日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/18 |
1,468 |
1,473 |
1,460 |
1,464 |
+0.07% |
39,000 |
2025/3/17 |
1,435 |
1,467 |
1,435 |
1,463 |
+1.95% |
50,300 |
2025/3/14 |
1,429 |
1,439 |
1,429 |
1,435 |
-0.35% |
27,000 |
2025/3/13 |
1,440 |
1,447 |
1,432 |
1,440 |
+0.00% |
25,500 |
2025/3/12 |
1,432 |
1,442 |
1,432 |
1,440 |
-0.48% |
17,900 |
2025/3/11 |
1,431 |
1,447 |
1,418 |
1,447 |
-0.55% |
40,500 |
2025/3/10 |
1,451 |
1,457 |
1,444 |
1,455 |
+0.48% |
19,600 |
2025/3/7 |
1,451 |
1,452 |
1,439 |
1,448 |
-0.96% |
31,900 |
2025/3/6 |
1,455 |
1,463 |
1,455 |
1,462 |
+0.48% |
28,500 |
2025/3/5 |
1,454 |
1,455 |
1,438 |
1,455 |
+1.39% |
38,800 |
2025/3/4 |
1,440 |
1,444 |
1,429 |
1,435 |
-1.03% |
31,900 |
2025/3/3 |
1,430 |
1,450 |
1,420 |
1,450 |
+2.26% |
56,200 |
2025/2/28 |
1,419 |
1,419 |
1,404 |
1,418 |
-0.35% |
40,300 |
2025/2/27 |
1,395 |
1,426 |
1,395 |
1,423 |
+2.60% |
122,400 |
2025/2/26 |
1,392 |
1,393 |
1,380 |
1,387 |
-0.50% |
110,100 |
2025/2/25 |
1,404 |
1,406 |
1,392 |
1,394 |
-0.99% |
97,500 |
2025/2/21 |
1,418 |
1,418 |
1,407 |
1,408 |
-0.98% |
68,800 |
2025/2/20 |
1,435 |
1,445 |
1,422 |
1,422 |
-0.84% |
45,400 |
2025/2/19 |
1,418 |
1,437 |
1,418 |
1,434 |
+0.91% |
27,200 |
2025/2/18 |
1,421 |
1,433 |
1,414 |
1,421 |
+0.35% |
35,300 |
2025/2/17 |
1,427 |
1,434 |
1,416 |
1,416 |
-0.07% |
48,900 |
2025/2/14 |
1,437 |
1,437 |
1,416 |
1,417 |
-1.25% |
21,400 |
2025/2/13 |
1,427 |
1,435 |
1,423 |
1,435 |
+1.34% |
19,700 |
2025/2/12 |
1,428 |
1,428 |
1,407 |
1,416 |
+0.35% |
20,700 |
2025/2/10 |
1,428 |
1,428 |
1,411 |
1,411 |
-1.19% |
24,200 |
2025/2/7 |
1,431 |
1,439 |
1,423 |
1,428 |
-0.63% |
22,200 |
2025/2/6 |
1,408 |
1,437 |
1,408 |
1,437 |
+2.06% |
14,500 |
2025/2/5 |
1,424 |
1,428 |
1,408 |
1,408 |
-0.28% |
22,800 |
2025/2/4 |
1,432 |
1,434 |
1,407 |
1,412 |
-0.63% |
29,500 |
2025/2/3 |
1,442 |
1,442 |
1,413 |
1,421 |
-1.80% |
69,800 |
2025/1/31 |
1,451 |
1,451 |
1,423 |
1,447 |
-0.28% |
54,700 |
2025/1/30 |
1,459 |
1,473 |
1,444 |
1,451 |
-0.55% |
287,300 |
2025/1/29 |
1,477 |
1,477 |
1,459 |
1,459 |
-0.68% |
29,600 |
2025/1/28 |
1,465 |
1,477 |
1,465 |
1,469 |
+0.62% |
38,500 |
2025/1/27 |
1,450 |
1,470 |
1,448 |
1,460 |
+1.81% |
71,900 |
2025/1/24 |
1,437 |
1,440 |
1,428 |
1,434 |
+0.63% |
24,900 |
2025/1/23 |
1,431 |
1,445 |
1,425 |
1,425 |
-0.84% |
27,100 |
2025/1/22 |
1,428 |
1,437 |
1,428 |
1,437 |
+0.91% |
25,800 |
2025/1/21 |
1,425 |
1,430 |
1,417 |
1,424 |
+0.92% |
35,300 |
2025/1/20 |
1,422 |
1,422 |
1,400 |
1,411 |
-1.12% |
44,100 |
2025/1/17 |
1,430 |
1,434 |
1,422 |
1,427 |
+0.49% |
36,100 |
2025/1/16 |
1,436 |
1,436 |
1,419 |
1,420 |
-0.56% |
37,500 |
2025/1/15 |
1,434 |
1,462 |
1,428 |
1,428 |
+0.00% |
62,200 |
2025/1/14 |
1,420 |
1,434 |
1,414 |
1,428 |
+0.92% |
87,200 |
2025/1/10 |
1,420 |
1,420 |
1,412 |
1,415 |
-0.14% |
19,800 |
2025/1/9 |
1,420 |
1,422 |
1,413 |
1,417 |
-0.14% |
31,900 |
2025/1/8 |
1,421 |
1,423 |
1,413 |
1,419 |
-0.42% |
37,000 |
2025/1/7 |
1,420 |
1,425 |
1,414 |
1,425 |
+0.56% |
37,900 |
2025/1/6 |
1,424 |
1,425 |
1,413 |
1,417 |
-0.35% |
44,700 |
2024/12/30 |
1,417 |
1,423 |
1,414 |
1,422 |
+0.49% |
47,400 |
2024/12/27 |
1,393 |
1,422 |
1,393 |
1,415 |
+2.17% |
64,100 |
2024/12/26 |
1,361 |
1,386 |
1,361 |
1,385 |
+1.84% |
86,300 |
2024/12/25 |
1,360 |
1,368 |
1,353 |
1,360 |
+0.15% |
78,300 |
2024/12/24 |
1,362 |
1,366 |
1,356 |
1,358 |
+0.15% |
68,800 |
2024/12/23 |
1,355 |
1,364 |
1,346 |
1,356 |
+0.00% |
88,600 |
2024/12/20 |
1,366 |
1,375 |
1,356 |
1,356 |
-0.44% |
56,400 |
2024/12/19 |
1,361 |
1,366 |
1,357 |
1,362 |
+0.00% |
47,800 |
2024/12/18 |
1,363 |
1,364 |
1,354 |
1,362 |
-0.07% |
61,000 |
2024/12/17 |
1,383 |
1,383 |
1,360 |
1,363 |
-0.94% |
80,300 |
2024/12/16 |
1,393 |
1,399 |
1,376 |
1,376 |
-0.65% |
57,200 |
2024/12/13 |
1,382 |
1,391 |
1,382 |
1,385 |
-0.14% |
34,700 |
2024/12/12 |
1,400 |
1,400 |
1,387 |
1,387 |
-0.07% |
29,500 |
2024/12/11 |
1,387 |
1,393 |
1,385 |
1,388 |
+0.14% |
23,400 |
2024/12/10 |
1,400 |
1,400 |
1,386 |
1,386 |
-0.57% |
26,700 |
2024/12/9 |
1,387 |
1,405 |
1,384 |
1,394 |
+0.94% |
54,400 |
2024/12/6 |
1,392 |
1,392 |
1,381 |
1,381 |
-0.43% |
26,300 |
2024/12/5 |
1,380 |
1,389 |
1,380 |
1,387 |
+0.95% |
45,300 |
2024/12/4 |
1,383 |
1,384 |
1,371 |
1,374 |
+0.07% |
52,400 |
2024/12/3 |
1,381 |
1,389 |
1,373 |
1,373 |
-0.58% |
57,100 |
2024/12/2 |
1,405 |
1,409 |
1,381 |
1,381 |
-2.33% |
59,100 |
2024/11/29 |
1,397 |
1,419 |
1,395 |
1,414 |
+1.36% |
51,500 |
2024/11/28 |
1,364 |
1,396 |
1,364 |
1,395 |
-1.76% |
96,100 |
2024/11/27 |
1,421 |
1,424 |
1,410 |
1,420 |
-0.63% |
191,500 |
2024/11/26 |
1,426 |
1,429 |
1,419 |
1,429 |
+0.14% |
58,500 |
2024/11/25 |
1,433 |
1,436 |
1,427 |
1,427 |
-0.14% |
51,200 |
2024/11/22 |
1,430 |
1,440 |
1,428 |
1,429 |
-0.42% |
36,800 |
2024/11/21 |
1,436 |
1,446 |
1,431 |
1,435 |
-0.76% |
42,100 |
2024/11/20 |
1,447 |
1,447 |
1,431 |
1,446 |
-0.07% |
38,600 |
2024/11/19 |
1,453 |
1,466 |
1,440 |
1,447 |
-0.28% |
39,100 |
2024/11/18 |
1,450 |
1,470 |
1,449 |
1,451 |
-0.21% |
50,300 |
2024/11/15 |
1,420 |
1,470 |
1,420 |
1,454 |
+3.71% |
74,600 |
2024/11/14 |
1,401 |
1,473 |
1,394 |
1,402 |
+0.43% |
128,300 |
2024/11/13 |
1,398 |
1,403 |
1,394 |
1,396 |
+0.43% |
30,900 |
2024/11/12 |
1,390 |
1,405 |
1,390 |
1,390 |
-0.07% |
34,500 |
2024/11/11 |
1,391 |
1,398 |
1,391 |
1,391 |
+0.00% |
15,000 |
2024/11/8 |
1,400 |
1,419 |
1,391 |
1,391 |
-0.36% |
22,600 |
2024/11/7 |
1,386 |
1,399 |
1,381 |
1,396 |
+1.53% |
36,700 |
2024/11/6 |
1,374 |
1,382 |
1,371 |
1,375 |
+0.15% |
48,500 |
2024/11/5 |
1,380 |
1,380 |
1,373 |
1,373 |
-0.29% |
39,500 |
2024/11/1 |
1,381 |
1,386 |
1,377 |
1,377 |
-0.43% |
35,200 |
2024/10/31 |
1,381 |
1,389 |
1,379 |
1,383 |
+0.14% |
24,100 |
2024/10/30 |
1,385 |
1,390 |
1,377 |
1,381 |
-0.29% |
62,900 |
2024/10/29 |
1,380 |
1,389 |
1,379 |
1,385 |
+0.80% |
30,200 |
2024/10/28 |
1,355 |
1,380 |
1,355 |
1,374 |
+0.81% |
28,600 |
2024/10/25 |
1,372 |
1,377 |
1,355 |
1,363 |
-0.66% |
45,300 |
2024/10/24 |
1,393 |
1,393 |
1,372 |
1,372 |
-1.51% |
51,100 |
2024/10/23 |
1,397 |
1,408 |
1,393 |
1,393 |
-0.85% |
31,900 |
2024/10/22 |
1,404 |
1,415 |
1,398 |
1,405 |
-0.35% |
55,200 |
2024/10/21 |
1,417 |
1,417 |
1,409 |
1,410 |
-0.42% |
25,100 |
2024/10/18 |
1,422 |
1,422 |
1,405 |
1,416 |
-0.14% |
37,800 |
2024/10/17 |
1,427 |
1,432 |
1,418 |
1,418 |
-0.63% |
35,400 |
2024/10/16 |
1,426 |
1,459 |
1,424 |
1,427 |
-0.97% |
47,300 |
2024/10/15 |
1,459 |
1,468 |
1,423 |
1,441 |
-1.50% |
83,800 |
2024/10/11 |
1,466 |
1,470 |
1,456 |
1,463 |
-0.61% |
31,500 |
2024/10/10 |
1,479 |
1,482 |
1,466 |
1,472 |
-0.41% |
31,000 |
2024/10/9 |
1,468 |
1,479 |
1,466 |
1,478 |
+1.03% |
36,500 |
2024/10/8 |
1,463 |
1,469 |
1,456 |
1,463 |
-0.07% |
21,800 |
2024/10/7 |
1,462 |
1,472 |
1,460 |
1,464 |
+0.41% |
26,600 |
2024/10/4 |
1,464 |
1,466 |
1,457 |
1,458 |
-0.41% |
17,300 |
2024/10/3 |
1,466 |
1,466 |
1,452 |
1,464 |
+1.17% |
34,200 |
2024/10/2 |
1,452 |
1,461 |
1,441 |
1,447 |
-1.23% |
34,800 |
2024/10/1 |
1,467 |
1,467 |
1,454 |
1,465 |
+1.31% |
20,700 |
2024/9/30 |
1,447 |
1,457 |
1,434 |
1,446 |
-1.83% |
37,300 |
2024/9/27 |
1,467 |
1,477 |
1,466 |
1,473 |
+0.82% |
24,200 |
2024/9/26 |
1,450 |
1,461 |
1,446 |
1,461 |
+1.32% |
47,700 |
2024/9/25 |
1,440 |
1,446 |
1,433 |
1,442 |
-0.14% |
20,100 |
2024/9/24 |
1,456 |
1,457 |
1,432 |
1,444 |
-0.82% |
89,000 |
2024/9/20 |
1,466 |
1,475 |
1,448 |
1,456 |
-0.75% |
54,900 |
2024/9/19 |
1,450 |
1,467 |
1,447 |
1,467 |
+1.17% |
43,800 |
2024/9/18 |
1,447 |
1,451 |
1,438 |
1,450 |
+0.97% |
34,900 |
2024/9/17 |
1,432 |
1,444 |
1,425 |
1,436 |
+0.28% |
19,500 |
2024/9/13 |
1,450 |
1,450 |
1,429 |
1,432 |
-1.17% |
27,400 |
2024/9/12 |
1,422 |
1,452 |
1,422 |
1,449 |
+2.55% |
40,700 |
|