| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
1,900 |
1,905 |
1,896 |
1,901 |
+0.48% |
160,400 |
| 2025/3/17 |
1,882 |
1,896 |
1,877 |
1,892 |
+1.23% |
144,900 |
| 2025/3/14 |
1,870 |
1,873 |
1,862 |
1,869 |
-0.11% |
155,600 |
| 2025/3/13 |
1,869 |
1,877 |
1,863 |
1,871 |
+0.27% |
111,000 |
| 2025/3/12 |
1,844 |
1,875 |
1,843 |
1,866 |
+1.25% |
191,500 |
| 2025/3/11 |
1,850 |
1,850 |
1,820 |
1,843 |
-1.07% |
232,300 |
| 2025/3/10 |
1,869 |
1,875 |
1,855 |
1,863 |
+0.49% |
123,300 |
| 2025/3/7 |
1,845 |
1,857 |
1,829 |
1,854 |
-0.32% |
137,600 |
| 2025/3/6 |
1,857 |
1,869 |
1,854 |
1,860 |
+0.59% |
123,900 |
| 2025/3/5 |
1,840 |
1,858 |
1,832 |
1,849 |
+0.49% |
135,200 |
| 2025/3/4 |
1,845 |
1,847 |
1,828 |
1,840 |
-0.16% |
131,500 |
| 2025/3/3 |
1,834 |
1,846 |
1,828 |
1,843 |
+1.88% |
115,200 |
| 2025/2/28 |
1,832 |
1,838 |
1,799 |
1,809 |
-1.42% |
263,800 |
| 2025/2/27 |
1,809 |
1,835 |
1,809 |
1,835 |
+1.55% |
127,900 |
| 2025/2/26 |
1,801 |
1,820 |
1,796 |
1,807 |
+0.33% |
192,300 |
| 2025/2/25 |
1,777 |
1,809 |
1,770 |
1,801 |
+0.90% |
342,100 |
| 2025/2/21 |
1,800 |
1,801 |
1,776 |
1,785 |
-1.11% |
388,200 |
| 2025/2/20 |
1,816 |
1,822 |
1,803 |
1,805 |
-0.88% |
244,400 |
| 2025/2/19 |
1,849 |
1,851 |
1,821 |
1,821 |
-1.51% |
278,700 |
| 2025/2/18 |
1,864 |
1,871 |
1,844 |
1,849 |
-0.80% |
288,300 |
| 2025/2/17 |
1,901 |
1,909 |
1,864 |
1,864 |
-2.00% |
314,900 |
| 2025/2/14 |
1,907 |
1,909 |
1,897 |
1,902 |
-0.31% |
98,500 |
| 2025/2/13 |
1,892 |
1,910 |
1,880 |
1,908 |
+1.76% |
155,000 |
| 2025/2/12 |
1,912 |
1,912 |
1,874 |
1,875 |
-1.11% |
246,900 |
| 2025/2/10 |
1,904 |
1,918 |
1,883 |
1,896 |
-2.07% |
264,500 |
| 2025/2/7 |
1,917 |
1,942 |
1,914 |
1,936 |
+0.99% |
97,800 |
| 2025/2/6 |
1,924 |
1,937 |
1,916 |
1,917 |
-0.16% |
69,300 |
| 2025/2/5 |
1,927 |
1,937 |
1,912 |
1,920 |
+0.37% |
117,400 |
| 2025/2/4 |
1,948 |
1,955 |
1,913 |
1,913 |
-0.36% |
110,200 |
| 2025/2/3 |
1,957 |
1,957 |
1,920 |
1,920 |
-2.14% |
162,400 |
| 2025/1/31 |
1,956 |
1,962 |
1,944 |
1,962 |
+0.31% |
72,600 |
| 2025/1/30 |
1,946 |
1,956 |
1,928 |
1,956 |
+0.26% |
138,700 |
| 2025/1/29 |
1,954 |
1,959 |
1,948 |
1,951 |
-0.10% |
102,300 |
| 2025/1/28 |
1,932 |
1,954 |
1,932 |
1,953 |
+0.62% |
114,500 |
| 2025/1/27 |
1,945 |
1,948 |
1,928 |
1,941 |
+1.15% |
93,200 |
| 2025/1/24 |
1,920 |
1,934 |
1,913 |
1,919 |
+0.37% |
72,200 |
| 2025/1/23 |
1,927 |
1,929 |
1,910 |
1,912 |
-0.78% |
86,900 |
| 2025/1/22 |
1,919 |
1,931 |
1,916 |
1,927 |
+0.57% |
105,900 |
| 2025/1/21 |
1,920 |
1,921 |
1,910 |
1,916 |
+0.58% |
66,300 |
| 2025/1/20 |
1,903 |
1,916 |
1,892 |
1,905 |
+1.49% |
98,600 |
| 2025/1/17 |
1,881 |
1,884 |
1,861 |
1,877 |
-0.21% |
112,000 |
| 2025/1/16 |
1,911 |
1,912 |
1,881 |
1,881 |
-0.95% |
114,100 |
| 2025/1/15 |
1,908 |
1,910 |
1,894 |
1,899 |
-0.05% |
106,900 |
| 2025/1/14 |
1,921 |
1,922 |
1,884 |
1,900 |
-1.14% |
236,800 |
| 2025/1/10 |
1,926 |
1,937 |
1,921 |
1,922 |
-0.47% |
105,700 |
| 2025/1/9 |
1,958 |
1,958 |
1,927 |
1,931 |
-1.38% |
149,100 |
| 2025/1/8 |
1,990 |
1,994 |
1,958 |
1,958 |
-1.66% |
141,700 |
| 2025/1/7 |
2,000 |
2,005 |
1,985 |
1,991 |
-0.15% |
95,600 |
| 2025/1/6 |
2,025 |
2,025 |
1,993 |
1,994 |
-0.55% |
168,500 |
| 2024/12/30 |
2,008 |
2,017 |
1,997 |
2,005 |
+1.16% |
170,300 |
| 2024/12/27 |
1,971 |
1,983 |
1,965 |
1,982 |
+0.87% |
122,700 |
| 2024/12/26 |
1,930 |
1,965 |
1,930 |
1,965 |
+1.81% |
139,100 |
| 2024/12/25 |
1,919 |
1,930 |
1,916 |
1,930 |
+0.89% |
118,700 |
| 2024/12/24 |
1,914 |
1,917 |
1,901 |
1,913 |
+0.47% |
85,100 |
| 2024/12/23 |
1,903 |
1,909 |
1,892 |
1,904 |
+0.21% |
121,300 |
| 2024/12/20 |
1,909 |
1,935 |
1,900 |
1,900 |
-0.42% |
133,600 |
| 2024/12/19 |
1,885 |
1,908 |
1,882 |
1,908 |
+0.53% |
85,600 |
| 2024/12/18 |
1,890 |
1,904 |
1,885 |
1,898 |
+0.21% |
112,900 |
| 2024/12/17 |
1,911 |
1,912 |
1,892 |
1,894 |
-1.04% |
118,000 |
| 2024/12/16 |
1,922 |
1,928 |
1,913 |
1,914 |
-0.21% |
78,600 |
| 2024/12/13 |
1,918 |
1,929 |
1,907 |
1,918 |
-1.13% |
158,500 |
| 2024/12/12 |
1,950 |
1,959 |
1,935 |
1,940 |
+0.67% |
166,100 |
| 2024/12/11 |
1,935 |
1,939 |
1,913 |
1,927 |
-0.41% |
121,100 |
| 2024/12/10 |
1,946 |
1,955 |
1,928 |
1,935 |
-0.31% |
115,200 |
| 2024/12/9 |
1,949 |
1,952 |
1,932 |
1,941 |
-0.46% |
138,500 |
| 2024/12/6 |
1,950 |
1,958 |
1,933 |
1,950 |
+0.36% |
96,200 |
| 2024/12/5 |
1,935 |
1,946 |
1,933 |
1,943 |
+0.62% |
103,800 |
| 2024/12/4 |
1,940 |
1,957 |
1,927 |
1,931 |
+0.31% |
188,600 |
| 2024/12/3 |
1,909 |
1,931 |
1,905 |
1,925 |
+2.34% |
221,900 |
| 2024/12/2 |
1,892 |
1,900 |
1,874 |
1,881 |
-0.48% |
94,500 |
| 2024/11/29 |
1,909 |
1,909 |
1,875 |
1,890 |
-0.26% |
99,700 |
| 2024/11/28 |
1,842 |
1,895 |
1,842 |
1,895 |
+1.88% |
135,200 |
| 2024/11/27 |
1,871 |
1,880 |
1,845 |
1,860 |
-0.64% |
172,900 |
| 2024/11/26 |
1,880 |
1,886 |
1,855 |
1,872 |
-0.53% |
165,300 |
| 2024/11/25 |
1,869 |
1,895 |
1,865 |
1,882 |
-0.79% |
227,900 |
| 2024/11/22 |
1,898 |
1,906 |
1,889 |
1,897 |
+0.05% |
160,800 |
| 2024/11/21 |
1,898 |
1,912 |
1,895 |
1,896 |
+0.21% |
100,800 |
| 2024/11/20 |
1,911 |
1,928 |
1,892 |
1,892 |
-0.99% |
118,900 |
| 2024/11/19 |
1,910 |
1,921 |
1,899 |
1,911 |
+0.58% |
101,100 |
| 2024/11/18 |
1,905 |
1,915 |
1,896 |
1,900 |
-0.73% |
135,100 |
| 2024/11/15 |
1,907 |
1,933 |
1,907 |
1,914 |
+0.68% |
204,900 |
| 2024/11/14 |
1,913 |
1,922 |
1,896 |
1,901 |
-0.78% |
217,100 |
| 2024/11/13 |
1,921 |
1,941 |
1,911 |
1,916 |
-0.05% |
191,600 |
| 2024/11/12 |
1,933 |
1,946 |
1,910 |
1,917 |
-0.67% |
269,300 |
| 2024/11/11 |
1,927 |
1,963 |
1,927 |
1,930 |
+0.26% |
269,600 |
| 2024/11/8 |
2,030 |
2,039 |
1,910 |
1,925 |
-4.99% |
312,000 |
| 2024/11/7 |
1,995 |
2,035 |
1,993 |
2,026 |
+2.84% |
241,200 |
| 2024/11/6 |
2,000 |
2,005 |
1,965 |
1,970 |
-1.01% |
177,800 |
| 2024/11/5 |
1,980 |
1,990 |
1,970 |
1,990 |
+1.63% |
104,900 |
| 2024/11/1 |
1,994 |
2,001 |
1,956 |
1,958 |
-2.78% |
205,600 |
| 2024/10/31 |
2,014 |
2,021 |
1,997 |
2,014 |
+0.25% |
146,900 |
| 2024/10/30 |
2,015 |
2,032 |
2,007 |
2,009 |
+0.15% |
410,400 |
| 2024/10/29 |
1,992 |
2,009 |
1,984 |
2,006 |
+0.80% |
138,000 |
| 2024/10/28 |
1,961 |
2,003 |
1,954 |
1,990 |
+1.48% |
90,700 |
| 2024/10/25 |
1,969 |
1,975 |
1,950 |
1,961 |
-0.71% |
125,300 |
| 2024/10/24 |
1,968 |
1,984 |
1,948 |
1,975 |
-0.75% |
164,700 |
| 2024/10/23 |
1,995 |
2,013 |
1,978 |
1,990 |
-0.30% |
126,300 |
| 2024/10/22 |
2,017 |
2,031 |
1,996 |
1,996 |
-0.89% |
186,500 |
| 2024/10/21 |
2,040 |
2,040 |
2,013 |
2,014 |
-1.27% |
117,600 |
| 2024/10/18 |
2,044 |
2,055 |
2,029 |
2,040 |
-0.20% |
81,900 |
| 2024/10/17 |
2,060 |
2,062 |
2,042 |
2,044 |
+0.00% |
76,500 |
| 2024/10/16 |
2,053 |
2,073 |
2,035 |
2,044 |
-0.97% |
134,400 |
| 2024/10/15 |
2,044 |
2,074 |
2,036 |
2,064 |
+2.03% |
134,900 |
| 2024/10/11 |
2,049 |
2,054 |
2,023 |
2,023 |
-1.12% |
102,600 |
| 2024/10/10 |
2,048 |
2,053 |
2,021 |
2,046 |
+0.05% |
122,200 |
| 2024/10/9 |
2,063 |
2,063 |
2,023 |
2,045 |
+0.10% |
156,300 |
| 2024/10/8 |
2,076 |
2,090 |
2,039 |
2,043 |
-1.97% |
155,800 |
| 2024/10/7 |
2,095 |
2,096 |
2,076 |
2,084 |
+0.58% |
93,400 |
| 2024/10/4 |
2,078 |
2,095 |
2,069 |
2,072 |
-0.38% |
104,000 |
| 2024/10/3 |
2,120 |
2,125 |
2,080 |
2,080 |
-0.38% |
99,700 |
| 2024/10/2 |
2,085 |
2,109 |
2,081 |
2,088 |
-0.14% |
118,800 |
| 2024/10/1 |
2,078 |
2,105 |
2,073 |
2,091 |
+0.58% |
132,900 |
| 2024/9/30 |
2,056 |
2,097 |
2,051 |
2,079 |
-2.16% |
163,200 |
| 2024/9/27 |
2,115 |
2,167 |
2,115 |
2,125 |
-0.70% |
208,300 |
| 2024/9/26 |
2,102.5 |
2,140 |
2,097.5 |
2,140 |
+2.39% |
127,000 |
| 2024/9/25 |
2,090 |
2,100 |
2,062.5 |
2,090 |
-0.12% |
128,400 |
| 2024/9/24 |
2,120 |
2,120 |
2,090 |
2,092.5 |
+0.00% |
79,400 |
| 2024/9/20 |
2,140 |
2,145 |
2,080 |
2,092.5 |
-0.83% |
485,400 |
| 2024/9/19 |
2,112.5 |
2,130 |
2,100 |
2,110 |
+1.08% |
72,900 |
| 2024/9/18 |
2,097.5 |
2,105 |
2,075 |
2,087.5 |
+0.97% |
64,000 |
| 2024/9/17 |
2,095 |
2,115 |
2,047.5 |
2,067.5 |
-0.84% |
68,700 |
| 2024/9/13 |
2,075 |
2,110 |
2,075 |
2,085 |
-0.12% |
55,400 |
| 2024/9/12 |
2,100 |
2,122.5 |
2,080 |
2,087.5 |
+2.20% |
62,500 |
|
