| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
1,130 |
1,153 |
1,130 |
1,153 |
+2.95% |
51,100 |
| 2025/3/19 |
1,129 |
1,138 |
1,119 |
1,120 |
-0.18% |
35,500 |
| 2025/3/18 |
1,113 |
1,128 |
1,110 |
1,122 |
+1.45% |
36,000 |
| 2025/3/17 |
1,098 |
1,113 |
1,098 |
1,106 |
+1.28% |
45,900 |
| 2025/3/14 |
1,085 |
1,093 |
1,083 |
1,092 |
+0.65% |
24,000 |
| 2025/3/13 |
1,090 |
1,096 |
1,082 |
1,085 |
-0.28% |
30,400 |
| 2025/3/12 |
1,084 |
1,089 |
1,082 |
1,088 |
+0.37% |
14,700 |
| 2025/3/11 |
1,088 |
1,090 |
1,073 |
1,084 |
-0.55% |
30,600 |
| 2025/3/10 |
1,107 |
1,107 |
1,090 |
1,090 |
-1.27% |
23,900 |
| 2025/3/7 |
1,105 |
1,105 |
1,096 |
1,104 |
-0.09% |
9,300 |
| 2025/3/6 |
1,093 |
1,107 |
1,088 |
1,105 |
+0.73% |
33,900 |
| 2025/3/5 |
1,095 |
1,099 |
1,089 |
1,097 |
+0.46% |
21,700 |
| 2025/3/4 |
1,081 |
1,092 |
1,079 |
1,092 |
+0.92% |
18,400 |
| 2025/3/3 |
1,067 |
1,084 |
1,067 |
1,082 |
+2.17% |
23,000 |
| 2025/2/28 |
1,066 |
1,073 |
1,057 |
1,059 |
-0.94% |
27,300 |
| 2025/2/27 |
1,059 |
1,069 |
1,059 |
1,069 |
+0.66% |
9,000 |
| 2025/2/26 |
1,064 |
1,065 |
1,051 |
1,062 |
-0.38% |
18,200 |
| 2025/2/25 |
1,063 |
1,068 |
1,059 |
1,066 |
-0.28% |
17,000 |
| 2025/2/21 |
1,069 |
1,074 |
1,062 |
1,069 |
+0.66% |
11,800 |
| 2025/2/20 |
1,073 |
1,077 |
1,061 |
1,062 |
-0.93% |
24,400 |
| 2025/2/19 |
1,076 |
1,084 |
1,072 |
1,072 |
-0.46% |
15,400 |
| 2025/2/18 |
1,075 |
1,081 |
1,071 |
1,077 |
+0.65% |
14,100 |
| 2025/2/17 |
1,073 |
1,078 |
1,070 |
1,070 |
-0.19% |
10,100 |
| 2025/2/14 |
1,087 |
1,087 |
1,062 |
1,072 |
-1.11% |
37,600 |
| 2025/2/13 |
1,088 |
1,089 |
1,079 |
1,084 |
+0.18% |
15,100 |
| 2025/2/12 |
1,075 |
1,087 |
1,074 |
1,082 |
+0.65% |
25,600 |
| 2025/2/10 |
1,066 |
1,083 |
1,066 |
1,075 |
-0.46% |
25,400 |
| 2025/2/7 |
1,083 |
1,089 |
1,077 |
1,080 |
+0.37% |
26,000 |
| 2025/2/6 |
1,055 |
1,080 |
1,055 |
1,076 |
+1.99% |
47,400 |
| 2025/2/5 |
1,061 |
1,063 |
1,048 |
1,055 |
+0.48% |
24,900 |
| 2025/2/4 |
1,049 |
1,067 |
1,049 |
1,050 |
+0.77% |
37,800 |
| 2025/2/3 |
1,045 |
1,050 |
1,040 |
1,042 |
-0.38% |
37,200 |
| 2025/1/31 |
1,048 |
1,049 |
1,036 |
1,046 |
-0.19% |
28,100 |
| 2025/1/30 |
1,041 |
1,049 |
1,027 |
1,048 |
-0.19% |
45,000 |
| 2025/1/29 |
1,054 |
1,054 |
1,040 |
1,050 |
+0.96% |
33,100 |
| 2025/1/28 |
1,050 |
1,050 |
1,037 |
1,040 |
-0.38% |
35,800 |
| 2025/1/27 |
1,046 |
1,052 |
1,039 |
1,044 |
+0.68% |
27,600 |
| 2025/1/24 |
1,044 |
1,044 |
1,036 |
1,037 |
-0.67% |
34,500 |
| 2025/1/23 |
1,052 |
1,052 |
1,033 |
1,044 |
-0.67% |
43,500 |
| 2025/1/22 |
1,053 |
1,060 |
1,048 |
1,051 |
-0.19% |
28,000 |
| 2025/1/21 |
1,053 |
1,054 |
1,047 |
1,053 |
+0.00% |
13,000 |
| 2025/1/20 |
1,038 |
1,053 |
1,032 |
1,053 |
+2.13% |
26,200 |
| 2025/1/17 |
1,038 |
1,039 |
1,026 |
1,031 |
-0.58% |
30,100 |
| 2025/1/16 |
1,054 |
1,054 |
1,037 |
1,037 |
-1.71% |
35,800 |
| 2025/1/15 |
1,048 |
1,055 |
1,046 |
1,055 |
+1.15% |
22,500 |
| 2025/1/14 |
1,055 |
1,056 |
1,040 |
1,043 |
-1.14% |
36,700 |
| 2025/1/10 |
1,050 |
1,057 |
1,045 |
1,055 |
+1.15% |
15,200 |
| 2025/1/9 |
1,058 |
1,058 |
1,042 |
1,043 |
-0.67% |
23,700 |
| 2025/1/8 |
1,061 |
1,061 |
1,047 |
1,050 |
-1.04% |
40,400 |
| 2025/1/7 |
1,084 |
1,086 |
1,061 |
1,061 |
+0.00% |
44,400 |
| 2025/1/6 |
1,050 |
1,066 |
1,044 |
1,061 |
+1.92% |
63,800 |
| 2024/12/30 |
1,049 |
1,049 |
1,040 |
1,041 |
-0.29% |
35,100 |
| 2024/12/27 |
1,018 |
1,046 |
1,018 |
1,044 |
+3.37% |
58,000 |
| 2024/12/26 |
1,008 |
1,018 |
1,004 |
1,010 |
-0.30% |
135,500 |
| 2024/12/25 |
1,011 |
1,016 |
1,003 |
1,013 |
-0.39% |
128,500 |
| 2024/12/24 |
1,015 |
1,029 |
1,006 |
1,017 |
+0.00% |
100,400 |
| 2024/12/23 |
1,033 |
1,037 |
1,016 |
1,017 |
-2.12% |
90,000 |
| 2024/12/20 |
1,045 |
1,049 |
1,036 |
1,039 |
-0.86% |
58,500 |
| 2024/12/19 |
1,055 |
1,055 |
1,043 |
1,048 |
-1.60% |
43,800 |
| 2024/12/18 |
1,067 |
1,073 |
1,059 |
1,065 |
+0.38% |
39,800 |
| 2024/12/17 |
1,065 |
1,080 |
1,061 |
1,061 |
+0.66% |
45,000 |
| 2024/12/16 |
1,053 |
1,088 |
1,052 |
1,054 |
+2.13% |
102,600 |
| 2024/12/13 |
1,046 |
1,046 |
1,026 |
1,032 |
-0.96% |
94,900 |
| 2024/12/12 |
1,051 |
1,057 |
1,037 |
1,042 |
-0.67% |
76,200 |
| 2024/12/11 |
1,055 |
1,057 |
1,045 |
1,049 |
-0.57% |
63,600 |
| 2024/12/10 |
1,070 |
1,070 |
1,053 |
1,055 |
-0.94% |
80,600 |
| 2024/12/9 |
1,063 |
1,073 |
1,063 |
1,065 |
+0.38% |
44,400 |
| 2024/12/6 |
1,061 |
1,076 |
1,060 |
1,061 |
-0.56% |
48,900 |
| 2024/12/5 |
1,066 |
1,073 |
1,064 |
1,067 |
+0.19% |
30,500 |
| 2024/12/4 |
1,072 |
1,073 |
1,061 |
1,065 |
-1.30% |
50,600 |
| 2024/12/3 |
1,073 |
1,083 |
1,062 |
1,079 |
+0.28% |
69,400 |
| 2024/12/2 |
1,076 |
1,084 |
1,076 |
1,076 |
-0.09% |
40,200 |
| 2024/11/29 |
1,090 |
1,094 |
1,077 |
1,077 |
-1.82% |
86,500 |
| 2024/11/28 |
1,096 |
1,105 |
1,094 |
1,097 |
-0.54% |
42,200 |
| 2024/11/27 |
1,115 |
1,117 |
1,097 |
1,103 |
-0.72% |
71,200 |
| 2024/11/26 |
1,121 |
1,127 |
1,111 |
1,111 |
-0.80% |
41,000 |
| 2024/11/25 |
1,119 |
1,132 |
1,117 |
1,120 |
+0.45% |
37,500 |
| 2024/11/22 |
1,112 |
1,129 |
1,112 |
1,115 |
+0.00% |
47,000 |
| 2024/11/21 |
1,125 |
1,131 |
1,113 |
1,115 |
-1.06% |
55,900 |
| 2024/11/20 |
1,132 |
1,144 |
1,125 |
1,127 |
-0.79% |
42,000 |
| 2024/11/19 |
1,135 |
1,149 |
1,130 |
1,136 |
-0.70% |
54,200 |
| 2024/11/18 |
1,152 |
1,162 |
1,141 |
1,144 |
-0.52% |
45,100 |
| 2024/11/15 |
1,155 |
1,166 |
1,150 |
1,150 |
-0.86% |
65,400 |
| 2024/11/14 |
1,175 |
1,179 |
1,160 |
1,160 |
-1.19% |
57,600 |
| 2024/11/13 |
1,178 |
1,188 |
1,174 |
1,174 |
-0.09% |
18,700 |
| 2024/11/12 |
1,175 |
1,190 |
1,175 |
1,175 |
-0.17% |
29,700 |
| 2024/11/11 |
1,177 |
1,184 |
1,170 |
1,177 |
-0.42% |
26,100 |
| 2024/11/8 |
1,190 |
1,194 |
1,176 |
1,182 |
-0.25% |
30,500 |
| 2024/11/7 |
1,193 |
1,203 |
1,182 |
1,185 |
+0.00% |
41,100 |
| 2024/11/6 |
1,180 |
1,209 |
1,178 |
1,185 |
+1.46% |
41,600 |
| 2024/11/5 |
1,178 |
1,184 |
1,168 |
1,168 |
+1.13% |
27,700 |
| 2024/11/1 |
1,155 |
1,184 |
1,155 |
1,155 |
+0.35% |
52,000 |
| 2024/10/31 |
1,161 |
1,164 |
1,148 |
1,151 |
-0.86% |
60,400 |
| 2024/10/30 |
1,174 |
1,174 |
1,156 |
1,161 |
-1.53% |
51,800 |
| 2024/10/29 |
1,165 |
1,180 |
1,152 |
1,179 |
+1.64% |
59,800 |
| 2024/10/28 |
1,132 |
1,164 |
1,132 |
1,160 |
+2.56% |
52,400 |
| 2024/10/25 |
1,146 |
1,160 |
1,130 |
1,131 |
-1.57% |
66,700 |
| 2024/10/24 |
1,157 |
1,172 |
1,147 |
1,149 |
-0.69% |
99,300 |
| 2024/10/23 |
1,164 |
1,180 |
1,152 |
1,157 |
-6.69% |
335,300 |
| 2024/10/22 |
1,260 |
1,270 |
1,240 |
1,240 |
-2.36% |
75,900 |
| 2024/10/21 |
1,280 |
1,291 |
1,270 |
1,270 |
-1.63% |
33,700 |
| 2024/10/18 |
1,304 |
1,304 |
1,291 |
1,291 |
+0.47% |
14,700 |
| 2024/10/17 |
1,308 |
1,309 |
1,272 |
1,285 |
-1.31% |
52,600 |
| 2024/10/16 |
1,294 |
1,319 |
1,294 |
1,302 |
+0.00% |
15,300 |
| 2024/10/15 |
1,300 |
1,309 |
1,290 |
1,302 |
+0.15% |
13,100 |
| 2024/10/11 |
1,313 |
1,319 |
1,300 |
1,300 |
-0.91% |
7,800 |
| 2024/10/10 |
1,291 |
1,320 |
1,291 |
1,312 |
+1.63% |
13,200 |
| 2024/10/9 |
1,300 |
1,301 |
1,280 |
1,291 |
-1.15% |
21,400 |
| 2024/10/8 |
1,310 |
1,337 |
1,300 |
1,306 |
-3.90% |
50,700 |
| 2024/10/7 |
1,373 |
1,373 |
1,348 |
1,359 |
+1.27% |
11,400 |
| 2024/10/4 |
1,353 |
1,356 |
1,339 |
1,342 |
-0.15% |
10,700 |
| 2024/10/3 |
1,355 |
1,360 |
1,340 |
1,344 |
-0.67% |
13,100 |
| 2024/10/2 |
1,358 |
1,384 |
1,345 |
1,353 |
+1.27% |
29,100 |
| 2024/10/1 |
1,340 |
1,360 |
1,327 |
1,336 |
+0.91% |
25,100 |
| 2024/9/30 |
1,370 |
1,370 |
1,315 |
1,324 |
+4.25% |
65,400 |
| 2024/9/27 |
1,240 |
1,270 |
1,238 |
1,270 |
+3.42% |
20,800 |
| 2024/9/26 |
1,220 |
1,235 |
1,216 |
1,228 |
+0.66% |
9,600 |
| 2024/9/25 |
1,226 |
1,233 |
1,213 |
1,220 |
-0.49% |
4,900 |
| 2024/9/24 |
1,226 |
1,229 |
1,212 |
1,226 |
+0.33% |
6,400 |
| 2024/9/20 |
1,223 |
1,230 |
1,222 |
1,222 |
-0.08% |
5,200 |
| 2024/9/19 |
1,207 |
1,235 |
1,207 |
1,223 |
+1.33% |
6,300 |
| 2024/9/18 |
1,213 |
1,243 |
1,200 |
1,207 |
-0.33% |
12,100 |
| 2024/9/17 |
1,215 |
1,239 |
1,197 |
1,211 |
+1.94% |
13,800 |
|
