| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
1,138 |
1,148 |
1,069 |
1,069 |
-6.56% |
1,510,600 |
| 2025/3/19 |
1,150 |
1,161 |
1,116 |
1,144 |
-1.97% |
1,603,400 |
| 2025/3/18 |
1,189 |
1,246 |
1,155 |
1,167 |
-1.52% |
2,273,300 |
| 2025/3/17 |
1,134 |
1,217 |
1,121 |
1,185 |
+6.37% |
2,570,300 |
| 2025/3/14 |
1,130 |
1,135 |
1,084 |
1,114 |
-2.19% |
1,920,900 |
| 2025/3/13 |
1,151 |
1,170 |
1,116 |
1,139 |
+1.15% |
3,313,500 |
| 2025/3/12 |
1,035 |
1,153 |
1,031 |
1,126 |
+8.48% |
4,942,100 |
| 2025/3/11 |
980 |
1,041 |
967 |
1,038 |
+2.98% |
2,702,300 |
| 2025/3/10 |
1,027 |
1,046 |
999 |
1,008 |
-1.37% |
1,770,900 |
| 2025/3/7 |
1,046 |
1,090 |
1,008 |
1,022 |
-6.58% |
3,112,100 |
| 2025/3/6 |
1,081 |
1,122 |
1,050 |
1,094 |
+2.53% |
3,223,200 |
| 2025/3/5 |
1,149 |
1,152 |
1,056 |
1,067 |
-5.99% |
3,823,000 |
| 2025/3/4 |
1,250 |
1,255 |
1,121 |
1,135 |
-12.29% |
4,944,900 |
| 2025/3/3 |
1,350 |
1,375 |
1,285 |
1,294 |
-2.63% |
2,262,300 |
| 2025/2/28 |
1,372 |
1,413 |
1,315 |
1,329 |
-4.39% |
3,263,400 |
| 2025/2/27 |
1,438 |
1,456 |
1,359 |
1,390 |
-5.05% |
4,115,200 |
| 2025/2/26 |
1,550 |
1,573 |
1,448 |
1,464 |
-5.18% |
4,194,800 |
| 2025/2/25 |
1,450 |
1,556 |
1,450 |
1,544 |
+4.47% |
4,310,200 |
| 2025/2/21 |
1,470 |
1,514 |
1,415 |
1,478 |
-0.81% |
5,354,500 |
| 2025/2/20 |
1,507 |
1,537 |
1,427 |
1,490 |
+0.47% |
7,946,900 |
| 2025/2/19 |
1,423 |
1,528 |
1,373 |
1,483 |
+4.44% |
11,255,700 |
| 2025/2/18 |
1,250 |
1,461 |
1,236 |
1,420 |
+9.15% |
11,692,300 |
| 2025/2/17 |
1,347 |
1,407 |
1,261 |
1,301 |
+17.52% |
12,659,400 |
| 2025/2/14 |
1,107 |
1,107 |
1,107 |
1,107 |
+15.67% |
86,500 |
| 2025/2/13 |
960 |
966 |
939 |
957 |
+0.63% |
1,649,900 |
| 2025/2/12 |
932 |
955 |
912 |
951 |
+6.02% |
2,378,700 |
| 2025/2/10 |
851 |
910 |
843 |
897 |
+5.41% |
1,909,400 |
| 2025/2/7 |
848 |
858 |
840 |
851 |
+0.59% |
756,800 |
| 2025/2/6 |
847 |
851 |
838 |
846 |
+1.20% |
463,000 |
| 2025/2/5 |
841 |
855 |
835 |
836 |
+0.12% |
770,400 |
| 2025/2/4 |
823 |
848 |
823 |
835 |
+3.34% |
675,600 |
| 2025/2/3 |
825 |
829 |
803 |
808 |
-2.06% |
706,700 |
| 2025/1/31 |
850 |
853 |
824 |
825 |
-2.83% |
709,100 |
| 2025/1/30 |
834 |
850 |
790 |
849 |
-1.51% |
2,341,900 |
| 2025/1/29 |
862 |
895 |
852 |
862 |
+1.17% |
1,549,300 |
| 2025/1/28 |
838 |
861 |
837 |
852 |
+0.24% |
746,100 |
| 2025/1/27 |
850 |
868 |
821 |
850 |
+0.71% |
1,355,900 |
| 2025/1/24 |
819 |
850 |
819 |
844 |
+2.80% |
743,100 |
| 2025/1/23 |
830 |
837 |
819 |
821 |
-1.68% |
497,600 |
| 2025/1/22 |
850 |
855 |
825 |
835 |
-1.30% |
658,400 |
| 2025/1/21 |
860 |
862 |
841 |
846 |
-1.17% |
577,200 |
| 2025/1/20 |
859 |
867 |
853 |
856 |
+0.71% |
523,500 |
| 2025/1/17 |
852 |
856 |
840 |
850 |
-1.73% |
600,300 |
| 2025/1/16 |
890 |
897 |
854 |
865 |
-1.70% |
797,200 |
| 2025/1/15 |
891 |
898 |
863 |
880 |
-1.23% |
844,900 |
| 2025/1/14 |
904 |
909 |
882 |
891 |
-2.62% |
713,800 |
| 2025/1/10 |
925 |
941 |
912 |
915 |
-1.93% |
611,600 |
| 2025/1/9 |
959 |
961 |
932 |
933 |
-2.61% |
636,500 |
| 2025/1/8 |
950 |
958 |
939 |
958 |
-0.73% |
603,000 |
| 2025/1/7 |
980 |
996 |
964 |
965 |
-0.41% |
813,900 |
| 2025/1/6 |
1,024 |
1,037 |
964 |
969 |
-4.81% |
1,125,700 |
| 2024/12/30 |
1,030 |
1,039 |
1,006 |
1,018 |
-2.77% |
878,500 |
| 2024/12/27 |
1,050 |
1,065 |
1,044 |
1,047 |
-0.19% |
541,600 |
| 2024/12/26 |
1,050 |
1,068 |
1,039 |
1,049 |
+0.10% |
639,600 |
| 2024/12/25 |
1,044 |
1,066 |
1,038 |
1,048 |
-0.66% |
482,500 |
| 2024/12/24 |
1,092 |
1,095 |
1,040 |
1,055 |
-3.39% |
781,900 |
| 2024/12/23 |
1,072 |
1,101 |
1,072 |
1,092 |
+0.74% |
547,800 |
| 2024/12/20 |
1,095 |
1,102 |
1,074 |
1,084 |
-1.63% |
689,900 |
| 2024/12/19 |
1,070 |
1,114 |
1,068 |
1,102 |
+0.09% |
882,900 |
| 2024/12/18 |
1,118 |
1,140 |
1,098 |
1,101 |
-3.00% |
739,800 |
| 2024/12/17 |
1,151 |
1,160 |
1,118 |
1,135 |
-1.90% |
688,700 |
| 2024/12/16 |
1,165 |
1,168 |
1,136 |
1,157 |
-1.28% |
660,200 |
| 2024/12/13 |
1,129 |
1,199 |
1,128 |
1,172 |
+3.53% |
1,323,900 |
| 2024/12/12 |
1,185 |
1,206 |
1,130 |
1,132 |
-2.58% |
1,104,900 |
| 2024/12/11 |
1,172 |
1,186 |
1,152 |
1,162 |
-1.53% |
743,800 |
| 2024/12/10 |
1,180 |
1,215 |
1,179 |
1,180 |
-1.01% |
861,200 |
| 2024/12/9 |
1,175 |
1,218 |
1,175 |
1,192 |
+0.17% |
1,000,500 |
| 2024/12/6 |
1,220 |
1,244 |
1,172 |
1,190 |
-3.64% |
2,029,600 |
| 2024/12/5 |
1,220 |
1,265 |
1,216 |
1,235 |
+1.73% |
1,390,100 |
| 2024/12/4 |
1,300 |
1,304 |
1,209 |
1,214 |
-6.47% |
2,571,800 |
| 2024/12/3 |
1,323 |
1,352 |
1,268 |
1,298 |
-1.96% |
2,439,100 |
| 2024/12/2 |
1,377 |
1,377 |
1,288 |
1,324 |
-3.85% |
2,983,000 |
| 2024/11/29 |
1,355 |
1,379 |
1,285 |
1,377 |
+2.61% |
3,928,800 |
| 2024/11/28 |
1,631 |
1,647 |
1,259 |
1,342 |
-16.33% |
9,924,400 |
| 2024/11/27 |
1,600 |
1,618 |
1,568 |
1,604 |
+0.50% |
1,765,100 |
| 2024/11/26 |
1,588 |
1,611 |
1,516 |
1,596 |
+0.50% |
2,293,000 |
| 2024/11/25 |
1,575 |
1,630 |
1,551 |
1,588 |
-0.56% |
2,374,400 |
| 2024/11/22 |
1,520 |
1,597 |
1,506 |
1,597 |
+7.83% |
2,504,100 |
| 2024/11/21 |
1,483 |
1,520 |
1,410 |
1,481 |
-0.13% |
1,716,500 |
| 2024/11/20 |
1,478 |
1,501 |
1,436 |
1,483 |
+2.35% |
1,891,200 |
| 2024/11/19 |
1,372 |
1,461 |
1,370 |
1,449 |
+7.49% |
2,222,100 |
| 2024/11/18 |
1,336 |
1,371 |
1,314 |
1,348 |
+1.74% |
1,767,900 |
| 2024/11/15 |
1,285 |
1,330 |
1,189 |
1,325 |
+5.16% |
3,243,400 |
| 2024/11/14 |
1,156 |
1,283 |
1,156 |
1,260 |
+11.01% |
4,660,500 |
| 2024/11/13 |
1,135 |
1,135 |
1,135 |
1,135 |
+15.23% |
214,100 |
| 2024/11/12 |
1,000 |
1,017 |
984 |
985 |
-0.91% |
508,400 |
| 2024/11/11 |
980 |
994 |
974 |
994 |
+1.64% |
266,500 |
| 2024/11/8 |
955 |
992 |
955 |
978 |
+2.84% |
379,300 |
| 2024/11/7 |
966 |
989 |
939 |
951 |
-1.04% |
311,500 |
| 2024/11/6 |
953 |
962 |
925 |
961 |
+1.80% |
253,100 |
| 2024/11/5 |
946 |
956 |
935 |
944 |
-0.42% |
135,600 |
| 2024/11/1 |
965 |
975 |
944 |
948 |
-3.46% |
281,400 |
| 2024/10/31 |
968 |
988 |
956 |
982 |
+1.03% |
226,900 |
| 2024/10/30 |
964 |
977 |
946 |
972 |
+1.78% |
210,100 |
| 2024/10/29 |
937 |
962 |
927 |
955 |
+2.36% |
229,200 |
| 2024/10/28 |
881 |
937 |
881 |
933 |
+5.78% |
298,300 |
| 2024/10/25 |
901 |
911 |
878 |
882 |
-3.29% |
302,100 |
| 2024/10/24 |
905 |
920 |
893 |
912 |
-0.87% |
197,300 |
| 2024/10/23 |
921 |
929 |
908 |
920 |
-0.22% |
150,700 |
| 2024/10/22 |
965 |
965 |
918 |
922 |
-4.55% |
255,800 |
| 2024/10/21 |
919 |
968 |
911 |
966 |
+5.11% |
322,200 |
| 2024/10/18 |
932 |
932 |
900 |
919 |
-1.39% |
303,700 |
| 2024/10/17 |
949 |
964 |
920 |
932 |
-1.89% |
278,600 |
| 2024/10/16 |
952 |
959 |
935 |
950 |
-1.55% |
230,600 |
| 2024/10/15 |
977 |
979 |
946 |
965 |
-0.52% |
313,600 |
| 2024/10/11 |
918 |
984 |
917 |
970 |
+5.21% |
452,400 |
| 2024/10/10 |
932 |
938 |
906 |
922 |
-0.97% |
378,600 |
| 2024/10/9 |
893 |
938 |
890 |
931 |
+4.37% |
343,600 |
| 2024/10/8 |
904 |
905 |
885 |
892 |
-2.51% |
264,100 |
| 2024/10/7 |
911 |
930 |
907 |
915 |
+2.12% |
284,200 |
| 2024/10/4 |
877 |
913 |
877 |
896 |
+1.59% |
327,300 |
| 2024/10/3 |
905 |
908 |
869 |
882 |
-1.23% |
517,600 |
| 2024/10/2 |
900 |
908 |
886 |
893 |
-2.93% |
428,200 |
| 2024/10/1 |
926 |
936 |
907 |
920 |
+0.00% |
462,700 |
| 2024/9/30 |
955 |
965 |
917 |
920 |
-6.31% |
541,400 |
| 2024/9/27 |
983 |
1,015 |
971 |
982 |
+1.45% |
573,400 |
| 2024/9/26 |
937 |
990 |
935 |
968 |
+2.00% |
527,000 |
| 2024/9/25 |
985 |
990 |
923 |
949 |
+1.71% |
1,133,000 |
| 2024/9/24 |
946 |
951 |
932 |
933 |
-1.37% |
243,800 |
| 2024/9/20 |
970 |
978 |
946 |
946 |
-0.42% |
345,000 |
| 2024/9/19 |
946 |
961 |
939 |
950 |
+2.04% |
285,500 |
| 2024/9/18 |
950 |
973 |
926 |
931 |
-0.53% |
269,500 |
| 2024/9/17 |
961 |
967 |
926 |
936 |
-3.41% |
331,900 |
|
