| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
1,718 |
1,735 |
1,711 |
1,721 |
-0.23% |
23,600 |
| 2025/3/18 |
1,728 |
1,741 |
1,714 |
1,725 |
-0.17% |
37,500 |
| 2025/3/17 |
1,720 |
1,742 |
1,715 |
1,728 |
+1.23% |
39,500 |
| 2025/3/14 |
1,702 |
1,719 |
1,694 |
1,707 |
-0.06% |
30,100 |
| 2025/3/13 |
1,747 |
1,758 |
1,699 |
1,708 |
-1.78% |
54,200 |
| 2025/3/12 |
1,740 |
1,750 |
1,730 |
1,739 |
-0.17% |
47,500 |
| 2025/3/11 |
1,720 |
1,745 |
1,677 |
1,742 |
+0.35% |
87,300 |
| 2025/3/10 |
1,730 |
1,747 |
1,720 |
1,736 |
+0.23% |
48,300 |
| 2025/3/7 |
1,710 |
1,748 |
1,700 |
1,732 |
+0.64% |
65,500 |
| 2025/3/6 |
1,724 |
1,747 |
1,708 |
1,721 |
+0.23% |
72,700 |
| 2025/3/5 |
1,704 |
1,735 |
1,700 |
1,717 |
+0.94% |
64,500 |
| 2025/3/4 |
1,730 |
1,730 |
1,691 |
1,701 |
-1.73% |
63,100 |
| 2025/3/3 |
1,718 |
1,731 |
1,698 |
1,731 |
+2.73% |
55,400 |
| 2025/2/28 |
1,700 |
1,711 |
1,677 |
1,685 |
-2.21% |
106,100 |
| 2025/2/27 |
1,732 |
1,741 |
1,712 |
1,723 |
-0.40% |
61,000 |
| 2025/2/26 |
1,762 |
1,767 |
1,710 |
1,730 |
-1.82% |
99,800 |
| 2025/2/25 |
1,772 |
1,784 |
1,759 |
1,762 |
-2.49% |
77,100 |
| 2025/2/21 |
1,813 |
1,855 |
1,797 |
1,807 |
+0.28% |
140,300 |
| 2025/2/20 |
1,852 |
1,871 |
1,802 |
1,802 |
-4.05% |
99,800 |
| 2025/2/19 |
1,858 |
1,884 |
1,840 |
1,878 |
+1.02% |
55,100 |
| 2025/2/18 |
1,884 |
1,885 |
1,855 |
1,859 |
+0.05% |
65,100 |
| 2025/2/17 |
1,913 |
1,933 |
1,858 |
1,858 |
-2.62% |
70,200 |
| 2025/2/14 |
1,853 |
1,932 |
1,848 |
1,908 |
+1.44% |
135,700 |
| 2025/2/13 |
1,840 |
1,910 |
1,790 |
1,881 |
-1.47% |
314,600 |
| 2025/2/12 |
1,934 |
1,945 |
1,900 |
1,909 |
+0.47% |
127,000 |
| 2025/2/10 |
1,894 |
1,919 |
1,873 |
1,900 |
+0.32% |
67,700 |
| 2025/2/7 |
1,899 |
1,915 |
1,877 |
1,894 |
+0.64% |
57,200 |
| 2025/2/6 |
1,888 |
1,898 |
1,864 |
1,882 |
+0.48% |
58,100 |
| 2025/2/5 |
1,841 |
1,885 |
1,841 |
1,873 |
+1.96% |
64,400 |
| 2025/2/4 |
1,824 |
1,839 |
1,814 |
1,837 |
+2.23% |
38,400 |
| 2025/2/3 |
1,818 |
1,818 |
1,776 |
1,797 |
-1.48% |
76,900 |
| 2025/1/31 |
1,870 |
1,875 |
1,823 |
1,824 |
-3.34% |
72,900 |
| 2025/1/30 |
1,878 |
1,909 |
1,862 |
1,887 |
-2.18% |
162,300 |
| 2025/1/29 |
1,915 |
1,974 |
1,910 |
1,929 |
+1.21% |
134,200 |
| 2025/1/28 |
1,780 |
1,920 |
1,777 |
1,906 |
+5.54% |
148,200 |
| 2025/1/27 |
1,807 |
1,829 |
1,788 |
1,806 |
+0.28% |
58,100 |
| 2025/1/24 |
1,789 |
1,809 |
1,778 |
1,801 |
+1.46% |
184,700 |
| 2025/1/23 |
1,766 |
1,791 |
1,748 |
1,775 |
+0.57% |
55,500 |
| 2025/1/22 |
1,762 |
1,779 |
1,747 |
1,765 |
+0.68% |
33,700 |
| 2025/1/21 |
1,759 |
1,762 |
1,726 |
1,753 |
-0.11% |
48,100 |
| 2025/1/20 |
1,728 |
1,762 |
1,724 |
1,755 |
+2.15% |
65,200 |
| 2025/1/17 |
1,750 |
1,756 |
1,717 |
1,718 |
-2.05% |
59,400 |
| 2025/1/16 |
1,790 |
1,790 |
1,748 |
1,754 |
-1.07% |
87,000 |
| 2025/1/15 |
1,822 |
1,844 |
1,772 |
1,773 |
-1.77% |
114,200 |
| 2025/1/14 |
1,818 |
1,839 |
1,805 |
1,805 |
-0.82% |
97,200 |
| 2025/1/10 |
1,827 |
1,853 |
1,820 |
1,820 |
-0.93% |
62,500 |
| 2025/1/9 |
1,860 |
1,870 |
1,813 |
1,837 |
-0.86% |
104,900 |
| 2025/1/8 |
1,865 |
1,867 |
1,828 |
1,853 |
-1.85% |
101,000 |
| 2025/1/7 |
1,874 |
1,898 |
1,848 |
1,888 |
+2.72% |
137,100 |
| 2025/1/6 |
1,827 |
1,862 |
1,810 |
1,838 |
+1.43% |
138,100 |
| 2024/12/30 |
1,798 |
1,844 |
1,791 |
1,812 |
+0.17% |
87,900 |
| 2024/12/27 |
1,811 |
1,850 |
1,797 |
1,809 |
+0.50% |
110,200 |
| 2024/12/26 |
1,835 |
1,838 |
1,798 |
1,800 |
-2.12% |
126,400 |
| 2024/12/25 |
1,830 |
1,869 |
1,822 |
1,839 |
+0.49% |
76,400 |
| 2024/12/24 |
1,863 |
1,863 |
1,829 |
1,830 |
-1.61% |
53,600 |
| 2024/12/23 |
1,850 |
1,895 |
1,850 |
1,860 |
+0.54% |
57,700 |
| 2024/12/20 |
1,873 |
1,900 |
1,850 |
1,850 |
-1.23% |
64,800 |
| 2024/12/19 |
1,841 |
1,894 |
1,841 |
1,873 |
-0.43% |
57,700 |
| 2024/12/18 |
1,874 |
1,897 |
1,846 |
1,881 |
+0.37% |
49,900 |
| 2024/12/17 |
1,909 |
1,916 |
1,858 |
1,874 |
-1.73% |
93,500 |
| 2024/12/16 |
1,901 |
1,927 |
1,898 |
1,907 |
-1.60% |
75,600 |
| 2024/12/13 |
1,904 |
1,983 |
1,882 |
1,938 |
+0.31% |
99,400 |
| 2024/12/12 |
1,973 |
2,001 |
1,932 |
1,932 |
-1.18% |
105,700 |
| 2024/12/11 |
1,940 |
1,976 |
1,934 |
1,955 |
+1.40% |
71,600 |
| 2024/12/10 |
2,012 |
2,012 |
1,928 |
1,928 |
-4.22% |
101,300 |
| 2024/12/9 |
1,978 |
2,029 |
1,977 |
2,013 |
+1.41% |
88,500 |
| 2024/12/6 |
1,982 |
2,010 |
1,956 |
1,985 |
-1.88% |
141,500 |
| 2024/12/5 |
2,010 |
2,045 |
1,992 |
2,023 |
+1.51% |
89,000 |
| 2024/12/4 |
2,013 |
2,013 |
1,955 |
1,993 |
-0.80% |
71,200 |
| 2024/12/3 |
2,015 |
2,020 |
1,984 |
2,009 |
-0.54% |
74,900 |
| 2024/12/2 |
2,080 |
2,119 |
2,016 |
2,020 |
-2.42% |
191,300 |
| 2024/11/29 |
1,975 |
2,082 |
1,963 |
2,070 |
+5.45% |
116,000 |
| 2024/11/28 |
1,920 |
1,988 |
1,916 |
1,963 |
+0.51% |
52,600 |
| 2024/11/27 |
2,015 |
2,020 |
1,924 |
1,953 |
-3.98% |
108,200 |
| 2024/11/26 |
2,027 |
2,050 |
1,999 |
2,034 |
+1.75% |
97,200 |
| 2024/11/25 |
1,996 |
2,030 |
1,983 |
1,999 |
+0.35% |
81,200 |
| 2024/11/22 |
2,044 |
2,050 |
1,968 |
1,992 |
-2.26% |
104,800 |
| 2024/11/21 |
2,032 |
2,050 |
1,981 |
2,038 |
-0.63% |
88,600 |
| 2024/11/20 |
2,130 |
2,159 |
2,036 |
2,051 |
-2.70% |
140,200 |
| 2024/11/19 |
2,036 |
2,136 |
2,036 |
2,108 |
+3.94% |
194,800 |
| 2024/11/18 |
2,000 |
2,070 |
1,986 |
2,028 |
-0.88% |
111,100 |
| 2024/11/15 |
1,987 |
2,074 |
1,958 |
2,046 |
+1.54% |
145,500 |
| 2024/11/14 |
1,920 |
2,091 |
1,865 |
2,015 |
+5.22% |
427,000 |
| 2024/11/13 |
1,905 |
1,930 |
1,892 |
1,915 |
+1.27% |
152,600 |
| 2024/11/12 |
1,919 |
1,934 |
1,874 |
1,891 |
-0.68% |
66,600 |
| 2024/11/11 |
1,900 |
1,907 |
1,871 |
1,904 |
+0.32% |
52,000 |
| 2024/11/8 |
1,845 |
1,920 |
1,845 |
1,898 |
+2.65% |
105,300 |
| 2024/11/7 |
1,878 |
1,888 |
1,830 |
1,849 |
-0.38% |
67,800 |
| 2024/11/6 |
1,860 |
1,874 |
1,833 |
1,856 |
-0.54% |
54,000 |
| 2024/11/5 |
1,868 |
1,879 |
1,820 |
1,866 |
+2.08% |
32,900 |
| 2024/11/1 |
1,832 |
1,869 |
1,810 |
1,828 |
-2.19% |
60,100 |
| 2024/10/31 |
1,861 |
1,880 |
1,840 |
1,869 |
+0.43% |
37,600 |
| 2024/10/30 |
1,860 |
1,882 |
1,831 |
1,861 |
+0.54% |
67,500 |
| 2024/10/29 |
1,801 |
1,868 |
1,801 |
1,851 |
+3.81% |
102,700 |
| 2024/10/28 |
1,703 |
1,788 |
1,703 |
1,783 |
+3.90% |
55,300 |
| 2024/10/25 |
1,768 |
1,770 |
1,709 |
1,716 |
-2.94% |
64,200 |
| 2024/10/24 |
1,716 |
1,768 |
1,704 |
1,768 |
+1.43% |
82,300 |
| 2024/10/23 |
1,748 |
1,758 |
1,715 |
1,743 |
-0.63% |
56,700 |
| 2024/10/22 |
1,819 |
1,819 |
1,753 |
1,754 |
-3.41% |
75,000 |
| 2024/10/21 |
1,795 |
1,846 |
1,785 |
1,816 |
+1.06% |
74,200 |
| 2024/10/18 |
1,790 |
1,818 |
1,781 |
1,797 |
+0.39% |
42,800 |
| 2024/10/17 |
1,819 |
1,839 |
1,777 |
1,790 |
-1.43% |
82,400 |
| 2024/10/16 |
1,822 |
1,841 |
1,804 |
1,816 |
-2.47% |
70,000 |
| 2024/10/15 |
1,814 |
1,866 |
1,794 |
1,862 |
+3.67% |
109,400 |
| 2024/10/11 |
1,820 |
1,831 |
1,796 |
1,796 |
-0.50% |
54,600 |
| 2024/10/10 |
1,852 |
1,852 |
1,805 |
1,805 |
-2.11% |
61,300 |
| 2024/10/9 |
1,827 |
1,855 |
1,817 |
1,844 |
+1.26% |
81,600 |
| 2024/10/8 |
1,856 |
1,856 |
1,807 |
1,821 |
-2.10% |
72,000 |
| 2024/10/7 |
1,901 |
1,905 |
1,855 |
1,860 |
-0.05% |
48,100 |
| 2024/10/4 |
1,852 |
1,893 |
1,852 |
1,861 |
-0.43% |
43,800 |
| 2024/10/3 |
1,907 |
1,907 |
1,858 |
1,869 |
+0.97% |
47,000 |
| 2024/10/2 |
1,852 |
1,874 |
1,835 |
1,851 |
-1.80% |
70,400 |
| 2024/10/1 |
1,891 |
1,895 |
1,850 |
1,885 |
+1.51% |
68,100 |
| 2024/9/30 |
1,883 |
1,925 |
1,857 |
1,857 |
-5.40% |
93,000 |
| 2024/9/27 |
1,936 |
1,967 |
1,936 |
1,963 |
+1.87% |
58,700 |
| 2024/9/26 |
1,906 |
1,935 |
1,893 |
1,927 |
+3.05% |
115,200 |
| 2024/9/25 |
1,915 |
1,927 |
1,870 |
1,870 |
-3.01% |
74,200 |
| 2024/9/24 |
1,967 |
1,967 |
1,922 |
1,928 |
-1.28% |
64,000 |
| 2024/9/20 |
1,964 |
1,970 |
1,948 |
1,953 |
+1.03% |
66,800 |
| 2024/9/19 |
1,912 |
1,966 |
1,905 |
1,933 |
+3.26% |
85,900 |
| 2024/9/18 |
1,882 |
1,896 |
1,833 |
1,872 |
+0.32% |
42,400 |
| 2024/9/17 |
1,897 |
1,904 |
1,841 |
1,866 |
-0.85% |
58,500 |
| 2024/9/13 |
1,918 |
1,926 |
1,870 |
1,882 |
-2.89% |
93,800 |
|
