| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,085 |
2,093 |
2,078 |
2,085 |
-0.71% |
177,100 |
| 2025/3/18 |
2,085 |
2,110 |
2,067 |
2,100 |
-0.99% |
430,200 |
| 2025/3/17 |
2,125 |
2,134 |
2,111 |
2,121 |
-2.48% |
262,800 |
| 2025/3/14 |
2,141 |
2,206 |
2,141 |
2,175 |
+0.65% |
251,500 |
| 2025/3/13 |
2,164 |
2,165 |
2,140 |
2,161 |
-0.41% |
115,200 |
| 2025/3/12 |
2,111 |
2,178 |
2,111 |
2,170 |
+2.94% |
355,600 |
| 2025/3/11 |
2,109 |
2,117 |
2,105 |
2,108 |
-0.09% |
609,300 |
| 2025/3/10 |
2,107 |
2,112 |
2,104 |
2,110 |
+0.09% |
210,600 |
| 2025/3/7 |
2,105 |
2,113 |
2,105 |
2,108 |
+0.00% |
164,900 |
| 2025/3/6 |
2,110 |
2,114 |
2,105 |
2,108 |
+0.14% |
138,200 |
| 2025/3/5 |
2,110 |
2,119 |
2,103 |
2,105 |
-0.28% |
63,300 |
| 2025/3/4 |
2,116 |
2,131 |
2,111 |
2,111 |
-0.94% |
82,800 |
| 2025/3/3 |
2,128 |
2,131 |
2,121 |
2,131 |
+0.05% |
85,700 |
| 2025/2/28 |
2,134 |
2,135 |
2,116 |
2,130 |
-0.75% |
189,900 |
| 2025/2/27 |
2,165 |
2,165 |
2,132 |
2,146 |
-0.88% |
124,200 |
| 2025/2/26 |
2,165 |
2,166 |
2,148 |
2,165 |
+0.00% |
531,300 |
| 2025/2/25 |
2,165 |
2,168 |
2,163 |
2,165 |
+0.00% |
438,500 |
| 2025/2/21 |
2,170 |
2,173 |
2,164 |
2,165 |
-0.23% |
192,200 |
| 2025/2/20 |
2,165 |
2,171 |
2,160 |
2,170 |
+0.70% |
141,100 |
| 2025/2/19 |
2,130 |
2,166 |
2,130 |
2,155 |
+1.17% |
376,200 |
| 2025/2/18 |
2,106 |
2,138 |
2,106 |
2,130 |
+0.95% |
291,000 |
| 2025/2/17 |
2,105 |
2,111 |
2,104 |
2,110 |
-0.14% |
210,800 |
| 2025/2/14 |
2,100 |
2,113 |
2,099 |
2,113 |
+0.67% |
820,900 |
| 2025/2/13 |
2,094 |
2,100 |
2,094 |
2,099 |
+0.38% |
1,366,300 |
| 2025/2/12 |
2,096 |
2,098 |
2,091 |
2,091 |
-0.19% |
1,479,200 |
| 2025/2/10 |
2,102 |
2,105 |
2,094 |
2,095 |
-0.48% |
599,700 |
| 2025/2/7 |
2,103 |
2,121 |
2,101 |
2,105 |
+6.31% |
1,337,700 |
| 2025/2/6 |
1,980 |
1,980 |
1,980 |
1,980 |
+25.32% |
15,000 |
| 2025/2/5 |
1,580 |
1,580 |
1,580 |
1,580 |
+23.44% |
20,700 |
| 2025/2/4 |
1,240 |
1,302 |
1,222 |
1,280 |
+5.79% |
97,800 |
| 2025/2/3 |
1,261 |
1,261 |
1,205 |
1,210 |
-3.28% |
40,900 |
| 2025/1/31 |
1,255 |
1,258 |
1,245 |
1,251 |
+0.24% |
34,100 |
| 2025/1/30 |
1,246 |
1,255 |
1,230 |
1,248 |
+0.81% |
26,900 |
| 2025/1/29 |
1,252 |
1,252 |
1,223 |
1,238 |
-1.12% |
64,300 |
| 2025/1/28 |
1,244 |
1,256 |
1,240 |
1,252 |
-0.24% |
34,300 |
| 2025/1/27 |
1,240 |
1,255 |
1,240 |
1,255 |
+1.21% |
23,500 |
| 2025/1/24 |
1,250 |
1,254 |
1,237 |
1,240 |
+0.00% |
14,600 |
| 2025/1/23 |
1,250 |
1,250 |
1,226 |
1,240 |
-0.16% |
26,400 |
| 2025/1/22 |
1,250 |
1,250 |
1,226 |
1,242 |
+0.40% |
27,200 |
| 2025/1/21 |
1,260 |
1,260 |
1,226 |
1,237 |
-0.96% |
33,700 |
| 2025/1/20 |
1,264 |
1,264 |
1,245 |
1,249 |
+0.08% |
29,400 |
| 2025/1/17 |
1,243 |
1,252 |
1,230 |
1,248 |
+0.40% |
37,200 |
| 2025/1/16 |
1,230 |
1,252 |
1,230 |
1,243 |
+1.06% |
25,300 |
| 2025/1/15 |
1,215 |
1,234 |
1,215 |
1,230 |
+0.08% |
29,800 |
| 2025/1/14 |
1,240 |
1,247 |
1,219 |
1,229 |
-0.81% |
30,900 |
| 2025/1/10 |
1,211 |
1,250 |
1,209 |
1,239 |
+2.48% |
41,500 |
| 2025/1/9 |
1,242 |
1,251 |
1,209 |
1,209 |
-2.58% |
60,700 |
| 2025/1/8 |
1,250 |
1,255 |
1,236 |
1,241 |
-1.19% |
28,500 |
| 2025/1/7 |
1,275 |
1,277 |
1,254 |
1,256 |
-1.64% |
31,000 |
| 2025/1/6 |
1,299 |
1,299 |
1,275 |
1,277 |
-1.39% |
22,500 |
| 2024/12/30 |
1,307 |
1,307 |
1,289 |
1,295 |
-0.61% |
16,400 |
| 2024/12/27 |
1,305 |
1,305 |
1,289 |
1,303 |
+1.01% |
38,800 |
| 2024/12/26 |
1,285 |
1,293 |
1,275 |
1,290 |
+0.78% |
27,200 |
| 2024/12/25 |
1,293 |
1,293 |
1,256 |
1,280 |
+0.31% |
22,700 |
| 2024/12/24 |
1,283 |
1,288 |
1,276 |
1,276 |
-0.93% |
13,500 |
| 2024/12/23 |
1,282 |
1,289 |
1,265 |
1,288 |
-0.08% |
28,900 |
| 2024/12/20 |
1,303 |
1,312 |
1,289 |
1,289 |
-1.30% |
58,600 |
| 2024/12/19 |
1,293 |
1,311 |
1,293 |
1,306 |
+0.31% |
11,800 |
| 2024/12/18 |
1,307 |
1,310 |
1,298 |
1,302 |
-0.84% |
11,000 |
| 2024/12/17 |
1,312 |
1,318 |
1,305 |
1,313 |
+0.92% |
12,500 |
| 2024/12/16 |
1,299 |
1,306 |
1,298 |
1,301 |
+0.15% |
9,400 |
| 2024/12/13 |
1,283 |
1,309 |
1,280 |
1,299 |
-0.84% |
32,800 |
| 2024/12/12 |
1,330 |
1,346 |
1,308 |
1,310 |
-1.50% |
42,500 |
| 2024/12/11 |
1,311 |
1,333 |
1,306 |
1,330 |
+2.31% |
60,000 |
| 2024/12/10 |
1,305 |
1,307 |
1,290 |
1,300 |
-0.31% |
46,300 |
| 2024/12/9 |
1,311 |
1,318 |
1,300 |
1,304 |
+0.54% |
27,600 |
| 2024/12/6 |
1,288 |
1,307 |
1,283 |
1,297 |
+0.70% |
25,600 |
| 2024/12/5 |
1,295 |
1,296 |
1,287 |
1,288 |
-0.16% |
21,500 |
| 2024/12/4 |
1,328 |
1,330 |
1,290 |
1,290 |
-2.49% |
43,700 |
| 2024/12/3 |
1,323 |
1,348 |
1,323 |
1,323 |
+0.08% |
24,600 |
| 2024/12/2 |
1,340 |
1,348 |
1,321 |
1,322 |
-2.00% |
18,500 |
| 2024/11/29 |
1,339 |
1,365 |
1,330 |
1,349 |
+1.35% |
26,100 |
| 2024/11/28 |
1,358 |
1,358 |
1,319 |
1,331 |
-1.99% |
17,000 |
| 2024/11/27 |
1,370 |
1,370 |
1,344 |
1,358 |
-0.88% |
9,100 |
| 2024/11/26 |
1,353 |
1,380 |
1,353 |
1,370 |
+0.44% |
33,400 |
| 2024/11/25 |
1,375 |
1,377 |
1,363 |
1,364 |
-0.51% |
18,100 |
| 2024/11/22 |
1,362 |
1,377 |
1,358 |
1,371 |
+0.22% |
16,900 |
| 2024/11/21 |
1,359 |
1,374 |
1,359 |
1,368 |
+0.81% |
17,900 |
| 2024/11/20 |
1,396 |
1,397 |
1,357 |
1,357 |
-3.69% |
45,900 |
| 2024/11/19 |
1,429 |
1,429 |
1,404 |
1,409 |
+0.21% |
14,000 |
| 2024/11/18 |
1,434 |
1,434 |
1,406 |
1,406 |
-1.82% |
12,300 |
| 2024/11/15 |
1,420 |
1,435 |
1,410 |
1,432 |
+1.99% |
14,600 |
| 2024/11/14 |
1,432 |
1,432 |
1,402 |
1,404 |
-2.09% |
29,500 |
| 2024/11/13 |
1,458 |
1,465 |
1,421 |
1,434 |
-0.42% |
36,500 |
| 2024/11/12 |
1,436 |
1,455 |
1,436 |
1,440 |
+0.56% |
21,600 |
| 2024/11/11 |
1,433 |
1,439 |
1,423 |
1,432 |
-0.56% |
9,800 |
| 2024/11/8 |
1,429 |
1,440 |
1,428 |
1,440 |
+1.05% |
22,300 |
| 2024/11/7 |
1,403 |
1,434 |
1,398 |
1,425 |
+0.99% |
35,400 |
| 2024/11/6 |
1,412 |
1,415 |
1,394 |
1,411 |
+0.93% |
20,900 |
| 2024/11/5 |
1,428 |
1,431 |
1,398 |
1,398 |
+0.00% |
22,700 |
| 2024/11/1 |
1,416 |
1,416 |
1,391 |
1,398 |
-2.10% |
15,500 |
| 2024/10/31 |
1,404 |
1,429 |
1,377 |
1,428 |
+2.29% |
35,800 |
| 2024/10/30 |
1,438 |
1,439 |
1,389 |
1,396 |
-3.26% |
75,400 |
| 2024/10/29 |
1,417 |
1,443 |
1,417 |
1,443 |
+1.76% |
28,200 |
| 2024/10/28 |
1,408 |
1,433 |
1,397 |
1,418 |
+1.21% |
22,500 |
| 2024/10/25 |
1,409 |
1,409 |
1,388 |
1,401 |
-0.57% |
13,100 |
| 2024/10/24 |
1,399 |
1,410 |
1,391 |
1,409 |
+0.57% |
18,400 |
| 2024/10/23 |
1,425 |
1,426 |
1,397 |
1,401 |
-1.34% |
18,300 |
| 2024/10/22 |
1,419 |
1,425 |
1,399 |
1,420 |
-0.42% |
44,500 |
| 2024/10/21 |
1,400 |
1,450 |
1,398 |
1,426 |
-1.38% |
125,800 |
| 2024/10/18 |
1,450 |
1,464 |
1,435 |
1,446 |
-0.69% |
14,100 |
| 2024/10/17 |
1,470 |
1,476 |
1,456 |
1,456 |
-1.95% |
12,400 |
| 2024/10/16 |
1,486 |
1,504 |
1,484 |
1,485 |
-0.40% |
18,900 |
| 2024/10/15 |
1,498 |
1,504 |
1,491 |
1,491 |
+0.00% |
16,600 |
| 2024/10/11 |
1,493 |
1,503 |
1,484 |
1,491 |
-0.13% |
14,600 |
| 2024/10/10 |
1,550 |
1,550 |
1,481 |
1,493 |
-2.42% |
19,900 |
| 2024/10/9 |
1,519 |
1,539 |
1,519 |
1,530 |
+0.72% |
14,200 |
| 2024/10/8 |
1,552 |
1,554 |
1,510 |
1,519 |
-3.43% |
13,300 |
| 2024/10/7 |
1,581 |
1,581 |
1,562 |
1,573 |
+1.61% |
29,600 |
| 2024/10/4 |
1,546 |
1,581 |
1,546 |
1,548 |
+0.32% |
17,000 |
| 2024/10/3 |
1,565 |
1,577 |
1,542 |
1,543 |
+0.13% |
19,400 |
| 2024/10/2 |
1,515 |
1,560 |
1,515 |
1,541 |
+0.98% |
53,000 |
| 2024/10/1 |
1,490 |
1,536 |
1,474 |
1,526 |
+2.76% |
40,400 |
| 2024/9/30 |
1,451 |
1,487 |
1,451 |
1,485 |
+0.27% |
45,100 |
| 2024/9/27 |
1,513 |
1,513 |
1,479 |
1,481 |
-1.79% |
22,600 |
| 2024/9/26 |
1,478 |
1,519 |
1,457 |
1,508 |
+3.64% |
62,300 |
| 2024/9/25 |
1,455 |
1,460 |
1,439 |
1,455 |
-0.48% |
16,200 |
| 2024/9/24 |
1,444 |
1,467 |
1,442 |
1,462 |
+1.25% |
19,900 |
| 2024/9/20 |
1,482 |
1,482 |
1,442 |
1,444 |
-1.50% |
40,800 |
| 2024/9/19 |
1,469 |
1,475 |
1,455 |
1,466 |
+0.48% |
37,800 |
| 2024/9/18 |
1,449 |
1,461 |
1,436 |
1,459 |
+1.32% |
34,900 |
| 2024/9/17 |
1,405 |
1,440 |
1,405 |
1,440 |
+2.35% |
30,300 |
| 2024/9/13 |
1,409 |
1,409 |
1,400 |
1,407 |
-0.64% |
33,900 |
|
