2025/2/27 |
1,863 |
1,900 |
1,863 |
1,898 |
+1.39% |
21,400 |
| 2025/2/26 |
1,850 |
1,872 |
1,840 |
1,872 |
+1.19% |
27,300 |
| 2025/2/25 |
1,849 |
1,862 |
1,842 |
1,850 |
-0.75% |
20,900 |
| 2025/2/21 |
1,883 |
1,884 |
1,851 |
1,864 |
-1.01% |
29,100 |
| 2025/2/20 |
1,935 |
1,935 |
1,869 |
1,883 |
-2.69% |
57,600 |
| 2025/2/19 |
1,930 |
1,940 |
1,915 |
1,935 |
+0.26% |
23,300 |
| 2025/2/18 |
1,909 |
1,938 |
1,908 |
1,930 |
+1.37% |
29,500 |
| 2025/2/17 |
1,924 |
1,950 |
1,895 |
1,904 |
-0.47% |
32,000 |
| 2025/2/14 |
1,893 |
1,913 |
1,888 |
1,913 |
+0.68% |
22,700 |
| 2025/2/13 |
1,881 |
1,910 |
1,876 |
1,900 |
+1.55% |
28,700 |
| 2025/2/12 |
1,918 |
1,918 |
1,867 |
1,871 |
-1.84% |
48,700 |
| 2025/2/10 |
1,877 |
1,915 |
1,871 |
1,906 |
+0.69% |
27,400 |
| 2025/2/7 |
1,910 |
1,916 |
1,860 |
1,893 |
-1.92% |
84,200 |
| 2025/2/6 |
1,942 |
1,990 |
1,900 |
1,930 |
-0.21% |
137,700 |
| 2025/2/5 |
1,935 |
1,948 |
1,924 |
1,934 |
+0.36% |
23,700 |
| 2025/2/4 |
1,923 |
1,943 |
1,916 |
1,927 |
+1.15% |
12,800 |
| 2025/2/3 |
1,955 |
1,955 |
1,902 |
1,905 |
-2.56% |
31,700 |
| 2025/1/31 |
1,946 |
1,956 |
1,937 |
1,955 |
+0.21% |
19,300 |
| 2025/1/30 |
1,929 |
1,951 |
1,915 |
1,951 |
+0.36% |
29,900 |
| 2025/1/29 |
1,950 |
1,955 |
1,931 |
1,944 |
+0.15% |
19,100 |
| 2025/1/28 |
1,894 |
1,941 |
1,894 |
1,941 |
+1.57% |
37,700 |
| 2025/1/27 |
1,919 |
1,919 |
1,897 |
1,911 |
+0.95% |
25,800 |
| 2025/1/24 |
1,861 |
1,893 |
1,861 |
1,893 |
+1.61% |
22,000 |
| 2025/1/23 |
1,876 |
1,884 |
1,860 |
1,863 |
-0.64% |
20,000 |
| 2025/1/22 |
1,876 |
1,887 |
1,873 |
1,875 |
+0.37% |
25,800 |
| 2025/1/21 |
1,862 |
1,873 |
1,841 |
1,868 |
+0.86% |
23,400 |
| 2025/1/20 |
1,865 |
1,869 |
1,852 |
1,852 |
-0.16% |
16,600 |
| 2025/1/17 |
1,862 |
1,867 |
1,827 |
1,855 |
-0.32% |
24,100 |
| 2025/1/16 |
1,851 |
1,873 |
1,847 |
1,861 |
+0.81% |
22,100 |
| 2025/1/15 |
1,837 |
1,851 |
1,833 |
1,846 |
+0.49% |
32,500 |
| 2025/1/14 |
1,870 |
1,870 |
1,821 |
1,837 |
-1.40% |
34,500 |
| 2025/1/10 |
1,856 |
1,881 |
1,855 |
1,863 |
+0.11% |
21,300 |
| 2025/1/9 |
1,865 |
1,873 |
1,845 |
1,861 |
-0.48% |
29,900 |
| 2025/1/8 |
1,888 |
1,909 |
1,870 |
1,870 |
-1.01% |
31,200 |
| 2025/1/7 |
1,891 |
1,912 |
1,876 |
1,889 |
+0.05% |
40,400 |
| 2025/1/6 |
1,922 |
1,922 |
1,886 |
1,888 |
+0.11% |
28,600 |
| 2024/12/30 |
1,887 |
1,903 |
1,871 |
1,886 |
+0.27% |
23,400 |
| 2024/12/27 |
1,860 |
1,881 |
1,860 |
1,881 |
+1.18% |
42,700 |
| 2024/12/26 |
1,860 |
1,877 |
1,842 |
1,859 |
+0.92% |
59,400 |
| 2024/12/25 |
1,842 |
1,848 |
1,821 |
1,842 |
+0.00% |
31,300 |
| 2024/12/24 |
1,865 |
1,879 |
1,842 |
1,842 |
-0.75% |
39,400 |
| 2024/12/23 |
1,810 |
1,859 |
1,810 |
1,856 |
+3.11% |
50,500 |
| 2024/12/20 |
1,806 |
1,813 |
1,794 |
1,800 |
+0.00% |
26,200 |
| 2024/12/19 |
1,786 |
1,801 |
1,776 |
1,800 |
-0.17% |
38,000 |
| 2024/12/18 |
1,840 |
1,840 |
1,801 |
1,803 |
-2.54% |
32,500 |
| 2024/12/17 |
1,808 |
1,850 |
1,808 |
1,850 |
+2.83% |
25,900 |
| 2024/12/16 |
1,821 |
1,829 |
1,796 |
1,799 |
-1.42% |
36,200 |
| 2024/12/13 |
1,817 |
1,832 |
1,817 |
1,825 |
+0.16% |
26,800 |
| 2024/12/12 |
1,826 |
1,834 |
1,819 |
1,822 |
+0.16% |
29,300 |
| 2024/12/11 |
1,808 |
1,830 |
1,808 |
1,819 |
+0.89% |
34,100 |
| 2024/12/10 |
1,798 |
1,808 |
1,791 |
1,803 |
+0.73% |
20,100 |
| 2024/12/9 |
1,786 |
1,801 |
1,783 |
1,790 |
+0.17% |
31,400 |
| 2024/12/6 |
1,790 |
1,797 |
1,786 |
1,787 |
+0.06% |
15,700 |
| 2024/12/5 |
1,798 |
1,799 |
1,785 |
1,786 |
-0.56% |
24,400 |
| 2024/12/4 |
1,801 |
1,807 |
1,791 |
1,796 |
-0.22% |
19,600 |
| 2024/12/3 |
1,798 |
1,820 |
1,795 |
1,800 |
+0.61% |
27,700 |
| 2024/12/2 |
1,812 |
1,812 |
1,780 |
1,789 |
-1.11% |
38,300 |
| 2024/11/29 |
1,800 |
1,819 |
1,800 |
1,809 |
+0.50% |
16,800 |
| 2024/11/28 |
1,786 |
1,806 |
1,782 |
1,800 |
+0.33% |
19,800 |
| 2024/11/27 |
1,830 |
1,830 |
1,787 |
1,794 |
-2.61% |
42,400 |
| 2024/11/26 |
1,823 |
1,848 |
1,816 |
1,842 |
+2.05% |
34,400 |
| 2024/11/25 |
1,812 |
1,820 |
1,800 |
1,805 |
+0.22% |
23,700 |
| 2024/11/22 |
1,805 |
1,813 |
1,792 |
1,801 |
+0.00% |
27,200 |
| 2024/11/21 |
1,818 |
1,830 |
1,801 |
1,801 |
-0.33% |
20,000 |
| 2024/11/20 |
1,822 |
1,825 |
1,807 |
1,807 |
-0.99% |
26,200 |
| 2024/11/19 |
1,840 |
1,848 |
1,822 |
1,825 |
-0.54% |
15,500 |
| 2024/11/18 |
1,840 |
1,840 |
1,815 |
1,835 |
-0.81% |
33,400 |
| 2024/11/15 |
1,813 |
1,854 |
1,810 |
1,850 |
+3.01% |
34,400 |
| 2024/11/14 |
1,823 |
1,835 |
1,796 |
1,796 |
-1.43% |
55,400 |
| 2024/11/13 |
1,845 |
1,849 |
1,821 |
1,822 |
-1.14% |
35,300 |
| 2024/11/12 |
1,871 |
1,882 |
1,832 |
1,843 |
-1.44% |
62,900 |
| 2024/11/11 |
1,885 |
1,914 |
1,870 |
1,870 |
-0.90% |
51,100 |
| 2024/11/8 |
1,928 |
1,928 |
1,885 |
1,887 |
-3.23% |
77,400 |
| 2024/11/7 |
1,984 |
2,008 |
1,932 |
1,950 |
-0.36% |
184,800 |
| 2024/11/6 |
1,939 |
1,969 |
1,929 |
1,957 |
+1.40% |
39,300 |
| 2024/11/5 |
1,940 |
1,944 |
1,925 |
1,930 |
+0.78% |
15,200 |
| 2024/11/1 |
1,907 |
1,930 |
1,901 |
1,915 |
-0.78% |
24,100 |
| 2024/10/31 |
1,894 |
1,937 |
1,876 |
1,930 |
+1.90% |
29,500 |
| 2024/10/30 |
1,909 |
1,910 |
1,883 |
1,894 |
-0.79% |
114,000 |
| 2024/10/29 |
1,919 |
1,919 |
1,886 |
1,909 |
+0.05% |
21,000 |
| 2024/10/28 |
1,876 |
1,913 |
1,876 |
1,908 |
+1.76% |
21,200 |
| 2024/10/25 |
1,902 |
1,917 |
1,866 |
1,875 |
-1.73% |
32,400 |
| 2024/10/24 |
1,907 |
1,916 |
1,900 |
1,908 |
-1.09% |
18,300 |
| 2024/10/23 |
1,935 |
1,957 |
1,907 |
1,929 |
+1.47% |
28,000 |
| 2024/10/22 |
1,930 |
1,930 |
1,901 |
1,901 |
-1.50% |
25,000 |
| 2024/10/21 |
1,954 |
1,954 |
1,921 |
1,930 |
-1.23% |
14,900 |
| 2024/10/18 |
1,911 |
1,954 |
1,911 |
1,954 |
+2.41% |
32,700 |
| 2024/10/17 |
1,929 |
1,933 |
1,903 |
1,908 |
-2.45% |
48,700 |
| 2024/10/16 |
1,986 |
1,997 |
1,952 |
1,956 |
-2.54% |
36,200 |
| 2024/10/15 |
2,008 |
2,022 |
1,987 |
2,007 |
+0.45% |
26,400 |
| 2024/10/11 |
1,999 |
2,013 |
1,987 |
1,998 |
-0.65% |
32,500 |
| 2024/10/10 |
2,040 |
2,040 |
1,998 |
2,011 |
-0.25% |
25,100 |
| 2024/10/9 |
2,015 |
2,040 |
1,992 |
2,016 |
+0.05% |
32,300 |
| 2024/10/8 |
2,061 |
2,061 |
2,015 |
2,015 |
-2.42% |
34,700 |
| 2024/10/7 |
2,097 |
2,100 |
2,047 |
2,065 |
-0.63% |
45,800 |
| 2024/10/4 |
1,970 |
2,083 |
1,968 |
2,078 |
+6.45% |
70,600 |
| 2024/10/3 |
1,971 |
1,990 |
1,951 |
1,952 |
-0.20% |
18,300 |
| 2024/10/2 |
1,950 |
1,976 |
1,945 |
1,956 |
-0.25% |
30,300 |
| 2024/10/1 |
1,979 |
1,998 |
1,954 |
1,961 |
-0.86% |
22,400 |
| 2024/9/30 |
1,963 |
1,993 |
1,960 |
1,978 |
-1.74% |
27,000 |
| 2024/9/27 |
2,005 |
2,021 |
1,981 |
2,013 |
+1.21% |
26,500 |
| 2024/9/26 |
1,923 |
1,990 |
1,912 |
1,989 |
+3.43% |
45,600 |
| 2024/9/25 |
1,946 |
1,946 |
1,915 |
1,923 |
-2.19% |
42,400 |
| 2024/9/24 |
2,018 |
2,018 |
1,957 |
1,966 |
-1.95% |
42,200 |
| 2024/9/20 |
1,966 |
2,013 |
1,950 |
2,005 |
+4.10% |
41,600 |
| 2024/9/19 |
1,935 |
1,947 |
1,907 |
1,926 |
+0.36% |
33,200 |
| 2024/9/18 |
1,937 |
1,952 |
1,888 |
1,919 |
+0.00% |
26,800 |
| 2024/9/17 |
1,933 |
1,940 |
1,900 |
1,919 |
+0.00% |
33,000 |
|
