| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
1,247 |
1,250 |
1,229 |
1,230 |
-0.40% |
22,300 |
| 2025/3/17 |
1,203 |
1,253 |
1,199 |
1,235 |
-8.72% |
101,300 |
| 2025/3/14 |
1,326 |
1,353 |
1,312 |
1,353 |
+2.89% |
35,700 |
| 2025/3/13 |
1,380 |
1,386 |
1,305 |
1,315 |
-4.01% |
50,600 |
| 2025/3/12 |
1,336 |
1,370 |
1,330 |
1,370 |
+4.10% |
17,400 |
| 2025/3/11 |
1,335 |
1,339 |
1,298 |
1,316 |
-3.45% |
33,300 |
| 2025/3/10 |
1,356 |
1,374 |
1,339 |
1,363 |
+0.66% |
19,600 |
| 2025/3/7 |
1,323 |
1,354 |
1,315 |
1,354 |
+1.65% |
10,700 |
| 2025/3/6 |
1,323 |
1,332 |
1,312 |
1,332 |
+1.22% |
7,700 |
| 2025/3/5 |
1,312 |
1,324 |
1,310 |
1,316 |
-0.60% |
8,000 |
| 2025/3/4 |
1,314 |
1,332 |
1,309 |
1,324 |
-0.45% |
13,700 |
| 2025/3/3 |
1,341 |
1,341 |
1,315 |
1,330 |
+1.45% |
5,100 |
| 2025/2/28 |
1,369 |
1,369 |
1,310 |
1,311 |
-4.93% |
53,700 |
| 2025/2/27 |
1,377 |
1,398 |
1,375 |
1,379 |
+0.15% |
25,000 |
| 2025/2/26 |
1,383 |
1,384 |
1,365 |
1,377 |
+0.58% |
9,700 |
| 2025/2/25 |
1,365 |
1,386 |
1,360 |
1,369 |
-1.30% |
10,400 |
| 2025/2/21 |
1,403 |
1,411 |
1,378 |
1,387 |
-2.12% |
12,100 |
| 2025/2/20 |
1,411 |
1,422 |
1,401 |
1,417 |
+0.43% |
15,000 |
| 2025/2/19 |
1,440 |
1,460 |
1,411 |
1,411 |
-2.01% |
16,500 |
| 2025/2/18 |
1,464 |
1,470 |
1,440 |
1,440 |
-1.50% |
11,300 |
| 2025/2/17 |
1,483 |
1,500 |
1,458 |
1,462 |
-1.42% |
22,300 |
| 2025/2/14 |
1,450 |
1,536 |
1,446 |
1,483 |
+2.06% |
69,800 |
| 2025/2/13 |
1,444 |
1,465 |
1,436 |
1,453 |
+1.40% |
27,300 |
| 2025/2/12 |
1,442 |
1,446 |
1,420 |
1,433 |
-0.14% |
18,100 |
| 2025/2/10 |
1,403 |
1,440 |
1,400 |
1,435 |
+2.57% |
21,700 |
| 2025/2/7 |
1,400 |
1,407 |
1,373 |
1,399 |
-0.43% |
23,000 |
| 2025/2/6 |
1,413 |
1,424 |
1,389 |
1,405 |
-0.99% |
19,000 |
| 2025/2/5 |
1,373 |
1,419 |
1,373 |
1,419 |
+3.05% |
33,300 |
| 2025/2/4 |
1,400 |
1,407 |
1,375 |
1,377 |
-0.94% |
16,400 |
| 2025/2/3 |
1,425 |
1,425 |
1,390 |
1,390 |
-2.93% |
8,700 |
| 2025/1/31 |
1,417 |
1,433 |
1,412 |
1,432 |
+1.20% |
7,000 |
| 2025/1/30 |
1,423 |
1,440 |
1,407 |
1,415 |
-0.49% |
14,600 |
| 2025/1/29 |
1,407 |
1,437 |
1,391 |
1,422 |
+2.89% |
45,100 |
| 2025/1/28 |
1,364 |
1,382 |
1,359 |
1,382 |
+1.32% |
8,700 |
| 2025/1/27 |
1,374 |
1,374 |
1,354 |
1,364 |
-0.07% |
4,900 |
| 2025/1/24 |
1,332 |
1,365 |
1,326 |
1,365 |
+2.48% |
23,600 |
| 2025/1/23 |
1,348 |
1,363 |
1,332 |
1,332 |
-1.19% |
17,600 |
| 2025/1/22 |
1,336 |
1,368 |
1,301 |
1,348 |
+0.67% |
18,500 |
| 2025/1/21 |
1,348 |
1,348 |
1,333 |
1,339 |
-0.89% |
6,800 |
| 2025/1/20 |
1,340 |
1,360 |
1,340 |
1,351 |
+0.82% |
15,300 |
| 2025/1/17 |
1,313 |
1,344 |
1,305 |
1,340 |
+1.90% |
16,800 |
| 2025/1/16 |
1,333 |
1,337 |
1,312 |
1,315 |
-1.79% |
14,600 |
| 2025/1/15 |
1,340 |
1,345 |
1,321 |
1,339 |
+0.37% |
13,500 |
| 2025/1/14 |
1,385 |
1,386 |
1,326 |
1,334 |
-2.98% |
30,500 |
| 2025/1/10 |
1,358 |
1,379 |
1,351 |
1,375 |
+1.03% |
22,100 |
| 2025/1/9 |
1,350 |
1,361 |
1,340 |
1,361 |
+1.04% |
24,000 |
| 2025/1/8 |
1,341 |
1,368 |
1,340 |
1,347 |
+0.45% |
29,500 |
| 2025/1/7 |
1,300 |
1,353 |
1,293 |
1,341 |
+2.13% |
62,700 |
| 2025/1/6 |
1,372 |
1,372 |
1,313 |
1,313 |
-2.88% |
32,600 |
| 2024/12/30 |
1,316 |
1,357 |
1,305 |
1,352 |
+2.81% |
29,200 |
| 2024/12/27 |
1,320 |
1,340 |
1,314 |
1,315 |
+0.38% |
22,600 |
| 2024/12/26 |
1,314 |
1,358 |
1,303 |
1,310 |
+0.38% |
41,900 |
| 2024/12/25 |
1,270 |
1,314 |
1,259 |
1,305 |
+4.32% |
71,800 |
| 2024/12/24 |
1,291 |
1,291 |
1,247 |
1,251 |
-3.25% |
92,600 |
| 2024/12/23 |
1,301 |
1,308 |
1,272 |
1,293 |
-0.92% |
66,800 |
| 2024/12/20 |
1,351 |
1,360 |
1,305 |
1,305 |
-4.19% |
65,100 |
| 2024/12/19 |
1,295 |
1,366 |
1,289 |
1,362 |
+2.18% |
65,300 |
| 2024/12/18 |
1,368 |
1,368 |
1,325 |
1,333 |
-2.27% |
69,900 |
| 2024/12/17 |
1,448 |
1,448 |
1,364 |
1,364 |
-5.80% |
129,300 |
| 2024/12/16 |
1,511 |
1,525 |
1,442 |
1,448 |
-17.16% |
242,300 |
| 2024/12/13 |
1,750 |
1,770 |
1,730 |
1,748 |
+1.75% |
89,800 |
| 2024/12/12 |
1,716 |
1,726 |
1,696 |
1,718 |
+0.94% |
45,900 |
| 2024/12/11 |
1,670 |
1,712 |
1,661 |
1,702 |
+1.31% |
18,900 |
| 2024/12/10 |
1,689 |
1,721 |
1,675 |
1,680 |
-0.59% |
25,800 |
| 2024/12/9 |
1,655 |
1,690 |
1,633 |
1,690 |
+3.49% |
23,300 |
| 2024/12/6 |
1,621 |
1,636 |
1,601 |
1,633 |
+0.68% |
10,100 |
| 2024/12/5 |
1,636 |
1,649 |
1,622 |
1,622 |
-0.18% |
10,700 |
| 2024/12/4 |
1,653 |
1,653 |
1,625 |
1,625 |
-0.91% |
12,900 |
| 2024/12/3 |
1,651 |
1,664 |
1,638 |
1,640 |
-0.67% |
15,400 |
| 2024/12/2 |
1,650 |
1,699 |
1,650 |
1,651 |
-0.24% |
20,500 |
| 2024/11/29 |
1,650 |
1,668 |
1,648 |
1,655 |
+0.30% |
10,100 |
| 2024/11/28 |
1,678 |
1,678 |
1,650 |
1,650 |
-2.77% |
20,000 |
| 2024/11/27 |
1,706 |
1,717 |
1,673 |
1,697 |
-0.76% |
19,300 |
| 2024/11/26 |
1,690 |
1,719 |
1,675 |
1,710 |
+0.77% |
18,800 |
| 2024/11/25 |
1,688 |
1,704 |
1,646 |
1,697 |
+2.11% |
31,000 |
| 2024/11/22 |
1,653 |
1,687 |
1,651 |
1,662 |
+0.42% |
15,300 |
| 2024/11/21 |
1,639 |
1,667 |
1,635 |
1,655 |
+0.98% |
13,000 |
| 2024/11/20 |
1,641 |
1,666 |
1,633 |
1,639 |
+0.00% |
17,500 |
| 2024/11/19 |
1,620 |
1,650 |
1,620 |
1,639 |
+1.17% |
4,300 |
| 2024/11/18 |
1,631 |
1,650 |
1,618 |
1,620 |
-0.98% |
6,300 |
| 2024/11/15 |
1,651 |
1,682 |
1,626 |
1,636 |
-1.68% |
9,200 |
| 2024/11/14 |
1,674 |
1,674 |
1,643 |
1,664 |
-0.95% |
12,400 |
| 2024/11/13 |
1,677 |
1,700 |
1,664 |
1,680 |
+1.02% |
6,500 |
| 2024/11/12 |
1,685 |
1,690 |
1,658 |
1,663 |
-1.07% |
10,600 |
| 2024/11/11 |
1,668 |
1,691 |
1,650 |
1,681 |
+0.06% |
15,600 |
| 2024/11/8 |
1,640 |
1,702 |
1,632 |
1,680 |
+2.44% |
20,700 |
| 2024/11/7 |
1,623 |
1,645 |
1,602 |
1,640 |
+1.99% |
19,300 |
| 2024/11/6 |
1,616 |
1,619 |
1,593 |
1,608 |
+0.50% |
5,700 |
| 2024/11/5 |
1,591 |
1,612 |
1,578 |
1,600 |
+1.14% |
4,500 |
| 2024/11/1 |
1,620 |
1,622 |
1,582 |
1,582 |
-3.24% |
21,800 |
| 2024/10/31 |
1,643 |
1,654 |
1,623 |
1,635 |
-0.67% |
7,400 |
| 2024/10/30 |
1,697 |
1,698 |
1,646 |
1,646 |
-3.06% |
46,500 |
| 2024/10/29 |
1,621 |
1,713 |
1,606 |
1,698 |
+5.93% |
129,400 |
| 2024/10/28 |
1,534 |
1,610 |
1,533 |
1,603 |
+4.16% |
30,000 |
| 2024/10/25 |
1,552 |
1,552 |
1,520 |
1,539 |
-1.16% |
13,300 |
| 2024/10/24 |
1,532 |
1,562 |
1,522 |
1,557 |
+1.63% |
9,200 |
| 2024/10/23 |
1,544 |
1,553 |
1,520 |
1,532 |
-1.03% |
16,300 |
| 2024/10/22 |
1,581 |
1,610 |
1,542 |
1,548 |
-3.31% |
15,900 |
| 2024/10/21 |
1,557 |
1,610 |
1,545 |
1,601 |
+3.56% |
16,800 |
| 2024/10/18 |
1,572 |
1,575 |
1,540 |
1,546 |
-1.84% |
31,800 |
| 2024/10/17 |
1,590 |
1,612 |
1,571 |
1,575 |
-0.88% |
10,100 |
| 2024/10/16 |
1,599 |
1,599 |
1,570 |
1,589 |
-0.81% |
28,300 |
| 2024/10/15 |
1,625 |
1,646 |
1,602 |
1,602 |
-1.23% |
22,900 |
| 2024/10/11 |
1,663 |
1,670 |
1,618 |
1,622 |
-1.99% |
13,300 |
| 2024/10/10 |
1,635 |
1,687 |
1,635 |
1,655 |
+2.48% |
31,100 |
| 2024/10/9 |
1,653 |
1,653 |
1,605 |
1,615 |
-0.43% |
19,400 |
| 2024/10/8 |
1,655 |
1,657 |
1,615 |
1,622 |
-3.11% |
15,700 |
| 2024/10/7 |
1,709 |
1,709 |
1,653 |
1,674 |
+0.06% |
35,400 |
| 2024/10/4 |
1,649 |
1,700 |
1,643 |
1,673 |
+1.39% |
32,800 |
| 2024/10/3 |
1,650 |
1,678 |
1,639 |
1,650 |
+1.54% |
36,600 |
| 2024/10/2 |
1,656 |
1,656 |
1,625 |
1,625 |
-2.75% |
23,400 |
| 2024/10/1 |
1,651 |
1,710 |
1,651 |
1,671 |
+2.01% |
30,900 |
| 2024/9/30 |
1,627 |
1,739 |
1,621 |
1,638 |
-3.36% |
42,000 |
| 2024/9/27 |
1,740 |
1,755 |
1,686 |
1,695 |
-2.02% |
31,800 |
| 2024/9/26 |
1,691 |
1,730 |
1,665 |
1,730 |
+2.55% |
60,700 |
| 2024/9/25 |
1,721 |
1,738 |
1,687 |
1,687 |
-2.77% |
116,600 |
| 2024/9/24 |
1,838 |
1,838 |
1,712 |
1,735 |
-4.93% |
114,100 |
| 2024/9/20 |
1,848 |
1,864 |
1,819 |
1,825 |
-0.76% |
76,100 |
| 2024/9/19 |
1,842 |
1,863 |
1,804 |
1,839 |
+0.66% |
125,700 |
| 2024/9/18 |
1,938 |
2,039 |
1,782 |
1,827 |
-8.74% |
522,900 |
| 2024/9/17 |
2,002 |
2,002 |
2,001 |
2,002 |
+24.97% |
179,300 |
| 2024/9/13 |
1,610 |
1,635 |
1,572 |
1,602 |
+0.95% |
54,400 |
| 2024/9/12 |
1,575 |
1,587 |
1,535 |
1,587 |
+5.10% |
9,600 |
|
