| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
2,277 |
2,283 |
2,275 |
2,278 |
-0.31% |
3,300 |
| 2025/3/17 |
2,290 |
2,320 |
2,255 |
2,285 |
-0.22% |
3,400 |
| 2025/3/14 |
2,289 |
2,290 |
2,289 |
2,290 |
+0.39% |
300 |
| 2025/3/13 |
2,278 |
2,298 |
2,253 |
2,281 |
+0.13% |
2,900 |
| 2025/3/12 |
2,277 |
2,286 |
2,270 |
2,278 |
-0.09% |
2,400 |
| 2025/3/11 |
2,291 |
2,291 |
2,280 |
2,280 |
-1.08% |
400 |
| 2025/3/10 |
2,296 |
2,305 |
2,295 |
2,305 |
+0.00% |
300 |
| 2025/3/7 |
2,283 |
2,305 |
2,283 |
2,305 |
-0.30% |
2,200 |
| 2025/3/6 |
2,289 |
2,323 |
2,285 |
2,312 |
+1.00% |
1,500 |
| 2025/3/5 |
2,292 |
2,295 |
2,260 |
2,289 |
-1.76% |
3,500 |
| 2025/3/4 |
2,335 |
2,335 |
2,330 |
2,330 |
+0.00% |
200 |
| 2025/3/3 |
2,302 |
2,330 |
2,300 |
2,330 |
+1.22% |
2,000 |
| 2025/2/28 |
2,285 |
2,365 |
2,285 |
2,302 |
+0.74% |
7,900 |
| 2025/2/27 |
2,275 |
2,285 |
2,269 |
2,285 |
+0.22% |
1,500 |
| 2025/2/26 |
2,284 |
2,284 |
2,280 |
2,280 |
-0.18% |
700 |
| 2025/2/25 |
2,293 |
2,293 |
2,284 |
2,284 |
-0.48% |
400 |
| 2025/2/21 |
2,299 |
2,299 |
2,204 |
2,295 |
-1.21% |
1,800 |
| 2025/2/20 |
2,250 |
2,324 |
2,231 |
2,323 |
+2.11% |
6,100 |
| 2025/2/19 |
2,265 |
2,280 |
2,265 |
2,275 |
+1.02% |
1,400 |
| 2025/2/18 |
2,271 |
2,293 |
2,243 |
2,252 |
-1.23% |
2,700 |
| 2025/2/17 |
2,248 |
2,295 |
2,248 |
2,280 |
-0.31% |
4,800 |
| 2025/2/14 |
2,269 |
2,289 |
2,248 |
2,287 |
-1.38% |
600 |
| 2025/2/13 |
2,265 |
2,330 |
2,238 |
2,319 |
+1.76% |
4,400 |
| 2025/2/12 |
2,293 |
2,293 |
2,250 |
2,279 |
-0.48% |
3,300 |
| 2025/2/10 |
2,318 |
2,327 |
2,290 |
2,290 |
-0.65% |
700 |
| 2025/2/7 |
2,330 |
2,330 |
2,304 |
2,305 |
-1.83% |
1,400 |
| 2025/2/6 |
2,270 |
2,348 |
2,270 |
2,348 |
+2.49% |
300 |
| 2025/2/5 |
2,305 |
2,328 |
2,255 |
2,291 |
-0.78% |
3,000 |
| 2025/2/4 |
2,259 |
2,309 |
2,259 |
2,309 |
+0.00% |
3,000 |
| 2025/2/3 |
2,279 |
2,309 |
2,257 |
2,309 |
-0.86% |
2,200 |
| 2025/1/31 |
2,374 |
2,374 |
2,269 |
2,329 |
-1.15% |
1,800 |
| 2025/1/30 |
2,339 |
2,356 |
2,255 |
2,356 |
+0.47% |
4,100 |
| 2025/1/29 |
2,371 |
2,371 |
2,345 |
2,345 |
-1.68% |
500 |
| 2025/1/27 |
2,390 |
2,390 |
2,302 |
2,385 |
-0.21% |
3,100 |
| 2025/1/24 |
2,380 |
2,395 |
2,376 |
2,390 |
+0.59% |
500 |
| 2025/1/23 |
2,400 |
2,400 |
2,376 |
2,376 |
-0.54% |
800 |
| 2025/1/22 |
2,368 |
2,389 |
2,366 |
2,389 |
+0.59% |
2,000 |
| 2025/1/21 |
2,376 |
2,376 |
2,350 |
2,375 |
-0.04% |
1,300 |
| 2025/1/20 |
2,375 |
2,376 |
2,375 |
2,376 |
-0.08% |
700 |
| 2025/1/17 |
2,399 |
2,399 |
2,301 |
2,378 |
-1.00% |
2,300 |
| 2025/1/16 |
2,370 |
2,402 |
2,370 |
2,402 |
+1.31% |
400 |
| 2025/1/15 |
2,384 |
2,400 |
2,371 |
2,371 |
-0.46% |
1,700 |
| 2025/1/14 |
2,322 |
2,382 |
2,322 |
2,382 |
+1.88% |
4,900 |
| 2025/1/10 |
2,328 |
2,338 |
2,328 |
2,338 |
+0.56% |
1,000 |
| 2025/1/9 |
2,294 |
2,325 |
2,294 |
2,325 |
+0.56% |
1,700 |
| 2025/1/8 |
2,310 |
2,320 |
2,310 |
2,312 |
+0.09% |
1,200 |
| 2025/1/7 |
2,310 |
2,325 |
2,310 |
2,310 |
+0.00% |
2,400 |
| 2025/1/6 |
2,299 |
2,310 |
2,299 |
2,310 |
+0.43% |
2,900 |
| 2024/12/30 |
2,285 |
2,300 |
2,285 |
2,300 |
+0.66% |
3,400 |
| 2024/12/27 |
2,267 |
2,285 |
2,200 |
2,285 |
+0.13% |
2,000 |
| 2024/12/26 |
2,280 |
2,284 |
2,279 |
2,282 |
+0.09% |
1,800 |
| 2024/12/25 |
2,245 |
2,300 |
2,245 |
2,280 |
+1.65% |
1,400 |
| 2024/12/24 |
2,263 |
2,280 |
2,241 |
2,243 |
-1.54% |
500 |
| 2024/12/23 |
2,233 |
2,279 |
2,229 |
2,278 |
+2.15% |
1,100 |
| 2024/12/20 |
2,226 |
2,230 |
2,226 |
2,230 |
-0.09% |
200 |
| 2024/12/19 |
2,232 |
2,232 |
2,232 |
2,232 |
+0.00% |
200 |
| 2024/12/18 |
2,230 |
2,232 |
2,221 |
2,232 |
+0.09% |
500 |
| 2024/12/17 |
2,222 |
2,230 |
2,222 |
2,230 |
-0.09% |
500 |
| 2024/12/16 |
2,229 |
2,232 |
2,218 |
2,232 |
+0.54% |
900 |
| 2024/12/13 |
2,244 |
2,244 |
2,220 |
2,220 |
-0.45% |
300 |
| 2024/12/12 |
2,226 |
2,244 |
2,226 |
2,230 |
+0.00% |
500 |
| 2024/12/11 |
2,230 |
2,230 |
2,230 |
2,230 |
+0.00% |
1,200 |
| 2024/12/10 |
2,230 |
2,230 |
2,230 |
2,230 |
+0.22% |
100 |
| 2024/12/9 |
2,187 |
2,233 |
2,187 |
2,225 |
+1.74% |
3,000 |
| 2024/12/6 |
2,179 |
2,187 |
2,179 |
2,187 |
+0.37% |
1,700 |
| 2024/12/5 |
2,198 |
2,198 |
2,160 |
2,179 |
+0.51% |
1,700 |
| 2024/12/4 |
2,152 |
2,168 |
2,150 |
2,168 |
+0.74% |
1,000 |
| 2024/12/3 |
2,190 |
2,197 |
2,147 |
2,152 |
+0.56% |
2,000 |
| 2024/12/2 |
2,126 |
2,140 |
2,121 |
2,140 |
+0.71% |
2,100 |
| 2024/11/29 |
2,125 |
2,125 |
2,125 |
2,125 |
+0.00% |
100 |
| 2024/11/28 |
2,125 |
2,125 |
2,125 |
2,125 |
-0.98% |
500 |
| 2024/11/27 |
2,144 |
2,146 |
2,142 |
2,146 |
+1.32% |
600 |
| 2024/11/26 |
2,130 |
2,149 |
2,118 |
2,118 |
-0.56% |
2,900 |
| 2024/11/25 |
2,120 |
2,137 |
2,120 |
2,130 |
+0.47% |
1,200 |
| 2024/11/22 |
2,120 |
2,120 |
2,115 |
2,120 |
+0.24% |
400 |
| 2024/11/21 |
2,135 |
2,135 |
2,100 |
2,115 |
-0.94% |
900 |
| 2024/11/20 |
2,104 |
2,135 |
2,104 |
2,135 |
+1.09% |
300 |
| 2024/11/19 |
2,100 |
2,120 |
2,070 |
2,112 |
+0.52% |
900 |
| 2024/11/18 |
2,093 |
2,136 |
2,093 |
2,101 |
-1.32% |
800 |
| 2024/11/15 |
2,130 |
2,130 |
2,100 |
2,129 |
-0.05% |
1,400 |
| 2024/11/14 |
2,110 |
2,130 |
2,092 |
2,130 |
+0.57% |
700 |
| 2024/11/13 |
2,119 |
2,124 |
2,088 |
2,118 |
-0.05% |
3,800 |
| 2024/11/12 |
2,088 |
2,120 |
2,061 |
2,119 |
+1.78% |
5,200 |
| 2024/11/11 |
2,086 |
2,086 |
2,039 |
2,082 |
+2.26% |
7,100 |
| 2024/11/8 |
2,282 |
2,300 |
2,020 |
2,036 |
-8.78% |
19,300 |
| 2024/11/7 |
2,189 |
2,250 |
2,176 |
2,232 |
+1.96% |
9,500 |
| 2024/11/6 |
2,182 |
2,189 |
2,155 |
2,189 |
+0.05% |
3,100 |
| 2024/11/5 |
2,160 |
2,188 |
2,133 |
2,188 |
+2.72% |
7,800 |
| 2024/11/1 |
2,119 |
2,130 |
2,101 |
2,130 |
+0.28% |
1,700 |
| 2024/10/31 |
2,097 |
2,124 |
2,097 |
2,124 |
-0.23% |
200 |
| 2024/10/30 |
2,106 |
2,129 |
2,106 |
2,129 |
+1.43% |
200 |
| 2024/10/29 |
2,100 |
2,117 |
2,077 |
2,099 |
-0.33% |
2,900 |
| 2024/10/28 |
2,110 |
2,120 |
2,106 |
2,106 |
-0.05% |
5,200 |
| 2024/10/25 |
2,105 |
2,114 |
2,076 |
2,107 |
+0.10% |
1,700 |
| 2024/10/24 |
2,118 |
2,118 |
2,105 |
2,105 |
-0.94% |
300 |
| 2024/10/23 |
2,101 |
2,126 |
2,075 |
2,125 |
+1.24% |
2,200 |
| 2024/10/22 |
2,101 |
2,101 |
2,099 |
2,099 |
-0.14% |
1,800 |
| 2024/10/21 |
2,122 |
2,122 |
2,100 |
2,102 |
-0.38% |
800 |
| 2024/10/18 |
2,104 |
2,110 |
2,104 |
2,110 |
+0.38% |
300 |
| 2024/10/17 |
2,100 |
2,102 |
2,100 |
2,102 |
-0.61% |
200 |
| 2024/10/16 |
2,086 |
2,115 |
2,086 |
2,115 |
+0.95% |
700 |
| 2024/10/15 |
2,141 |
2,141 |
2,030 |
2,095 |
-0.29% |
2,800 |
| 2024/10/11 |
2,115 |
2,115 |
2,101 |
2,101 |
-0.90% |
1,200 |
| 2024/10/10 |
2,120 |
2,120 |
2,120 |
2,120 |
+0.00% |
200 |
| 2024/10/9 |
2,113 |
2,120 |
2,113 |
2,120 |
+0.33% |
200 |
| 2024/10/8 |
2,120 |
2,120 |
2,111 |
2,113 |
-0.33% |
2,800 |
| 2024/10/7 |
2,127 |
2,127 |
2,100 |
2,120 |
-0.05% |
1,300 |
| 2024/10/4 |
2,122 |
2,122 |
2,108 |
2,121 |
-0.42% |
500 |
| 2024/10/3 |
2,118 |
2,130 |
2,100 |
2,130 |
+1.43% |
300 |
| 2024/10/2 |
2,113 |
2,113 |
2,082 |
2,100 |
-0.62% |
400 |
| 2024/10/1 |
2,090 |
2,150 |
2,034 |
2,113 |
+1.10% |
4,900 |
| 2024/9/30 |
2,066 |
2,110 |
2,066 |
2,090 |
+1.11% |
500 |
| 2024/9/27 |
2,100 |
2,130 |
2,053 |
2,067 |
-2.50% |
2,500 |
| 2024/9/26 |
2,142 |
2,142 |
2,120 |
2,120 |
-1.03% |
900 |
| 2024/9/25 |
2,109 |
2,149 |
2,109 |
2,142 |
+3.88% |
1,300 |
| 2024/9/24 |
2,062 |
2,062 |
2,062 |
2,062 |
-1.81% |
400 |
| 2024/9/20 |
2,050 |
2,100 |
2,036 |
2,100 |
+2.24% |
1,100 |
| 2024/9/19 |
2,046 |
2,084 |
2,046 |
2,054 |
-0.34% |
1,300 |
| 2024/9/18 |
2,030 |
2,061 |
2,030 |
2,061 |
+1.78% |
700 |
| 2024/9/17 |
2,026 |
2,028 |
2,025 |
2,025 |
+0.10% |
400 |
| 2024/9/13 |
2,021 |
2,023 |
2,021 |
2,023 |
+0.10% |
400 |
| 2024/9/12 |
2,021 |
2,021 |
2,021 |
2,021 |
+0.25% |
200 |
| 2024/9/11 |
2,040 |
2,040 |
2,016 |
2,016 |
-1.22% |
200 |
|
