日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
937 |
940 |
935 |
935 |
-0.32% |
7,400 |
2025/3/19 |
938 |
938 |
936 |
938 |
+0.00% |
6,300 |
2025/3/18 |
938 |
939 |
935 |
938 |
+0.11% |
6,500 |
2025/3/17 |
935 |
939 |
935 |
937 |
+0.00% |
6,700 |
2025/3/14 |
934 |
937 |
933 |
937 |
+0.54% |
9,300 |
2025/3/13 |
937 |
940 |
932 |
932 |
-0.21% |
8,800 |
2025/3/12 |
932 |
940 |
932 |
934 |
-0.11% |
7,100 |
2025/3/11 |
935 |
940 |
933 |
935 |
-0.21% |
8,500 |
2025/3/10 |
945 |
945 |
935 |
937 |
-0.32% |
12,700 |
2025/3/7 |
945 |
947 |
938 |
940 |
-0.53% |
10,400 |
2025/3/6 |
950 |
950 |
940 |
945 |
+0.21% |
9,900 |
2025/3/5 |
942 |
946 |
940 |
943 |
+0.11% |
11,300 |
2025/3/4 |
958 |
958 |
941 |
942 |
-1.67% |
33,500 |
2025/3/3 |
963 |
963 |
957 |
958 |
-0.62% |
13,400 |
2025/2/28 |
965 |
966 |
957 |
964 |
-0.10% |
20,200 |
2025/2/27 |
955 |
993 |
955 |
965 |
-4.64% |
53,600 |
2025/2/26 |
1,017 |
1,017 |
1,010 |
1,012 |
-0.39% |
38,700 |
2025/2/25 |
1,016 |
1,018 |
1,014 |
1,016 |
+0.00% |
20,500 |
2025/2/21 |
1,015 |
1,017 |
1,013 |
1,016 |
-0.20% |
10,500 |
2025/2/20 |
1,017 |
1,018 |
1,015 |
1,018 |
+0.20% |
6,900 |
2025/2/19 |
1,019 |
1,019 |
1,016 |
1,016 |
-0.29% |
5,200 |
2025/2/18 |
1,017 |
1,019 |
1,015 |
1,019 |
+0.30% |
6,400 |
2025/2/17 |
1,015 |
1,018 |
1,015 |
1,016 |
+0.30% |
7,000 |
2025/2/14 |
1,014 |
1,016 |
1,012 |
1,013 |
+0.10% |
6,500 |
2025/2/13 |
1,012 |
1,016 |
1,012 |
1,012 |
+0.00% |
7,700 |
2025/2/12 |
1,016 |
1,016 |
1,010 |
1,012 |
+0.10% |
7,200 |
2025/2/10 |
1,008 |
1,015 |
1,007 |
1,011 |
+0.30% |
11,500 |
2025/2/7 |
1,013 |
1,013 |
1,007 |
1,008 |
+0.00% |
7,200 |
2025/2/6 |
1,009 |
1,010 |
1,007 |
1,008 |
-0.10% |
5,700 |
2025/2/5 |
1,013 |
1,013 |
1,006 |
1,009 |
-0.10% |
8,000 |
2025/2/4 |
1,014 |
1,015 |
1,010 |
1,010 |
-0.49% |
8,600 |
2025/2/3 |
1,013 |
1,015 |
1,011 |
1,015 |
+0.50% |
8,500 |
2025/1/31 |
1,016 |
1,017 |
1,010 |
1,010 |
-0.59% |
8,300 |
2025/1/30 |
1,018 |
1,018 |
1,010 |
1,016 |
-0.29% |
11,800 |
2025/1/29 |
1,018 |
1,019 |
1,015 |
1,019 |
-0.10% |
7,600 |
2025/1/28 |
1,019 |
1,020 |
1,012 |
1,020 |
+0.10% |
6,700 |
2025/1/27 |
1,018 |
1,019 |
1,014 |
1,019 |
+0.39% |
7,100 |
2025/1/24 |
1,012 |
1,018 |
1,012 |
1,015 |
-0.20% |
4,500 |
2025/1/23 |
1,020 |
1,020 |
1,014 |
1,017 |
-0.39% |
6,100 |
2025/1/22 |
1,025 |
1,025 |
1,019 |
1,021 |
+0.00% |
4,500 |
2025/1/21 |
1,028 |
1,028 |
1,019 |
1,021 |
-0.49% |
6,500 |
2025/1/20 |
1,020 |
1,026 |
1,020 |
1,026 |
+0.69% |
6,700 |
2025/1/17 |
1,025 |
1,025 |
1,013 |
1,019 |
-0.49% |
4,800 |
2025/1/16 |
1,020 |
1,025 |
1,019 |
1,024 |
+0.49% |
4,900 |
2025/1/15 |
1,010 |
1,019 |
1,006 |
1,019 |
+1.49% |
6,400 |
2025/1/14 |
1,015 |
1,018 |
1,004 |
1,004 |
-0.89% |
11,500 |
2025/1/10 |
1,021 |
1,021 |
1,013 |
1,013 |
-0.39% |
4,500 |
2025/1/9 |
1,024 |
1,024 |
1,016 |
1,017 |
-0.59% |
7,500 |
2025/1/8 |
1,025 |
1,025 |
1,016 |
1,023 |
-0.20% |
8,500 |
2025/1/7 |
1,029 |
1,035 |
1,025 |
1,025 |
-0.29% |
11,500 |
2025/1/6 |
1,008 |
1,028 |
1,003 |
1,028 |
+2.59% |
16,700 |
2024/12/30 |
993 |
1,002 |
989 |
1,002 |
+0.91% |
20,100 |
2024/12/27 |
969 |
994 |
968 |
993 |
+3.12% |
32,200 |
2024/12/26 |
977 |
977 |
961 |
963 |
-1.43% |
49,600 |
2024/12/25 |
979 |
986 |
977 |
977 |
-0.31% |
25,700 |
2024/12/24 |
981 |
982 |
978 |
980 |
-0.20% |
21,700 |
2024/12/23 |
995 |
995 |
981 |
982 |
-1.41% |
34,500 |
2024/12/20 |
997 |
998 |
995 |
996 |
-0.20% |
15,100 |
2024/12/19 |
997 |
998 |
995 |
998 |
+0.00% |
17,400 |
2024/12/18 |
998 |
999 |
996 |
998 |
+0.00% |
10,200 |
2024/12/17 |
997 |
1,000 |
996 |
998 |
+0.20% |
19,300 |
2024/12/16 |
997 |
1,000 |
996 |
996 |
-0.10% |
14,000 |
2024/12/13 |
998 |
999 |
997 |
997 |
-0.10% |
7,900 |
2024/12/12 |
999 |
1,000 |
998 |
998 |
-0.10% |
14,700 |
2024/12/11 |
999 |
999 |
997 |
999 |
+0.10% |
15,200 |
2024/12/10 |
999 |
1,000 |
998 |
998 |
+0.00% |
18,900 |
2024/12/9 |
1,000 |
1,001 |
998 |
998 |
-0.20% |
21,600 |
2024/12/6 |
1,001 |
1,002 |
999 |
1,000 |
+0.00% |
19,400 |
2024/12/5 |
1,000 |
1,004 |
1,000 |
1,000 |
-0.20% |
10,700 |
2024/12/4 |
1,001 |
1,006 |
1,000 |
1,002 |
+0.10% |
18,500 |
2024/12/3 |
1,003 |
1,003 |
1,000 |
1,001 |
+0.10% |
13,500 |
2024/12/2 |
1,001 |
1,005 |
1,000 |
1,000 |
-0.10% |
15,400 |
2024/11/29 |
1,000 |
1,005 |
1,000 |
1,001 |
+0.10% |
7,900 |
2024/11/28 |
1,000 |
1,004 |
1,000 |
1,000 |
-0.10% |
11,700 |
2024/11/27 |
1,005 |
1,008 |
1,000 |
1,001 |
+0.00% |
13,000 |
2024/11/26 |
1,010 |
1,010 |
1,001 |
1,001 |
-0.89% |
16,600 |
2024/11/25 |
1,018 |
1,020 |
1,010 |
1,010 |
-0.79% |
15,100 |
2024/11/22 |
1,023 |
1,023 |
1,018 |
1,018 |
-0.49% |
10,200 |
2024/11/21 |
1,020 |
1,026 |
1,020 |
1,023 |
+0.00% |
9,600 |
2024/11/20 |
1,028 |
1,030 |
1,023 |
1,023 |
-0.68% |
9,000 |
2024/11/19 |
1,032 |
1,035 |
1,025 |
1,030 |
-0.19% |
14,700 |
2024/11/18 |
1,038 |
1,038 |
1,032 |
1,032 |
-0.58% |
6,500 |
2024/11/15 |
1,042 |
1,042 |
1,036 |
1,038 |
-0.10% |
3,800 |
2024/11/14 |
1,041 |
1,041 |
1,038 |
1,039 |
-0.10% |
5,400 |
2024/11/13 |
1,041 |
1,043 |
1,039 |
1,040 |
-0.19% |
6,200 |
2024/11/12 |
1,045 |
1,047 |
1,041 |
1,042 |
-0.29% |
6,900 |
2024/11/11 |
1,047 |
1,047 |
1,045 |
1,045 |
-0.10% |
4,200 |
2024/11/8 |
1,050 |
1,050 |
1,044 |
1,046 |
-0.19% |
8,100 |
2024/11/7 |
1,047 |
1,048 |
1,045 |
1,048 |
+0.10% |
4,900 |
2024/11/6 |
1,050 |
1,050 |
1,043 |
1,047 |
+0.00% |
5,400 |
2024/11/5 |
1,050 |
1,050 |
1,044 |
1,047 |
-0.10% |
4,600 |
2024/11/1 |
1,050 |
1,052 |
1,048 |
1,048 |
-0.19% |
3,400 |
2024/10/31 |
1,050 |
1,052 |
1,049 |
1,050 |
+0.00% |
3,700 |
2024/10/30 |
1,051 |
1,052 |
1,048 |
1,050 |
+0.00% |
4,800 |
2024/10/29 |
1,053 |
1,053 |
1,047 |
1,050 |
-0.10% |
4,900 |
2024/10/28 |
1,042 |
1,051 |
1,040 |
1,051 |
+0.48% |
8,900 |
2024/10/25 |
1,053 |
1,054 |
1,030 |
1,046 |
-0.66% |
16,000 |
2024/10/24 |
1,056 |
1,058 |
1,053 |
1,053 |
-0.38% |
4,800 |
2024/10/23 |
1,059 |
1,059 |
1,056 |
1,057 |
-0.19% |
3,900 |
2024/10/22 |
1,060 |
1,061 |
1,059 |
1,059 |
-0.09% |
5,200 |
2024/10/21 |
1,061 |
1,063 |
1,060 |
1,060 |
-0.09% |
5,400 |
2024/10/18 |
1,060 |
1,062 |
1,060 |
1,061 |
+0.09% |
4,700 |
2024/10/17 |
1,064 |
1,064 |
1,060 |
1,060 |
-0.28% |
5,800 |
2024/10/16 |
1,063 |
1,063 |
1,061 |
1,063 |
+0.00% |
6,200 |
2024/10/15 |
1,065 |
1,066 |
1,061 |
1,063 |
-0.37% |
11,200 |
2024/10/11 |
1,068 |
1,072 |
1,067 |
1,067 |
-0.28% |
5,800 |
2024/10/10 |
1,069 |
1,070 |
1,068 |
1,070 |
+0.09% |
3,600 |
2024/10/9 |
1,071 |
1,071 |
1,068 |
1,069 |
-0.37% |
5,000 |
2024/10/8 |
1,072 |
1,076 |
1,070 |
1,073 |
-0.37% |
6,000 |
2024/10/7 |
1,077 |
1,077 |
1,071 |
1,077 |
+0.09% |
5,000 |
2024/10/4 |
1,076 |
1,076 |
1,072 |
1,076 |
+0.09% |
5,300 |
2024/10/3 |
1,075 |
1,075 |
1,070 |
1,075 |
+0.19% |
5,200 |
2024/10/2 |
1,072 |
1,073 |
1,070 |
1,073 |
+0.00% |
3,000 |
2024/10/1 |
1,069 |
1,074 |
1,069 |
1,073 |
+0.09% |
5,000 |
2024/9/30 |
1,062 |
1,074 |
1,062 |
1,072 |
-0.09% |
7,800 |
2024/9/27 |
1,066 |
1,073 |
1,066 |
1,073 |
+0.66% |
8,100 |
2024/9/26 |
1,071 |
1,071 |
1,066 |
1,066 |
-0.37% |
6,200 |
2024/9/25 |
1,076 |
1,076 |
1,070 |
1,070 |
-0.65% |
4,000 |
2024/9/24 |
1,076 |
1,077 |
1,070 |
1,077 |
+0.28% |
5,100 |
2024/9/20 |
1,075 |
1,075 |
1,072 |
1,074 |
+0.19% |
4,800 |
2024/9/19 |
1,076 |
1,076 |
1,066 |
1,072 |
+0.19% |
5,200 |
2024/9/18 |
1,071 |
1,071 |
1,066 |
1,070 |
+0.09% |
4,500 |
2024/9/17 |
1,070 |
1,073 |
1,065 |
1,069 |
-0.09% |
5,700 |
|