| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
15,510 |
15,720 |
15,485 |
15,605 |
+0.87% |
168,100 |
| 2025/3/18 |
15,460 |
15,530 |
15,410 |
15,470 |
+0.19% |
192,300 |
| 2025/3/17 |
15,300 |
15,490 |
15,290 |
15,440 |
+0.95% |
177,800 |
| 2025/3/14 |
15,020 |
15,350 |
14,960 |
15,295 |
-0.20% |
322,300 |
| 2025/3/13 |
15,435 |
15,435 |
15,230 |
15,325 |
-0.42% |
201,300 |
| 2025/3/12 |
15,255 |
15,455 |
15,215 |
15,390 |
-0.39% |
284,600 |
| 2025/3/11 |
15,460 |
15,630 |
15,385 |
15,450 |
+0.32% |
243,700 |
| 2025/3/10 |
15,600 |
15,645 |
15,320 |
15,400 |
-0.65% |
187,800 |
| 2025/3/7 |
15,450 |
15,555 |
15,425 |
15,500 |
-0.58% |
216,800 |
| 2025/3/6 |
15,605 |
15,700 |
15,520 |
15,590 |
-1.05% |
259,900 |
| 2025/3/5 |
15,870 |
15,895 |
15,595 |
15,755 |
-1.41% |
210,400 |
| 2025/3/4 |
16,080 |
16,180 |
15,890 |
15,980 |
+0.28% |
248,100 |
| 2025/3/3 |
15,710 |
16,025 |
15,680 |
15,935 |
+1.98% |
213,300 |
| 2025/2/28 |
15,605 |
15,740 |
15,455 |
15,625 |
+0.10% |
289,100 |
| 2025/2/27 |
15,565 |
15,660 |
15,550 |
15,610 |
+0.06% |
157,200 |
| 2025/2/26 |
15,610 |
15,660 |
15,400 |
15,600 |
+0.16% |
259,500 |
| 2025/2/25 |
15,475 |
15,685 |
15,395 |
15,575 |
+0.29% |
296,400 |
| 2025/2/21 |
15,510 |
15,605 |
15,475 |
15,530 |
-0.38% |
176,800 |
| 2025/2/20 |
15,740 |
15,770 |
15,550 |
15,590 |
-0.80% |
231,300 |
| 2025/2/19 |
15,570 |
15,825 |
15,570 |
15,715 |
+1.09% |
180,300 |
| 2025/2/18 |
15,590 |
15,645 |
15,500 |
15,545 |
-0.29% |
114,000 |
| 2025/2/17 |
15,650 |
15,705 |
15,555 |
15,590 |
-0.03% |
124,500 |
| 2025/2/14 |
15,700 |
15,760 |
15,580 |
15,595 |
-0.67% |
114,500 |
| 2025/2/13 |
15,675 |
15,755 |
15,560 |
15,700 |
+0.71% |
219,100 |
| 2025/2/12 |
15,570 |
15,700 |
15,540 |
15,590 |
-0.29% |
229,100 |
| 2025/2/10 |
15,640 |
15,750 |
15,605 |
15,635 |
+0.03% |
144,900 |
| 2025/2/7 |
15,795 |
15,830 |
15,625 |
15,630 |
-1.08% |
175,500 |
| 2025/2/6 |
15,715 |
15,895 |
15,710 |
15,800 |
+0.57% |
202,500 |
| 2025/2/5 |
15,790 |
15,935 |
15,625 |
15,710 |
+0.00% |
280,300 |
| 2025/2/4 |
15,925 |
16,110 |
15,690 |
15,710 |
-1.23% |
270,800 |
| 2025/2/3 |
16,440 |
16,580 |
15,860 |
15,905 |
-4.39% |
396,300 |
| 2025/1/31 |
16,990 |
17,225 |
16,535 |
16,635 |
-1.68% |
397,700 |
| 2025/1/30 |
16,920 |
16,990 |
16,850 |
16,920 |
+0.09% |
159,500 |
| 2025/1/29 |
16,895 |
16,980 |
16,865 |
16,905 |
+0.09% |
162,200 |
| 2025/1/28 |
16,800 |
16,960 |
16,715 |
16,890 |
+0.00% |
226,200 |
| 2025/1/27 |
16,785 |
16,920 |
16,735 |
16,890 |
+0.60% |
147,800 |
| 2025/1/24 |
16,925 |
17,000 |
16,790 |
16,790 |
+0.24% |
233,400 |
| 2025/1/23 |
16,635 |
16,840 |
16,530 |
16,750 |
+0.90% |
201,600 |
| 2025/1/22 |
16,800 |
16,815 |
16,565 |
16,600 |
-1.57% |
157,000 |
| 2025/1/21 |
16,870 |
16,870 |
16,755 |
16,865 |
+0.33% |
121,200 |
| 2025/1/20 |
16,735 |
16,865 |
16,700 |
16,810 |
+0.60% |
141,500 |
| 2025/1/17 |
16,805 |
16,835 |
16,615 |
16,710 |
-0.54% |
195,600 |
| 2025/1/16 |
16,780 |
16,900 |
16,735 |
16,800 |
+0.15% |
149,200 |
| 2025/1/15 |
16,950 |
16,995 |
16,685 |
16,775 |
-0.74% |
232,700 |
| 2025/1/14 |
17,000 |
17,000 |
16,715 |
16,900 |
-0.06% |
240,500 |
| 2025/1/10 |
16,980 |
17,035 |
16,865 |
16,910 |
-0.68% |
176,500 |
| 2025/1/9 |
17,220 |
17,245 |
16,980 |
17,025 |
-1.56% |
210,800 |
| 2025/1/8 |
17,345 |
17,345 |
17,150 |
17,295 |
+0.14% |
208,200 |
| 2025/1/7 |
17,295 |
17,295 |
17,120 |
17,270 |
-1.03% |
207,100 |
| 2025/1/6 |
17,700 |
17,740 |
17,400 |
17,450 |
-0.71% |
202,200 |
| 2024/12/30 |
17,710 |
17,740 |
17,495 |
17,575 |
-0.79% |
127,100 |
| 2024/12/27 |
17,610 |
17,750 |
17,590 |
17,715 |
+0.57% |
84,400 |
| 2024/12/26 |
17,555 |
17,615 |
17,485 |
17,615 |
+0.31% |
87,100 |
| 2024/12/25 |
17,705 |
17,720 |
17,380 |
17,560 |
-0.85% |
113,700 |
| 2024/12/24 |
17,855 |
17,870 |
17,645 |
17,710 |
-0.53% |
65,200 |
| 2024/12/23 |
17,650 |
17,870 |
17,610 |
17,805 |
+0.99% |
112,700 |
| 2024/12/20 |
17,720 |
17,780 |
17,630 |
17,630 |
-0.25% |
316,600 |
| 2024/12/19 |
17,335 |
17,730 |
17,335 |
17,675 |
+0.45% |
192,400 |
| 2024/12/18 |
17,700 |
17,765 |
17,595 |
17,595 |
-0.48% |
159,800 |
| 2024/12/17 |
17,700 |
17,780 |
17,620 |
17,680 |
-0.08% |
129,900 |
| 2024/12/16 |
17,750 |
17,785 |
17,570 |
17,695 |
-0.34% |
152,900 |
| 2024/12/13 |
17,915 |
18,040 |
17,640 |
17,755 |
-1.66% |
231,000 |
| 2024/12/12 |
18,130 |
18,225 |
17,995 |
18,055 |
+0.64% |
223,500 |
| 2024/12/11 |
17,955 |
18,130 |
17,780 |
17,940 |
+2.19% |
281,700 |
| 2024/12/10 |
17,555 |
17,650 |
17,460 |
17,555 |
+0.57% |
187,800 |
| 2024/12/9 |
17,425 |
17,475 |
17,315 |
17,455 |
+0.26% |
129,800 |
| 2024/12/6 |
17,435 |
17,555 |
17,365 |
17,410 |
-0.06% |
187,900 |
| 2024/12/5 |
17,200 |
17,450 |
17,195 |
17,420 |
+1.66% |
251,700 |
| 2024/12/4 |
17,115 |
17,170 |
17,070 |
17,135 |
+0.15% |
187,200 |
| 2024/12/3 |
16,960 |
17,195 |
16,935 |
17,110 |
+1.36% |
270,900 |
| 2024/12/2 |
16,725 |
16,900 |
16,725 |
16,880 |
+0.93% |
131,000 |
| 2024/11/29 |
16,795 |
16,860 |
16,705 |
16,725 |
-0.51% |
152,700 |
| 2024/11/28 |
16,940 |
16,975 |
16,800 |
16,810 |
-0.56% |
170,400 |
| 2024/11/27 |
16,965 |
17,060 |
16,805 |
16,905 |
-0.68% |
134,700 |
| 2024/11/26 |
16,850 |
17,030 |
16,790 |
17,020 |
+2.10% |
193,400 |
| 2024/11/25 |
17,310 |
17,310 |
16,670 |
16,670 |
-3.53% |
879,000 |
| 2024/11/22 |
17,180 |
17,320 |
17,020 |
17,280 |
+0.17% |
194,700 |
| 2024/11/21 |
17,320 |
17,445 |
17,210 |
17,250 |
-0.06% |
150,300 |
| 2024/11/20 |
17,350 |
17,525 |
17,260 |
17,260 |
-1.06% |
192,700 |
| 2024/11/19 |
17,410 |
17,480 |
17,350 |
17,445 |
+0.95% |
208,500 |
| 2024/11/18 |
17,250 |
17,380 |
17,115 |
17,280 |
+0.64% |
162,300 |
| 2024/11/15 |
17,255 |
17,355 |
17,170 |
17,170 |
-0.75% |
303,800 |
| 2024/11/14 |
17,120 |
17,345 |
17,090 |
17,300 |
+1.29% |
219,200 |
| 2024/11/13 |
17,205 |
17,270 |
17,075 |
17,080 |
-0.90% |
161,800 |
| 2024/11/12 |
17,200 |
17,300 |
17,130 |
17,235 |
+0.70% |
210,000 |
| 2024/11/11 |
17,045 |
17,170 |
17,025 |
17,115 |
-0.12% |
148,300 |
| 2024/11/8 |
17,225 |
17,375 |
17,095 |
17,135 |
-0.95% |
189,600 |
| 2024/11/7 |
17,105 |
17,325 |
17,080 |
17,300 |
+1.47% |
258,000 |
| 2024/11/6 |
17,145 |
17,300 |
16,985 |
17,050 |
+0.98% |
281,400 |
| 2024/11/5 |
16,990 |
17,025 |
16,725 |
16,885 |
+0.03% |
258,400 |
| 2024/11/1 |
16,600 |
16,985 |
16,580 |
16,880 |
+0.00% |
208,000 |
| 2024/10/31 |
16,740 |
16,960 |
16,575 |
16,880 |
+0.96% |
332,000 |
| 2024/10/30 |
16,420 |
16,875 |
16,330 |
16,720 |
+0.36% |
1,311,800 |
| 2024/10/29 |
16,970 |
17,145 |
16,310 |
16,660 |
-0.72% |
588,800 |
| 2024/10/28 |
16,830 |
16,855 |
16,695 |
16,780 |
+0.21% |
239,500 |
| 2024/10/25 |
16,760 |
16,805 |
16,655 |
16,745 |
+0.27% |
243,600 |
| 2024/10/24 |
16,550 |
16,750 |
16,515 |
16,700 |
+0.09% |
245,000 |
| 2024/10/23 |
16,790 |
16,975 |
16,615 |
16,685 |
+0.39% |
581,200 |
| 2024/10/22 |
16,660 |
16,660 |
16,535 |
16,620 |
-0.63% |
209,900 |
| 2024/10/21 |
16,740 |
16,800 |
16,610 |
16,725 |
+0.06% |
215,700 |
| 2024/10/18 |
16,500 |
16,930 |
16,300 |
16,715 |
-1.09% |
262,000 |
| 2024/10/17 |
17,080 |
17,090 |
16,840 |
16,900 |
-0.41% |
246,600 |
| 2024/10/16 |
17,165 |
17,255 |
16,955 |
16,970 |
-0.99% |
217,500 |
| 2024/10/15 |
17,315 |
17,320 |
17,140 |
17,140 |
-0.35% |
251,500 |
| 2024/10/11 |
17,075 |
17,230 |
17,035 |
17,200 |
-0.03% |
234,800 |
| 2024/10/10 |
17,275 |
17,320 |
17,175 |
17,205 |
-0.69% |
230,500 |
| 2024/10/9 |
17,415 |
17,455 |
17,215 |
17,325 |
-0.46% |
184,100 |
| 2024/10/8 |
17,070 |
17,520 |
17,065 |
17,405 |
+1.16% |
388,000 |
| 2024/10/7 |
17,350 |
17,410 |
17,205 |
17,205 |
-1.06% |
374,700 |
| 2024/10/4 |
17,300 |
17,430 |
17,250 |
17,390 |
+0.64% |
251,200 |
| 2024/10/3 |
17,620 |
17,640 |
17,210 |
17,280 |
-0.75% |
261,300 |
| 2024/10/2 |
17,360 |
17,465 |
17,325 |
17,410 |
-0.17% |
185,000 |
| 2024/10/1 |
17,560 |
17,560 |
17,345 |
17,440 |
+0.17% |
175,200 |
| 2024/9/30 |
17,470 |
17,495 |
17,260 |
17,410 |
-2.41% |
370,000 |
| 2024/9/27 |
17,880 |
18,050 |
17,690 |
17,840 |
-1.60% |
193,500 |
| 2024/9/26 |
17,950 |
18,170 |
17,895 |
18,130 |
+2.11% |
276,700 |
| 2024/9/25 |
17,725 |
17,840 |
17,620 |
17,755 |
+0.11% |
157,700 |
| 2024/9/24 |
17,790 |
17,945 |
17,675 |
17,735 |
+1.23% |
241,800 |
| 2024/9/20 |
17,515 |
17,680 |
17,450 |
17,520 |
+0.26% |
293,000 |
| 2024/9/19 |
17,635 |
17,780 |
17,475 |
17,475 |
-0.63% |
266,600 |
| 2024/9/18 |
17,630 |
17,745 |
17,385 |
17,585 |
-0.48% |
213,100 |
| 2024/9/17 |
17,395 |
17,690 |
17,330 |
17,670 |
+2.43% |
306,300 |
| 2024/9/13 |
17,285 |
17,380 |
17,185 |
17,250 |
-1.12% |
292,800 |
|
