日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/14 |
1,264 |
1,274 |
1,263 |
1,269 |
+0.55% |
2,200 |
2025/3/13 |
1,279 |
1,279 |
1,262 |
1,262 |
-0.32% |
3,000 |
2025/3/12 |
1,245 |
1,269 |
1,245 |
1,266 |
+1.93% |
5,100 |
2025/3/11 |
1,240 |
1,255 |
1,223 |
1,242 |
+0.81% |
6,400 |
2025/3/10 |
1,238 |
1,240 |
1,232 |
1,232 |
-0.48% |
1,600 |
2025/3/7 |
1,223 |
1,238 |
1,221 |
1,238 |
+0.49% |
8,600 |
2025/3/6 |
1,226 |
1,232 |
1,222 |
1,232 |
+0.16% |
5,000 |
2025/3/5 |
1,225 |
1,233 |
1,225 |
1,230 |
+0.16% |
2,300 |
2025/3/4 |
1,238 |
1,238 |
1,220 |
1,228 |
-0.89% |
14,900 |
2025/3/3 |
1,247 |
1,247 |
1,228 |
1,239 |
+0.65% |
10,900 |
2025/2/28 |
1,231 |
1,248 |
1,226 |
1,231 |
-0.89% |
12,800 |
2025/2/27 |
1,252 |
1,255 |
1,241 |
1,242 |
+0.00% |
7,100 |
2025/2/26 |
1,236 |
1,242 |
1,228 |
1,242 |
+0.49% |
14,100 |
2025/2/25 |
1,227 |
1,244 |
1,227 |
1,236 |
+0.65% |
6,000 |
2025/2/21 |
1,232 |
1,258 |
1,228 |
1,228 |
-0.73% |
6,800 |
2025/2/20 |
1,241 |
1,250 |
1,234 |
1,237 |
-0.72% |
9,500 |
2025/2/19 |
1,251 |
1,258 |
1,246 |
1,246 |
-0.80% |
2,100 |
2025/2/18 |
1,256 |
1,256 |
1,247 |
1,256 |
+0.32% |
1,800 |
2025/2/17 |
1,248 |
1,268 |
1,248 |
1,252 |
+0.48% |
2,700 |
2025/2/14 |
1,244 |
1,256 |
1,243 |
1,246 |
-0.40% |
3,300 |
2025/2/13 |
1,253 |
1,262 |
1,250 |
1,251 |
-0.16% |
2,400 |
2025/2/12 |
1,257 |
1,263 |
1,252 |
1,253 |
-0.95% |
4,500 |
2025/2/10 |
1,264 |
1,265 |
1,260 |
1,265 |
+0.08% |
700 |
2025/2/7 |
1,263 |
1,277 |
1,246 |
1,264 |
+0.72% |
3,600 |
2025/2/6 |
1,243 |
1,263 |
1,243 |
1,255 |
+0.97% |
3,700 |
2025/2/5 |
1,238 |
1,258 |
1,238 |
1,243 |
+0.49% |
1,400 |
2025/2/4 |
1,241 |
1,265 |
1,237 |
1,237 |
+0.24% |
12,000 |
2025/2/3 |
1,246 |
1,248 |
1,230 |
1,234 |
-1.36% |
17,300 |
2025/1/31 |
1,289 |
1,289 |
1,251 |
1,251 |
-2.87% |
3,300 |
2025/1/30 |
1,286 |
1,288 |
1,275 |
1,288 |
-0.23% |
1,700 |
2025/1/29 |
1,283 |
1,291 |
1,283 |
1,291 |
+0.70% |
1,100 |
2025/1/28 |
1,289 |
1,306 |
1,282 |
1,282 |
+0.00% |
7,800 |
2025/1/27 |
1,270 |
1,290 |
1,270 |
1,282 |
+1.34% |
4,400 |
2025/1/24 |
1,285 |
1,300 |
1,265 |
1,265 |
-0.39% |
7,700 |
2025/1/23 |
1,256 |
1,290 |
1,253 |
1,270 |
+2.25% |
10,600 |
2025/1/22 |
1,231 |
1,257 |
1,231 |
1,242 |
+0.57% |
8,100 |
2025/1/21 |
1,233 |
1,253 |
1,224 |
1,235 |
+0.00% |
13,900 |
2025/1/20 |
1,229 |
1,244 |
1,224 |
1,235 |
+0.90% |
23,300 |
2025/1/17 |
1,228 |
1,250 |
1,213 |
1,224 |
-2.24% |
24,900 |
2025/1/16 |
1,284 |
1,285 |
1,250 |
1,252 |
-2.49% |
33,500 |
2025/1/15 |
1,322 |
1,347 |
1,270 |
1,284 |
-9.07% |
75,800 |
2025/1/14 |
1,378 |
1,417 |
1,365 |
1,412 |
+1.95% |
27,800 |
2025/1/10 |
1,370 |
1,398 |
1,365 |
1,385 |
+1.32% |
9,600 |
2025/1/9 |
1,392 |
1,392 |
1,367 |
1,367 |
-1.80% |
8,600 |
2025/1/8 |
1,392 |
1,401 |
1,386 |
1,392 |
-0.57% |
5,900 |
2025/1/7 |
1,423 |
1,424 |
1,400 |
1,400 |
-1.13% |
7,300 |
2025/1/6 |
1,389 |
1,450 |
1,367 |
1,416 |
+1.94% |
31,400 |
2024/12/30 |
1,383 |
1,395 |
1,364 |
1,389 |
+0.51% |
15,800 |
2024/12/27 |
1,382 |
1,415 |
1,365 |
1,382 |
+1.32% |
29,500 |
2024/12/26 |
1,370 |
1,384 |
1,361 |
1,364 |
+0.07% |
20,100 |
2024/12/25 |
1,438 |
1,439 |
1,355 |
1,363 |
-4.48% |
29,200 |
2024/12/24 |
1,411 |
1,452 |
1,380 |
1,427 |
+0.35% |
60,400 |
2024/12/23 |
1,418 |
1,422 |
1,364 |
1,422 |
-0.42% |
22,300 |
2024/12/20 |
1,430 |
1,430 |
1,382 |
1,428 |
+0.63% |
28,300 |
2024/12/19 |
1,356 |
1,420 |
1,354 |
1,419 |
+0.21% |
32,000 |
2024/12/18 |
1,321 |
1,418 |
1,300 |
1,416 |
+6.31% |
48,100 |
2024/12/17 |
1,336 |
1,336 |
1,326 |
1,332 |
-0.30% |
3,800 |
2024/12/16 |
1,341 |
1,341 |
1,328 |
1,336 |
+0.60% |
2,400 |
2024/12/13 |
1,307 |
1,339 |
1,307 |
1,328 |
+0.53% |
5,600 |
2024/12/12 |
1,338 |
1,339 |
1,277 |
1,321 |
-0.45% |
13,800 |
2024/12/11 |
1,343 |
1,343 |
1,325 |
1,327 |
-0.90% |
2,100 |
2024/12/10 |
1,337 |
1,348 |
1,335 |
1,339 |
-0.45% |
2,100 |
2024/12/9 |
1,332 |
1,349 |
1,328 |
1,345 |
+0.52% |
2,400 |
2024/12/6 |
1,350 |
1,352 |
1,338 |
1,338 |
-0.52% |
800 |
2024/12/5 |
1,334 |
1,354 |
1,327 |
1,345 |
+1.05% |
2,300 |
2024/12/4 |
1,360 |
1,360 |
1,330 |
1,331 |
-2.13% |
2,100 |
2024/12/3 |
1,345 |
1,360 |
1,343 |
1,360 |
+1.12% |
13,000 |
2024/12/2 |
1,358 |
1,359 |
1,345 |
1,345 |
-0.37% |
4,800 |
2024/11/29 |
1,326 |
1,355 |
1,300 |
1,350 |
+1.81% |
8,900 |
2024/11/28 |
1,302 |
1,345 |
1,295 |
1,326 |
+1.84% |
5,700 |
2024/11/27 |
1,285 |
1,315 |
1,280 |
1,302 |
+0.85% |
5,600 |
2024/11/26 |
1,282 |
1,291 |
1,275 |
1,291 |
+0.70% |
3,500 |
2024/11/25 |
1,290 |
1,298 |
1,271 |
1,282 |
-0.70% |
8,000 |
2024/11/22 |
1,283 |
1,297 |
1,256 |
1,291 |
+0.62% |
2,500 |
2024/11/21 |
1,264 |
1,283 |
1,264 |
1,283 |
+1.02% |
2,800 |
2024/11/20 |
1,277 |
1,288 |
1,270 |
1,270 |
-0.70% |
3,900 |
2024/11/19 |
1,237 |
1,287 |
1,221 |
1,279 |
+3.56% |
13,000 |
2024/11/18 |
1,223 |
1,243 |
1,216 |
1,235 |
+0.24% |
2,000 |
2024/11/15 |
1,255 |
1,257 |
1,212 |
1,232 |
-1.36% |
11,100 |
2024/11/14 |
1,250 |
1,254 |
1,242 |
1,249 |
-0.32% |
6,200 |
2024/11/13 |
1,275 |
1,275 |
1,253 |
1,253 |
-1.96% |
8,400 |
2024/11/12 |
1,238 |
1,278 |
1,238 |
1,278 |
+3.31% |
23,100 |
2024/11/11 |
1,268 |
1,268 |
1,237 |
1,237 |
-1.43% |
11,000 |
2024/11/8 |
1,250 |
1,260 |
1,250 |
1,255 |
+0.00% |
21,500 |
2024/11/7 |
1,249 |
1,256 |
1,241 |
1,255 |
+1.37% |
5,900 |
2024/11/6 |
1,253 |
1,270 |
1,235 |
1,238 |
-0.96% |
8,700 |
2024/11/5 |
1,235 |
1,250 |
1,235 |
1,250 |
+1.54% |
12,000 |
2024/11/1 |
1,235 |
1,251 |
1,231 |
1,231 |
-1.28% |
26,300 |
2024/10/31 |
1,248 |
1,265 |
1,238 |
1,247 |
+0.08% |
6,000 |
2024/10/30 |
1,254 |
1,261 |
1,245 |
1,246 |
-0.24% |
5,100 |
2024/10/29 |
1,245 |
1,251 |
1,234 |
1,249 |
+0.16% |
11,800 |
2024/10/28 |
1,210 |
1,247 |
1,210 |
1,247 |
+1.71% |
11,200 |
2024/10/25 |
1,236 |
1,245 |
1,217 |
1,226 |
-1.37% |
12,600 |
2024/10/24 |
1,256 |
1,261 |
1,234 |
1,243 |
-2.05% |
7,500 |
2024/10/23 |
1,266 |
1,272 |
1,256 |
1,269 |
-0.47% |
13,700 |
2024/10/22 |
1,323 |
1,323 |
1,266 |
1,275 |
-3.19% |
14,800 |
2024/10/21 |
1,357 |
1,375 |
1,314 |
1,317 |
-2.08% |
12,300 |
2024/10/18 |
1,300 |
1,358 |
1,300 |
1,345 |
+4.34% |
17,300 |
2024/10/17 |
1,375 |
1,375 |
1,286 |
1,289 |
-5.15% |
27,300 |
2024/10/16 |
1,270 |
1,359 |
1,255 |
1,359 |
+6.01% |
43,600 |
2024/10/15 |
1,278 |
1,300 |
1,259 |
1,282 |
+4.14% |
49,300 |
2024/10/11 |
1,271 |
1,271 |
1,218 |
1,231 |
-0.97% |
19,100 |
2024/10/10 |
1,259 |
1,276 |
1,241 |
1,243 |
-0.48% |
3,700 |
2024/10/9 |
1,275 |
1,275 |
1,240 |
1,249 |
-0.79% |
3,900 |
2024/10/8 |
1,245 |
1,262 |
1,242 |
1,259 |
+0.64% |
3,000 |
2024/10/7 |
1,282 |
1,282 |
1,250 |
1,251 |
-0.95% |
4,200 |
2024/10/4 |
1,272 |
1,295 |
1,261 |
1,263 |
-0.79% |
6,900 |
2024/10/3 |
1,292 |
1,292 |
1,251 |
1,273 |
+0.08% |
3,700 |
2024/10/2 |
1,281 |
1,297 |
1,259 |
1,272 |
-0.78% |
9,700 |
2024/10/1 |
1,243 |
1,302 |
1,243 |
1,282 |
+3.89% |
15,700 |
2024/9/30 |
1,216 |
1,246 |
1,216 |
1,234 |
-0.96% |
4,600 |
2024/9/27 |
1,249 |
1,260 |
1,228 |
1,246 |
+0.24% |
5,300 |
2024/9/26 |
1,231 |
1,248 |
1,206 |
1,243 |
+1.14% |
5,600 |
2024/9/25 |
1,202 |
1,231 |
1,200 |
1,229 |
+2.25% |
7,900 |
2024/9/24 |
1,218 |
1,220 |
1,192 |
1,202 |
-1.31% |
4,700 |
2024/9/20 |
1,230 |
1,230 |
1,193 |
1,218 |
+0.50% |
5,600 |
2024/9/19 |
1,195 |
1,215 |
1,177 |
1,212 |
+2.71% |
11,100 |
2024/9/18 |
1,184 |
1,189 |
1,170 |
1,180 |
+1.20% |
9,800 |
2024/9/17 |
1,166 |
1,180 |
1,152 |
1,166 |
+1.39% |
6,300 |
2024/9/13 |
1,150 |
1,155 |
1,144 |
1,150 |
+0.09% |
4,400 |
2024/9/12 |
1,146 |
1,167 |
1,138 |
1,149 |
+1.23% |
7,900 |
2024/9/11 |
1,191 |
1,196 |
1,124 |
1,135 |
-4.70% |
9,500 |
2024/9/10 |
1,207 |
1,207 |
1,170 |
1,191 |
-0.67% |
3,300 |
|