| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,246 |
2,275 |
2,226 |
2,269 |
+1.02% |
51,700 |
| 2025/3/18 |
2,250 |
2,262 |
2,221 |
2,246 |
+0.49% |
101,400 |
| 2025/3/17 |
2,174 |
2,252 |
2,172 |
2,235 |
+3.62% |
104,000 |
| 2025/3/14 |
2,132 |
2,164 |
2,132 |
2,157 |
+0.23% |
38,400 |
| 2025/3/13 |
2,133 |
2,154 |
2,118 |
2,152 |
+1.18% |
46,800 |
| 2025/3/12 |
2,113 |
2,158 |
2,111 |
2,127 |
-0.37% |
62,200 |
| 2025/3/11 |
2,103 |
2,142 |
2,091 |
2,135 |
-0.37% |
74,000 |
| 2025/3/10 |
2,189 |
2,225 |
2,123 |
2,143 |
-1.65% |
114,900 |
| 2025/3/7 |
2,170 |
2,202 |
2,160 |
2,179 |
+0.60% |
116,100 |
| 2025/3/6 |
2,200 |
2,222 |
2,156 |
2,166 |
-0.96% |
87,500 |
| 2025/3/5 |
2,100 |
2,199 |
2,100 |
2,187 |
+2.53% |
147,600 |
| 2025/3/4 |
2,128 |
2,145 |
2,100 |
2,133 |
+0.23% |
73,700 |
| 2025/3/3 |
2,060 |
2,135 |
2,060 |
2,128 |
+4.06% |
111,300 |
| 2025/2/28 |
2,023 |
2,052 |
2,000 |
2,045 |
+0.44% |
76,300 |
| 2025/2/27 |
2,030 |
2,039 |
2,010 |
2,036 |
+0.79% |
53,600 |
| 2025/2/26 |
2,004 |
2,036 |
2,004 |
2,020 |
+1.92% |
79,000 |
| 2025/2/25 |
2,031 |
2,061 |
1,982 |
1,982 |
-3.79% |
119,200 |
| 2025/2/21 |
2,058 |
2,085 |
2,033 |
2,060 |
-1.10% |
114,700 |
| 2025/2/20 |
2,068 |
2,094 |
2,056 |
2,083 |
+0.14% |
91,900 |
| 2025/2/19 |
2,096 |
2,114 |
2,064 |
2,080 |
-0.62% |
92,800 |
| 2025/2/18 |
2,142 |
2,144 |
2,057 |
2,093 |
-2.42% |
171,500 |
| 2025/2/17 |
2,074 |
2,164 |
2,058 |
2,145 |
+4.43% |
321,700 |
| 2025/2/14 |
1,909 |
2,130 |
1,891 |
2,054 |
+9.02% |
749,200 |
| 2025/2/13 |
1,865 |
1,884 |
1,841 |
1,884 |
+2.39% |
82,400 |
| 2025/2/12 |
1,830 |
1,864 |
1,830 |
1,840 |
+0.77% |
107,200 |
| 2025/2/10 |
1,830 |
1,841 |
1,818 |
1,826 |
-0.16% |
72,600 |
| 2025/2/7 |
1,843 |
1,856 |
1,829 |
1,829 |
-0.49% |
85,300 |
| 2025/2/6 |
1,809 |
1,838 |
1,800 |
1,838 |
+2.17% |
92,600 |
| 2025/2/5 |
1,791 |
1,815 |
1,791 |
1,799 |
+0.78% |
79,000 |
| 2025/2/4 |
1,843 |
1,843 |
1,782 |
1,785 |
-2.08% |
179,600 |
| 2025/2/3 |
1,850 |
1,850 |
1,810 |
1,823 |
-1.88% |
117,900 |
| 2025/1/31 |
1,898 |
1,914 |
1,845 |
1,858 |
-2.36% |
190,000 |
| 2025/1/30 |
1,917 |
1,997 |
1,802 |
1,903 |
-4.28% |
832,800 |
| 2025/1/29 |
1,746 |
1,994 |
1,743 |
1,988 |
+14.65% |
880,300 |
| 2025/1/28 |
1,735 |
1,755 |
1,731 |
1,734 |
-0.57% |
80,700 |
| 2025/1/27 |
1,736 |
1,744 |
1,701 |
1,744 |
+1.63% |
81,300 |
| 2025/1/24 |
1,703 |
1,728 |
1,693 |
1,716 |
+0.65% |
115,800 |
| 2025/1/23 |
1,726 |
1,726 |
1,699 |
1,705 |
-0.76% |
89,500 |
| 2025/1/22 |
1,739 |
1,742 |
1,717 |
1,718 |
-0.52% |
87,000 |
| 2025/1/21 |
1,735 |
1,739 |
1,712 |
1,727 |
-1.54% |
100,100 |
| 2025/1/20 |
1,727 |
1,763 |
1,712 |
1,754 |
+1.15% |
98,500 |
| 2025/1/17 |
1,717 |
1,734 |
1,683 |
1,734 |
-0.17% |
159,200 |
| 2025/1/16 |
1,755 |
1,758 |
1,720 |
1,737 |
-1.03% |
118,100 |
| 2025/1/15 |
1,758 |
1,774 |
1,730 |
1,755 |
-0.68% |
118,900 |
| 2025/1/14 |
1,773 |
1,792 |
1,759 |
1,767 |
-2.54% |
105,100 |
| 2025/1/10 |
1,782 |
1,828 |
1,780 |
1,813 |
+0.95% |
118,100 |
| 2025/1/9 |
1,775 |
1,814 |
1,754 |
1,796 |
+2.10% |
159,100 |
| 2025/1/8 |
1,840 |
1,840 |
1,735 |
1,759 |
-4.40% |
309,000 |
| 2025/1/7 |
1,840 |
1,849 |
1,813 |
1,840 |
-0.22% |
165,900 |
| 2025/1/6 |
1,851 |
1,857 |
1,831 |
1,844 |
-0.43% |
154,800 |
| 2024/12/30 |
1,834 |
1,880 |
1,830 |
1,852 |
+0.54% |
193,300 |
| 2024/12/27 |
1,818 |
1,876 |
1,811 |
1,842 |
-3.96% |
394,400 |
| 2024/12/26 |
1,907 |
1,938 |
1,894 |
1,918 |
+0.58% |
311,300 |
| 2024/12/25 |
1,930 |
1,934 |
1,897 |
1,907 |
-1.09% |
143,900 |
| 2024/12/24 |
1,923 |
1,933 |
1,894 |
1,928 |
-0.52% |
152,000 |
| 2024/12/23 |
1,981 |
2,004 |
1,922 |
1,938 |
-1.27% |
190,000 |
| 2024/12/20 |
1,977 |
1,979 |
1,952 |
1,963 |
+0.72% |
103,600 |
| 2024/12/19 |
1,883 |
1,974 |
1,853 |
1,949 |
+1.83% |
160,800 |
| 2024/12/18 |
1,927 |
1,963 |
1,914 |
1,914 |
-0.67% |
198,300 |
| 2024/12/17 |
1,970 |
1,970 |
1,921 |
1,927 |
-2.03% |
151,300 |
| 2024/12/16 |
1,962 |
1,981 |
1,937 |
1,967 |
+0.61% |
144,000 |
| 2024/12/13 |
1,971 |
1,992 |
1,920 |
1,955 |
-0.66% |
201,800 |
| 2024/12/12 |
1,986 |
2,000 |
1,956 |
1,968 |
-0.86% |
143,100 |
| 2024/12/11 |
2,007 |
2,034 |
1,973 |
1,985 |
-1.10% |
160,600 |
| 2024/12/10 |
2,013 |
2,037 |
2,005 |
2,007 |
+0.40% |
140,000 |
| 2024/12/9 |
2,030 |
2,030 |
1,985 |
1,999 |
-0.94% |
137,500 |
| 2024/12/6 |
2,022 |
2,030 |
1,968 |
2,018 |
-1.13% |
229,300 |
| 2024/12/5 |
2,084 |
2,098 |
2,041 |
2,041 |
-1.64% |
175,700 |
| 2024/12/4 |
2,122 |
2,122 |
2,075 |
2,075 |
-2.21% |
128,100 |
| 2024/12/3 |
2,089 |
2,124 |
2,050 |
2,122 |
+0.19% |
147,900 |
| 2024/12/2 |
2,189 |
2,199 |
2,104 |
2,118 |
-2.93% |
190,800 |
| 2024/11/29 |
2,182 |
2,210 |
2,175 |
2,182 |
+0.97% |
97,700 |
| 2024/11/28 |
2,162 |
2,185 |
2,145 |
2,161 |
-1.64% |
133,700 |
| 2024/11/27 |
2,165 |
2,197 |
2,114 |
2,197 |
+1.57% |
157,000 |
| 2024/11/26 |
2,140 |
2,180 |
2,135 |
2,163 |
+1.41% |
123,800 |
| 2024/11/25 |
2,157 |
2,169 |
2,112 |
2,133 |
-0.61% |
131,700 |
| 2024/11/22 |
2,149 |
2,180 |
2,082 |
2,146 |
-0.33% |
283,400 |
| 2024/11/21 |
2,104 |
2,155 |
2,069 |
2,153 |
+4.01% |
232,400 |
| 2024/11/20 |
2,025 |
2,077 |
2,025 |
2,070 |
+3.09% |
178,300 |
| 2024/11/19 |
1,941 |
2,033 |
1,936 |
2,008 |
+3.08% |
194,300 |
| 2024/11/18 |
1,928 |
1,981 |
1,928 |
1,948 |
+1.04% |
112,700 |
| 2024/11/15 |
1,912 |
1,955 |
1,886 |
1,928 |
+0.84% |
163,100 |
| 2024/11/14 |
1,929 |
1,945 |
1,892 |
1,912 |
-0.16% |
171,500 |
| 2024/11/13 |
1,906 |
1,939 |
1,898 |
1,915 |
-0.05% |
180,000 |
| 2024/11/12 |
1,860 |
1,918 |
1,860 |
1,916 |
+3.85% |
184,000 |
| 2024/11/11 |
1,859 |
1,872 |
1,830 |
1,845 |
-1.02% |
138,000 |
| 2024/11/8 |
1,850 |
1,868 |
1,842 |
1,864 |
+0.65% |
108,000 |
| 2024/11/7 |
1,820 |
1,859 |
1,802 |
1,852 |
+3.18% |
180,000 |
| 2024/11/6 |
1,760 |
1,833 |
1,755 |
1,795 |
+0.73% |
413,700 |
| 2024/11/5 |
1,586 |
1,789 |
1,564 |
1,782 |
+14.23% |
614,400 |
| 2024/11/1 |
1,548 |
1,574 |
1,545 |
1,560 |
-0.95% |
64,700 |
| 2024/10/31 |
1,573 |
1,588 |
1,550 |
1,575 |
+0.32% |
63,800 |
| 2024/10/30 |
1,575 |
1,606 |
1,567 |
1,570 |
-0.32% |
319,500 |
| 2024/10/29 |
1,585 |
1,594 |
1,561 |
1,575 |
+1.35% |
57,800 |
| 2024/10/28 |
1,531 |
1,562 |
1,522 |
1,554 |
+1.17% |
95,800 |
| 2024/10/25 |
1,558 |
1,570 |
1,523 |
1,536 |
-0.39% |
79,800 |
| 2024/10/24 |
1,532 |
1,552 |
1,523 |
1,542 |
-1.78% |
87,400 |
| 2024/10/23 |
1,593 |
1,603 |
1,563 |
1,570 |
-2.12% |
87,100 |
| 2024/10/22 |
1,632 |
1,632 |
1,590 |
1,604 |
-1.66% |
114,900 |
| 2024/10/21 |
1,652 |
1,680 |
1,631 |
1,631 |
-1.51% |
62,000 |
| 2024/10/18 |
1,682 |
1,694 |
1,653 |
1,656 |
-1.55% |
69,200 |
| 2024/10/17 |
1,681 |
1,704 |
1,676 |
1,682 |
+0.84% |
67,200 |
| 2024/10/16 |
1,610 |
1,676 |
1,605 |
1,668 |
+2.39% |
118,400 |
| 2024/10/15 |
1,680 |
1,687 |
1,628 |
1,629 |
-2.46% |
124,500 |
| 2024/10/11 |
1,665 |
1,687 |
1,651 |
1,670 |
+0.66% |
72,500 |
| 2024/10/10 |
1,676 |
1,688 |
1,658 |
1,659 |
-1.54% |
90,400 |
| 2024/10/9 |
1,711 |
1,721 |
1,661 |
1,685 |
-1.29% |
152,200 |
| 2024/10/8 |
1,727 |
1,742 |
1,699 |
1,707 |
-2.12% |
90,500 |
| 2024/10/7 |
1,720 |
1,763 |
1,697 |
1,744 |
+2.53% |
137,600 |
| 2024/10/4 |
1,705 |
1,724 |
1,699 |
1,701 |
-0.41% |
93,000 |
| 2024/10/3 |
1,713 |
1,722 |
1,691 |
1,708 |
+1.30% |
105,400 |
| 2024/10/2 |
1,679 |
1,710 |
1,668 |
1,686 |
-0.59% |
107,900 |
| 2024/10/1 |
1,641 |
1,703 |
1,641 |
1,696 |
+4.37% |
138,400 |
| 2024/9/30 |
1,635 |
1,655 |
1,609 |
1,625 |
-2.99% |
177,200 |
| 2024/9/27 |
1,598 |
1,682 |
1,584 |
1,675 |
+5.81% |
272,900 |
| 2024/9/26 |
1,542 |
1,583 |
1,539 |
1,583 |
+3.06% |
119,900 |
| 2024/9/25 |
1,534 |
1,536 |
1,504 |
1,536 |
+0.13% |
76,300 |
| 2024/9/24 |
1,568 |
1,568 |
1,517 |
1,534 |
-1.73% |
120,800 |
| 2024/9/20 |
1,544 |
1,567 |
1,536 |
1,561 |
+1.63% |
183,100 |
| 2024/9/19 |
1,510 |
1,541 |
1,510 |
1,536 |
+2.26% |
78,500 |
| 2024/9/18 |
1,515 |
1,535 |
1,498 |
1,502 |
-0.33% |
93,100 |
| 2024/9/17 |
1,518 |
1,537 |
1,484 |
1,507 |
+0.53% |
120,900 |
| 2024/9/13 |
1,490 |
1,510 |
1,485 |
1,499 |
+0.20% |
70,900 |
|
