| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,065 |
2,106 |
2,065 |
2,106 |
+1.69% |
18,500 |
| 2025/3/18 |
2,100 |
2,119 |
2,071 |
2,071 |
-0.72% |
52,200 |
| 2025/3/17 |
2,062 |
2,086 |
2,057 |
2,086 |
+2.00% |
56,900 |
| 2025/3/14 |
2,030 |
2,045 |
2,024 |
2,045 |
+0.64% |
47,300 |
| 2025/3/13 |
2,050 |
2,060 |
2,030 |
2,032 |
-0.64% |
31,200 |
| 2025/3/12 |
2,048 |
2,049 |
2,026 |
2,045 |
+0.34% |
36,900 |
| 2025/3/11 |
2,037 |
2,044 |
2,008 |
2,038 |
-0.63% |
43,000 |
| 2025/3/10 |
2,060 |
2,061 |
2,026 |
2,051 |
-0.10% |
48,200 |
| 2025/3/7 |
2,045 |
2,053 |
2,021 |
2,053 |
+0.05% |
46,800 |
| 2025/3/6 |
2,043 |
2,055 |
2,035 |
2,052 |
+1.38% |
41,500 |
| 2025/3/5 |
2,029 |
2,040 |
2,021 |
2,024 |
-0.39% |
32,700 |
| 2025/3/4 |
2,055 |
2,055 |
2,020 |
2,032 |
-1.26% |
42,600 |
| 2025/3/3 |
2,064 |
2,070 |
2,047 |
2,058 |
+1.58% |
24,500 |
| 2025/2/28 |
2,041 |
2,051 |
2,012 |
2,026 |
-1.17% |
35,300 |
| 2025/2/27 |
2,044 |
2,060 |
2,040 |
2,050 |
-0.05% |
24,600 |
| 2025/2/26 |
2,064 |
2,075 |
2,027 |
2,051 |
-1.77% |
30,800 |
| 2025/2/25 |
2,062 |
2,097 |
2,062 |
2,088 |
+0.24% |
18,600 |
| 2025/2/21 |
2,073 |
2,098 |
2,066 |
2,083 |
-0.33% |
24,300 |
| 2025/2/20 |
2,114 |
2,131 |
2,081 |
2,090 |
-1.97% |
29,100 |
| 2025/2/19 |
2,094 |
2,140 |
2,094 |
2,132 |
+1.81% |
33,900 |
| 2025/2/18 |
2,101 |
2,108 |
2,080 |
2,094 |
-1.09% |
50,600 |
| 2025/2/17 |
2,139 |
2,190 |
2,116 |
2,117 |
+0.95% |
75,800 |
| 2025/2/14 |
2,089 |
2,120 |
2,071 |
2,097 |
+1.16% |
89,000 |
| 2025/2/13 |
2,099 |
2,099 |
2,034 |
2,073 |
-2.03% |
138,800 |
| 2025/2/12 |
2,101 |
2,117 |
2,076 |
2,116 |
+0.91% |
30,800 |
| 2025/2/10 |
2,050 |
2,104 |
2,050 |
2,097 |
+1.30% |
48,200 |
| 2025/2/7 |
2,041 |
2,070 |
2,033 |
2,070 |
+1.97% |
36,600 |
| 2025/2/6 |
2,009 |
2,035 |
2,007 |
2,030 |
+1.96% |
12,400 |
| 2025/2/5 |
1,988 |
2,003 |
1,962 |
1,991 |
+0.81% |
56,000 |
| 2025/2/4 |
2,003 |
2,040 |
1,974 |
1,975 |
-1.35% |
16,200 |
| 2025/2/3 |
2,007 |
2,013 |
1,977 |
2,002 |
-1.48% |
22,400 |
| 2025/1/31 |
2,035 |
2,048 |
2,020 |
2,032 |
+0.10% |
18,000 |
| 2025/1/30 |
2,013 |
2,036 |
2,009 |
2,030 |
+0.25% |
24,300 |
| 2025/1/29 |
2,033 |
2,049 |
2,025 |
2,025 |
-0.39% |
13,600 |
| 2025/1/28 |
1,995 |
2,052 |
1,995 |
2,033 |
+2.16% |
47,300 |
| 2025/1/27 |
1,996 |
2,005 |
1,984 |
1,990 |
+0.86% |
33,700 |
| 2025/1/24 |
1,952 |
1,994 |
1,944 |
1,973 |
+1.75% |
25,700 |
| 2025/1/23 |
1,946 |
1,951 |
1,927 |
1,939 |
-0.82% |
29,300 |
| 2025/1/22 |
1,962 |
1,971 |
1,952 |
1,955 |
-0.66% |
15,400 |
| 2025/1/21 |
1,979 |
1,989 |
1,955 |
1,968 |
-0.35% |
9,900 |
| 2025/1/20 |
1,933 |
1,976 |
1,933 |
1,975 |
+2.17% |
22,600 |
| 2025/1/17 |
1,951 |
1,951 |
1,918 |
1,933 |
-0.92% |
26,600 |
| 2025/1/16 |
1,961 |
1,974 |
1,951 |
1,951 |
-1.12% |
16,200 |
| 2025/1/15 |
1,987 |
2,006 |
1,962 |
1,973 |
-0.40% |
34,500 |
| 2025/1/14 |
1,942 |
1,986 |
1,941 |
1,981 |
+1.80% |
38,000 |
| 2025/1/10 |
1,913 |
1,960 |
1,913 |
1,946 |
+0.78% |
19,400 |
| 2025/1/9 |
1,917 |
1,937 |
1,911 |
1,931 |
+0.78% |
26,900 |
| 2025/1/8 |
1,938 |
1,940 |
1,912 |
1,916 |
-1.14% |
38,400 |
| 2025/1/7 |
1,970 |
1,970 |
1,930 |
1,938 |
-0.51% |
33,900 |
| 2025/1/6 |
1,985 |
1,993 |
1,948 |
1,948 |
-1.77% |
33,600 |
| 2024/12/30 |
2,002 |
2,011 |
1,968 |
1,983 |
-0.75% |
49,400 |
| 2024/12/27 |
1,970 |
2,029 |
1,968 |
1,998 |
-1.82% |
95,900 |
| 2024/12/26 |
2,003 |
2,045 |
2,003 |
2,035 |
+1.24% |
144,200 |
| 2024/12/25 |
2,009 |
2,017 |
1,995 |
2,010 |
+0.70% |
42,900 |
| 2024/12/24 |
2,014 |
2,014 |
1,994 |
1,996 |
-0.40% |
54,900 |
| 2024/12/23 |
2,003 |
2,015 |
1,983 |
2,004 |
+0.45% |
49,200 |
| 2024/12/20 |
1,994 |
2,015 |
1,994 |
1,995 |
-0.50% |
36,800 |
| 2024/12/19 |
1,972 |
2,010 |
1,971 |
2,005 |
+0.40% |
38,500 |
| 2024/12/18 |
2,000 |
2,018 |
1,992 |
1,997 |
+0.45% |
34,600 |
| 2024/12/17 |
1,993 |
2,009 |
1,979 |
1,988 |
-0.25% |
41,600 |
| 2024/12/16 |
2,000 |
2,004 |
1,990 |
1,993 |
-0.15% |
27,100 |
| 2024/12/13 |
1,980 |
2,001 |
1,978 |
1,996 |
+0.30% |
22,800 |
| 2024/12/12 |
1,980 |
2,003 |
1,978 |
1,990 |
+0.86% |
30,100 |
| 2024/12/11 |
1,977 |
1,980 |
1,967 |
1,973 |
+0.00% |
29,900 |
| 2024/12/10 |
2,019 |
2,019 |
1,967 |
1,973 |
-1.84% |
53,300 |
| 2024/12/9 |
2,016 |
2,022 |
2,009 |
2,010 |
-0.30% |
22,600 |
| 2024/12/6 |
2,024 |
2,024 |
2,003 |
2,016 |
+0.25% |
20,000 |
| 2024/12/5 |
2,048 |
2,048 |
2,003 |
2,011 |
-0.45% |
29,400 |
| 2024/12/4 |
2,076 |
2,079 |
2,016 |
2,020 |
-2.32% |
35,000 |
| 2024/12/3 |
2,087 |
2,089 |
2,068 |
2,068 |
-0.91% |
27,100 |
| 2024/12/2 |
2,085 |
2,098 |
2,077 |
2,087 |
+0.58% |
22,200 |
| 2024/11/29 |
2,089 |
2,102 |
2,066 |
2,075 |
-0.38% |
21,400 |
| 2024/11/28 |
2,043 |
2,083 |
2,043 |
2,083 |
+0.87% |
16,400 |
| 2024/11/27 |
2,080 |
2,080 |
2,038 |
2,065 |
-1.57% |
39,800 |
| 2024/11/26 |
2,097 |
2,101 |
2,081 |
2,098 |
+0.77% |
24,600 |
| 2024/11/25 |
2,099 |
2,111 |
2,082 |
2,082 |
+0.63% |
40,200 |
| 2024/11/22 |
2,094 |
2,097 |
2,069 |
2,069 |
-1.24% |
21,600 |
| 2024/11/21 |
2,105 |
2,105 |
2,078 |
2,095 |
-0.19% |
17,000 |
| 2024/11/20 |
2,100 |
2,118 |
2,093 |
2,099 |
-0.33% |
19,500 |
| 2024/11/19 |
2,080 |
2,108 |
2,080 |
2,106 |
+1.49% |
28,900 |
| 2024/11/18 |
2,051 |
2,103 |
2,050 |
2,075 |
+0.63% |
35,900 |
| 2024/11/15 |
2,098 |
2,100 |
2,053 |
2,062 |
-0.96% |
20,500 |
| 2024/11/14 |
2,091 |
2,116 |
2,075 |
2,082 |
-0.53% |
43,900 |
| 2024/11/13 |
2,078 |
2,105 |
2,077 |
2,093 |
-0.76% |
34,000 |
| 2024/11/12 |
2,059 |
2,112 |
2,059 |
2,109 |
+2.88% |
75,500 |
| 2024/11/11 |
1,933 |
2,056 |
1,933 |
2,050 |
+5.18% |
100,000 |
| 2024/11/8 |
1,980 |
1,980 |
1,935 |
1,949 |
-0.46% |
35,700 |
| 2024/11/7 |
1,942 |
1,964 |
1,927 |
1,958 |
+1.87% |
19,300 |
| 2024/11/6 |
1,910 |
1,951 |
1,910 |
1,922 |
+0.89% |
16,500 |
| 2024/11/5 |
1,915 |
1,928 |
1,904 |
1,905 |
-0.42% |
10,700 |
| 2024/11/1 |
1,911 |
1,932 |
1,908 |
1,913 |
-0.42% |
18,200 |
| 2024/10/31 |
1,905 |
1,938 |
1,905 |
1,921 |
+0.37% |
20,000 |
| 2024/10/30 |
1,910 |
1,925 |
1,902 |
1,914 |
-0.16% |
40,700 |
| 2024/10/29 |
1,915 |
1,932 |
1,908 |
1,917 |
+0.37% |
12,100 |
| 2024/10/28 |
1,859 |
1,914 |
1,840 |
1,910 |
+2.69% |
25,800 |
| 2024/10/25 |
1,899 |
1,899 |
1,860 |
1,860 |
-1.74% |
15,500 |
| 2024/10/24 |
1,875 |
1,896 |
1,860 |
1,893 |
+0.48% |
27,200 |
| 2024/10/23 |
1,911 |
1,917 |
1,884 |
1,884 |
-1.52% |
16,100 |
| 2024/10/22 |
1,947 |
1,947 |
1,912 |
1,913 |
-2.10% |
28,900 |
| 2024/10/21 |
1,950 |
1,956 |
1,939 |
1,954 |
+0.36% |
13,400 |
| 2024/10/18 |
1,976 |
1,978 |
1,942 |
1,947 |
-0.21% |
11,400 |
| 2024/10/17 |
1,968 |
1,990 |
1,951 |
1,951 |
-0.10% |
12,000 |
| 2024/10/16 |
1,954 |
1,968 |
1,938 |
1,953 |
-0.81% |
23,000 |
| 2024/10/15 |
1,989 |
1,989 |
1,956 |
1,969 |
-0.05% |
20,600 |
| 2024/10/11 |
1,977 |
1,977 |
1,955 |
1,970 |
+0.46% |
14,500 |
| 2024/10/10 |
1,993 |
1,993 |
1,961 |
1,961 |
-0.91% |
15,600 |
| 2024/10/9 |
1,995 |
1,995 |
1,973 |
1,979 |
-0.35% |
15,500 |
| 2024/10/8 |
1,996 |
2,008 |
1,984 |
1,986 |
-1.78% |
21,500 |
| 2024/10/7 |
2,023 |
2,023 |
2,005 |
2,022 |
+1.10% |
19,400 |
| 2024/10/4 |
1,999 |
2,008 |
1,981 |
2,000 |
+1.27% |
18,300 |
| 2024/10/3 |
2,000 |
2,000 |
1,968 |
1,975 |
+1.39% |
16,700 |
| 2024/10/2 |
1,952 |
1,969 |
1,944 |
1,948 |
-0.56% |
27,700 |
| 2024/10/1 |
1,960 |
1,976 |
1,948 |
1,959 |
+0.56% |
27,900 |
| 2024/9/30 |
1,980 |
1,997 |
1,937 |
1,948 |
-4.04% |
51,400 |
| 2024/9/27 |
2,039 |
2,049 |
2,011 |
2,030 |
+0.05% |
23,900 |
| 2024/9/26 |
1,961 |
2,029 |
1,961 |
2,029 |
+4.43% |
40,500 |
| 2024/9/25 |
1,946 |
1,973 |
1,943 |
1,943 |
-0.87% |
33,200 |
| 2024/9/24 |
1,981 |
1,981 |
1,952 |
1,960 |
-0.05% |
20,400 |
| 2024/9/20 |
1,958 |
1,976 |
1,946 |
1,961 |
+1.34% |
20,500 |
| 2024/9/19 |
1,941 |
1,955 |
1,921 |
1,935 |
+2.44% |
46,200 |
| 2024/9/18 |
1,882 |
1,905 |
1,864 |
1,889 |
+1.02% |
29,800 |
| 2024/9/17 |
1,903 |
1,908 |
1,844 |
1,870 |
-1.89% |
50,600 |
| 2024/9/13 |
1,905 |
1,912 |
1,896 |
1,906 |
-0.47% |
22,800 |
|
