| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
1,651 |
1,669 |
1,642 |
1,669 |
+0.48% |
19,500 |
| 2025/3/18 |
1,660 |
1,697 |
1,654 |
1,661 |
+1.10% |
31,300 |
| 2025/3/17 |
1,643 |
1,654 |
1,623 |
1,643 |
+1.80% |
19,400 |
| 2025/3/14 |
1,605 |
1,624 |
1,587 |
1,614 |
+0.62% |
26,000 |
| 2025/3/13 |
1,596 |
1,634 |
1,586 |
1,604 |
+0.50% |
22,300 |
| 2025/3/12 |
1,598 |
1,617 |
1,563 |
1,596 |
+0.82% |
48,300 |
| 2025/3/11 |
1,604 |
1,613 |
1,538 |
1,583 |
-2.70% |
35,400 |
| 2025/3/10 |
1,625 |
1,647 |
1,600 |
1,627 |
-0.49% |
28,900 |
| 2025/3/7 |
1,653 |
1,681 |
1,625 |
1,635 |
-1.33% |
29,300 |
| 2025/3/6 |
1,700 |
1,713 |
1,642 |
1,657 |
-2.07% |
45,800 |
| 2025/3/5 |
1,703 |
1,747 |
1,686 |
1,692 |
-1.23% |
57,000 |
| 2025/3/4 |
1,680 |
1,721 |
1,642 |
1,713 |
+1.18% |
57,300 |
| 2025/3/3 |
1,649 |
1,693 |
1,609 |
1,693 |
+6.68% |
56,500 |
| 2025/2/28 |
1,591 |
1,620 |
1,578 |
1,587 |
-2.10% |
47,100 |
| 2025/2/27 |
1,551 |
1,621 |
1,551 |
1,621 |
+2.59% |
46,700 |
| 2025/2/26 |
1,641 |
1,653 |
1,575 |
1,580 |
-3.95% |
111,100 |
| 2025/2/25 |
1,650 |
1,665 |
1,618 |
1,645 |
-0.48% |
41,300 |
| 2025/2/21 |
1,733 |
1,733 |
1,644 |
1,653 |
-4.95% |
78,800 |
| 2025/2/20 |
1,730 |
1,786 |
1,730 |
1,739 |
+1.34% |
60,000 |
| 2025/2/19 |
1,700 |
1,747 |
1,686 |
1,716 |
+0.41% |
51,400 |
| 2025/2/18 |
1,712 |
1,715 |
1,671 |
1,709 |
+1.42% |
26,600 |
| 2025/2/17 |
1,660 |
1,713 |
1,660 |
1,685 |
+2.18% |
47,200 |
| 2025/2/14 |
1,670 |
1,673 |
1,627 |
1,649 |
+0.00% |
32,200 |
| 2025/2/13 |
1,622 |
1,649 |
1,620 |
1,649 |
+1.10% |
14,600 |
| 2025/2/12 |
1,614 |
1,656 |
1,614 |
1,631 |
+1.05% |
24,600 |
| 2025/2/10 |
1,638 |
1,649 |
1,612 |
1,614 |
-1.47% |
29,300 |
| 2025/2/7 |
1,677 |
1,687 |
1,634 |
1,638 |
-0.06% |
36,400 |
| 2025/2/6 |
1,652 |
1,675 |
1,634 |
1,639 |
-0.06% |
19,400 |
| 2025/2/5 |
1,668 |
1,668 |
1,619 |
1,640 |
-1.32% |
34,000 |
| 2025/2/4 |
1,663 |
1,675 |
1,599 |
1,662 |
+2.40% |
54,300 |
| 2025/2/3 |
1,545 |
1,698 |
1,541 |
1,623 |
+3.97% |
150,800 |
| 2025/1/31 |
1,577 |
1,599 |
1,558 |
1,561 |
-0.95% |
27,500 |
| 2025/1/30 |
1,594 |
1,613 |
1,569 |
1,576 |
-0.57% |
49,000 |
| 2025/1/29 |
1,579 |
1,594 |
1,564 |
1,585 |
+1.28% |
48,700 |
| 2025/1/28 |
1,544 |
1,582 |
1,540 |
1,565 |
+1.29% |
36,300 |
| 2025/1/27 |
1,551 |
1,552 |
1,516 |
1,545 |
+1.38% |
37,300 |
| 2025/1/24 |
1,503 |
1,536 |
1,479 |
1,524 |
+2.28% |
44,600 |
| 2025/1/23 |
1,492 |
1,500 |
1,465 |
1,490 |
-0.13% |
34,300 |
| 2025/1/22 |
1,509 |
1,515 |
1,485 |
1,492 |
-0.47% |
22,900 |
| 2025/1/21 |
1,490 |
1,513 |
1,485 |
1,499 |
+1.01% |
21,200 |
| 2025/1/20 |
1,505 |
1,510 |
1,477 |
1,484 |
-1.79% |
60,400 |
| 2025/1/17 |
1,517 |
1,524 |
1,480 |
1,511 |
-0.98% |
60,700 |
| 2025/1/16 |
1,603 |
1,603 |
1,526 |
1,526 |
-3.60% |
72,900 |
| 2025/1/15 |
1,520 |
1,609 |
1,519 |
1,583 |
+4.56% |
168,000 |
| 2025/1/14 |
1,480 |
1,560 |
1,479 |
1,514 |
+2.37% |
219,000 |
| 2025/1/10 |
1,431 |
1,484 |
1,428 |
1,479 |
+2.57% |
109,300 |
| 2025/1/9 |
1,423 |
1,448 |
1,401 |
1,442 |
+1.34% |
64,200 |
| 2025/1/8 |
1,415 |
1,425 |
1,396 |
1,423 |
+0.92% |
45,600 |
| 2025/1/7 |
1,400 |
1,437 |
1,394 |
1,410 |
+1.88% |
42,700 |
| 2025/1/6 |
1,436 |
1,436 |
1,384 |
1,384 |
-2.88% |
47,000 |
| 2024/12/30 |
1,407 |
1,457 |
1,407 |
1,425 |
+1.35% |
54,100 |
| 2024/12/27 |
1,405 |
1,415 |
1,394 |
1,406 |
+0.14% |
37,800 |
| 2024/12/26 |
1,393 |
1,408 |
1,387 |
1,404 |
+0.93% |
31,800 |
| 2024/12/25 |
1,398 |
1,407 |
1,373 |
1,391 |
+0.07% |
21,000 |
| 2024/12/24 |
1,401 |
1,407 |
1,385 |
1,390 |
-1.35% |
16,700 |
| 2024/12/23 |
1,419 |
1,419 |
1,398 |
1,409 |
-0.70% |
16,800 |
| 2024/12/20 |
1,438 |
1,441 |
1,415 |
1,419 |
-2.00% |
28,300 |
| 2024/12/19 |
1,383 |
1,455 |
1,373 |
1,448 |
+3.28% |
41,800 |
| 2024/12/18 |
1,424 |
1,444 |
1,397 |
1,402 |
-2.37% |
33,000 |
| 2024/12/17 |
1,434 |
1,437 |
1,390 |
1,436 |
+0.91% |
46,400 |
| 2024/12/16 |
1,398 |
1,433 |
1,392 |
1,423 |
+2.45% |
91,400 |
| 2024/12/13 |
1,374 |
1,390 |
1,359 |
1,389 |
+1.98% |
57,100 |
| 2024/12/12 |
1,361 |
1,373 |
1,350 |
1,362 |
+0.96% |
28,700 |
| 2024/12/11 |
1,355 |
1,361 |
1,342 |
1,349 |
-0.44% |
19,400 |
| 2024/12/10 |
1,364 |
1,364 |
1,344 |
1,355 |
+0.89% |
13,800 |
| 2024/12/9 |
1,320 |
1,364 |
1,320 |
1,343 |
+2.05% |
22,800 |
| 2024/12/6 |
1,348 |
1,348 |
1,313 |
1,316 |
-1.94% |
18,900 |
| 2024/12/5 |
1,317 |
1,346 |
1,317 |
1,342 |
+2.05% |
18,300 |
| 2024/12/4 |
1,315 |
1,325 |
1,305 |
1,315 |
-0.38% |
14,000 |
| 2024/12/3 |
1,341 |
1,354 |
1,318 |
1,320 |
-0.98% |
25,100 |
| 2024/12/2 |
1,330 |
1,343 |
1,330 |
1,333 |
+0.30% |
15,100 |
| 2024/11/29 |
1,333 |
1,340 |
1,319 |
1,329 |
-0.15% |
13,100 |
| 2024/11/28 |
1,348 |
1,355 |
1,330 |
1,331 |
-1.92% |
22,700 |
| 2024/11/27 |
1,362 |
1,362 |
1,337 |
1,357 |
-0.29% |
15,700 |
| 2024/11/26 |
1,347 |
1,368 |
1,347 |
1,361 |
+0.22% |
17,300 |
| 2024/11/25 |
1,360 |
1,375 |
1,347 |
1,358 |
+1.12% |
21,100 |
| 2024/11/22 |
1,324 |
1,358 |
1,324 |
1,343 |
+0.98% |
27,000 |
| 2024/11/21 |
1,340 |
1,355 |
1,330 |
1,330 |
+0.45% |
19,300 |
| 2024/11/20 |
1,330 |
1,348 |
1,323 |
1,324 |
-0.53% |
19,300 |
| 2024/11/19 |
1,302 |
1,339 |
1,302 |
1,331 |
+2.38% |
17,600 |
| 2024/11/18 |
1,291 |
1,326 |
1,280 |
1,300 |
+0.39% |
14,600 |
| 2024/11/15 |
1,319 |
1,328 |
1,295 |
1,295 |
-1.89% |
27,300 |
| 2024/11/14 |
1,374 |
1,374 |
1,320 |
1,320 |
-3.44% |
22,000 |
| 2024/11/13 |
1,313 |
1,371 |
1,313 |
1,367 |
+3.48% |
61,400 |
| 2024/11/12 |
1,310 |
1,335 |
1,310 |
1,321 |
+0.23% |
16,400 |
| 2024/11/11 |
1,303 |
1,332 |
1,303 |
1,318 |
+0.00% |
9,400 |
| 2024/11/8 |
1,322 |
1,328 |
1,303 |
1,318 |
+0.53% |
45,900 |
| 2024/11/7 |
1,303 |
1,326 |
1,290 |
1,311 |
+1.00% |
35,500 |
| 2024/11/6 |
1,301 |
1,312 |
1,285 |
1,298 |
-0.38% |
18,900 |
| 2024/11/5 |
1,325 |
1,355 |
1,303 |
1,303 |
-1.66% |
12,600 |
| 2024/11/1 |
1,345 |
1,360 |
1,324 |
1,325 |
-1.49% |
28,700 |
| 2024/10/31 |
1,306 |
1,348 |
1,292 |
1,345 |
+4.02% |
47,900 |
| 2024/10/30 |
1,284 |
1,318 |
1,284 |
1,293 |
+0.23% |
50,600 |
| 2024/10/29 |
1,285 |
1,305 |
1,279 |
1,290 |
+0.78% |
12,400 |
| 2024/10/28 |
1,249 |
1,280 |
1,248 |
1,280 |
+3.06% |
15,100 |
| 2024/10/25 |
1,284 |
1,284 |
1,232 |
1,242 |
-2.20% |
25,100 |
| 2024/10/24 |
1,253 |
1,278 |
1,253 |
1,270 |
+0.00% |
23,200 |
| 2024/10/23 |
1,278 |
1,285 |
1,262 |
1,270 |
-0.47% |
18,500 |
| 2024/10/22 |
1,291 |
1,295 |
1,275 |
1,276 |
-1.77% |
36,200 |
| 2024/10/21 |
1,303 |
1,320 |
1,295 |
1,299 |
-0.99% |
15,800 |
| 2024/10/18 |
1,302 |
1,314 |
1,291 |
1,312 |
+1.00% |
20,200 |
| 2024/10/17 |
1,331 |
1,348 |
1,290 |
1,299 |
-1.59% |
57,400 |
| 2024/10/16 |
1,373 |
1,385 |
1,311 |
1,320 |
-4.62% |
80,200 |
| 2024/10/15 |
1,391 |
1,422 |
1,370 |
1,384 |
-2.19% |
64,600 |
| 2024/10/11 |
1,419 |
1,443 |
1,412 |
1,415 |
-1.19% |
43,800 |
| 2024/10/10 |
1,389 |
1,435 |
1,376 |
1,432 |
+3.10% |
72,300 |
| 2024/10/9 |
1,357 |
1,398 |
1,357 |
1,389 |
+2.66% |
33,400 |
| 2024/10/8 |
1,366 |
1,375 |
1,350 |
1,353 |
-1.38% |
24,100 |
| 2024/10/7 |
1,375 |
1,383 |
1,361 |
1,372 |
+0.44% |
21,600 |
| 2024/10/4 |
1,373 |
1,373 |
1,361 |
1,366 |
-0.51% |
9,700 |
| 2024/10/3 |
1,390 |
1,390 |
1,360 |
1,373 |
+1.70% |
18,500 |
| 2024/10/2 |
1,359 |
1,376 |
1,345 |
1,350 |
-0.66% |
27,700 |
| 2024/10/1 |
1,366 |
1,366 |
1,326 |
1,359 |
-1.24% |
41,500 |
| 2024/9/30 |
1,358 |
1,381 |
1,355 |
1,376 |
-1.92% |
58,500 |
| 2024/9/27 |
1,407 |
1,425 |
1,383 |
1,403 |
+1.08% |
54,200 |
| 2024/9/26 |
1,405 |
1,409 |
1,371 |
1,388 |
-0.57% |
41,100 |
| 2024/9/25 |
1,405 |
1,408 |
1,388 |
1,396 |
-0.64% |
16,200 |
| 2024/9/24 |
1,432 |
1,432 |
1,402 |
1,405 |
-0.50% |
18,300 |
| 2024/9/20 |
1,448 |
1,453 |
1,400 |
1,412 |
-2.49% |
31,100 |
| 2024/9/19 |
1,434 |
1,455 |
1,434 |
1,448 |
+2.40% |
32,100 |
| 2024/9/18 |
1,420 |
1,422 |
1,380 |
1,414 |
+1.00% |
16,500 |
| 2024/9/17 |
1,430 |
1,430 |
1,379 |
1,400 |
-1.62% |
17,500 |
| 2024/9/13 |
1,433 |
1,444 |
1,418 |
1,423 |
+0.07% |
36,100 |
|
