| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
2,739 |
2,742 |
2,735 |
2,735 |
-0.15% |
82,500 |
| 2025/3/17 |
2,745 |
2,746 |
2,738 |
2,739 |
-0.25% |
83,100 |
| 2025/3/14 |
2,745 |
2,748 |
2,745 |
2,746 |
+0.00% |
215,300 |
| 2025/3/13 |
2,747 |
2,748 |
2,746 |
2,746 |
-0.07% |
155,500 |
| 2025/3/12 |
2,747 |
2,749 |
2,745 |
2,748 |
-0.07% |
119,400 |
| 2025/3/11 |
2,746 |
2,750 |
2,745 |
2,750 |
+0.18% |
162,700 |
| 2025/3/10 |
2,746 |
2,747 |
2,745 |
2,745 |
-0.04% |
192,400 |
| 2025/3/7 |
2,746 |
2,747 |
2,746 |
2,746 |
-0.04% |
191,100 |
| 2025/3/6 |
2,748 |
2,749 |
2,746 |
2,747 |
+0.04% |
139,800 |
| 2025/3/5 |
2,745 |
2,749 |
2,745 |
2,746 |
+0.04% |
170,100 |
| 2025/3/4 |
2,745 |
2,746 |
2,745 |
2,745 |
+0.00% |
126,900 |
| 2025/3/3 |
2,746 |
2,747 |
2,745 |
2,745 |
+0.00% |
189,100 |
| 2025/2/28 |
2,745 |
2,747 |
2,744 |
2,745 |
+0.04% |
246,900 |
| 2025/2/27 |
2,745 |
2,746 |
2,744 |
2,744 |
-0.04% |
291,200 |
| 2025/2/26 |
2,745 |
2,747 |
2,744 |
2,745 |
-0.04% |
235,200 |
| 2025/2/25 |
2,744 |
2,748 |
2,744 |
2,746 |
+0.07% |
171,300 |
| 2025/2/21 |
2,745 |
2,747 |
2,744 |
2,744 |
-0.04% |
192,700 |
| 2025/2/20 |
2,744 |
2,747 |
2,744 |
2,745 |
+0.04% |
229,800 |
| 2025/2/19 |
2,745 |
2,746 |
2,744 |
2,744 |
+0.00% |
192,600 |
| 2025/2/18 |
2,744 |
2,745 |
2,743 |
2,744 |
+0.04% |
262,200 |
| 2025/2/17 |
2,743 |
2,745 |
2,742 |
2,743 |
+0.00% |
1,577,800 |
| 2025/2/14 |
2,746 |
2,747 |
2,743 |
2,743 |
-0.11% |
388,700 |
| 2025/2/13 |
2,747 |
2,748 |
2,745 |
2,746 |
-0.11% |
261,500 |
| 2025/2/12 |
2,747 |
2,749 |
2,746 |
2,749 |
+0.00% |
356,700 |
| 2025/2/10 |
2,748 |
2,749 |
2,747 |
2,749 |
+0.04% |
260,900 |
| 2025/2/7 |
2,748 |
2,750 |
2,747 |
2,748 |
+0.00% |
468,000 |
| 2025/2/6 |
2,750 |
2,750 |
2,748 |
2,748 |
+0.00% |
382,300 |
| 2025/2/5 |
2,750 |
2,752 |
2,748 |
2,748 |
-0.07% |
566,200 |
| 2025/2/4 |
2,771 |
2,777 |
2,748 |
2,750 |
+9.96% |
2,536,700 |
| 2025/2/3 |
2,501 |
2,501 |
2,501 |
2,501 |
+24.99% |
86,900 |
| 2025/1/31 |
1,945 |
2,045 |
1,933 |
2,001 |
+2.88% |
300,800 |
| 2025/1/30 |
1,872 |
1,945 |
1,865 |
1,945 |
+2.26% |
145,500 |
| 2025/1/29 |
1,882 |
1,903 |
1,877 |
1,902 |
+1.12% |
74,100 |
| 2025/1/28 |
1,878 |
1,894 |
1,876 |
1,881 |
-0.90% |
67,000 |
| 2025/1/27 |
1,880 |
1,898 |
1,877 |
1,898 |
+1.44% |
51,300 |
| 2025/1/24 |
1,886 |
1,886 |
1,851 |
1,871 |
+0.32% |
122,200 |
| 2025/1/23 |
1,866 |
1,879 |
1,853 |
1,865 |
-1.32% |
172,500 |
| 2025/1/22 |
1,902 |
1,902 |
1,886 |
1,890 |
-1.25% |
89,000 |
| 2025/1/21 |
1,916 |
1,919 |
1,891 |
1,914 |
+0.00% |
44,300 |
| 2025/1/20 |
1,881 |
1,914 |
1,876 |
1,914 |
+1.75% |
71,800 |
| 2025/1/17 |
1,858 |
1,896 |
1,858 |
1,881 |
+1.90% |
96,500 |
| 2025/1/16 |
1,924 |
1,925 |
1,846 |
1,846 |
-3.25% |
117,800 |
| 2025/1/15 |
1,892 |
1,930 |
1,889 |
1,908 |
+1.76% |
164,200 |
| 2025/1/14 |
1,875 |
1,884 |
1,855 |
1,875 |
-0.85% |
62,700 |
| 2025/1/10 |
1,912 |
1,921 |
1,884 |
1,891 |
-1.05% |
68,200 |
| 2025/1/9 |
1,922 |
1,924 |
1,905 |
1,911 |
-0.47% |
61,600 |
| 2025/1/8 |
1,936 |
1,954 |
1,912 |
1,920 |
-0.83% |
73,300 |
| 2025/1/7 |
2,014 |
2,016 |
1,936 |
1,936 |
-3.01% |
140,500 |
| 2025/1/6 |
1,939 |
2,008 |
1,927 |
1,996 |
+3.53% |
137,800 |
| 2024/12/30 |
1,920 |
1,956 |
1,920 |
1,928 |
+0.84% |
95,300 |
| 2024/12/27 |
1,905 |
1,914 |
1,894 |
1,912 |
+0.37% |
78,000 |
| 2024/12/26 |
1,835 |
1,910 |
1,833 |
1,905 |
+3.36% |
140,700 |
| 2024/12/25 |
1,844 |
1,874 |
1,820 |
1,843 |
-2.18% |
264,100 |
| 2024/12/24 |
1,752 |
1,890 |
1,752 |
1,884 |
+8.46% |
334,800 |
| 2024/12/23 |
1,743 |
1,751 |
1,715 |
1,737 |
-0.46% |
233,200 |
| 2024/12/20 |
1,773 |
1,778 |
1,739 |
1,745 |
-1.58% |
210,600 |
| 2024/12/19 |
1,751 |
1,776 |
1,744 |
1,773 |
+0.11% |
91,100 |
| 2024/12/18 |
1,761 |
1,779 |
1,757 |
1,771 |
+0.28% |
88,200 |
| 2024/12/17 |
1,804 |
1,808 |
1,760 |
1,766 |
-2.48% |
93,000 |
| 2024/12/16 |
1,800 |
1,822 |
1,784 |
1,811 |
+0.17% |
117,000 |
| 2024/12/13 |
1,801 |
1,815 |
1,792 |
1,808 |
-0.50% |
96,400 |
| 2024/12/12 |
1,824 |
1,827 |
1,808 |
1,817 |
+0.11% |
54,800 |
| 2024/12/11 |
1,806 |
1,819 |
1,802 |
1,815 |
+0.55% |
59,700 |
| 2024/12/10 |
1,800 |
1,830 |
1,792 |
1,805 |
+1.40% |
86,300 |
| 2024/12/9 |
1,780 |
1,795 |
1,772 |
1,780 |
+0.11% |
80,500 |
| 2024/12/6 |
1,770 |
1,781 |
1,765 |
1,778 |
+0.11% |
53,000 |
| 2024/12/5 |
1,787 |
1,788 |
1,758 |
1,776 |
-0.84% |
88,200 |
| 2024/12/4 |
1,829 |
1,837 |
1,790 |
1,791 |
-2.56% |
87,500 |
| 2024/12/3 |
1,812 |
1,849 |
1,812 |
1,838 |
+1.43% |
60,000 |
| 2024/12/2 |
1,832 |
1,834 |
1,810 |
1,812 |
-0.71% |
38,700 |
| 2024/11/29 |
1,829 |
1,837 |
1,816 |
1,825 |
-0.22% |
50,500 |
| 2024/11/28 |
1,815 |
1,833 |
1,805 |
1,829 |
+0.49% |
124,100 |
| 2024/11/27 |
1,833 |
1,840 |
1,810 |
1,820 |
-1.57% |
49,800 |
| 2024/11/26 |
1,833 |
1,849 |
1,809 |
1,849 |
+0.49% |
98,100 |
| 2024/11/25 |
1,864 |
1,865 |
1,840 |
1,840 |
-1.18% |
74,700 |
| 2024/11/22 |
1,860 |
1,875 |
1,853 |
1,862 |
+0.11% |
36,400 |
| 2024/11/21 |
1,849 |
1,869 |
1,849 |
1,860 |
-0.32% |
32,000 |
| 2024/11/20 |
1,880 |
1,891 |
1,850 |
1,866 |
-0.90% |
41,800 |
| 2024/11/19 |
1,883 |
1,901 |
1,868 |
1,883 |
+0.11% |
46,700 |
| 2024/11/18 |
1,880 |
1,908 |
1,871 |
1,881 |
-0.84% |
50,300 |
| 2024/11/15 |
1,893 |
1,908 |
1,888 |
1,897 |
+0.42% |
56,300 |
| 2024/11/14 |
1,891 |
1,919 |
1,886 |
1,889 |
+0.21% |
34,400 |
| 2024/11/13 |
1,885 |
1,909 |
1,883 |
1,885 |
-0.58% |
49,000 |
| 2024/11/12 |
1,880 |
1,914 |
1,878 |
1,896 |
+0.85% |
50,700 |
| 2024/11/11 |
1,901 |
1,918 |
1,870 |
1,880 |
-2.74% |
60,600 |
| 2024/11/8 |
1,950 |
1,976 |
1,916 |
1,933 |
+0.47% |
90,000 |
| 2024/11/7 |
1,900 |
1,939 |
1,893 |
1,924 |
+2.72% |
90,500 |
| 2024/11/6 |
1,853 |
1,881 |
1,830 |
1,873 |
+2.18% |
90,800 |
| 2024/11/5 |
1,850 |
1,850 |
1,825 |
1,833 |
-0.11% |
95,400 |
| 2024/11/1 |
1,863 |
1,863 |
1,820 |
1,835 |
-3.57% |
100,900 |
| 2024/10/31 |
1,814 |
1,915 |
1,790 |
1,903 |
+6.43% |
183,700 |
| 2024/10/30 |
1,802 |
1,820 |
1,770 |
1,788 |
-0.11% |
265,800 |
| 2024/10/29 |
1,778 |
1,813 |
1,778 |
1,790 |
-1.21% |
77,800 |
| 2024/10/28 |
1,778 |
1,821 |
1,767 |
1,812 |
+0.95% |
64,200 |
| 2024/10/25 |
1,813 |
1,830 |
1,774 |
1,795 |
-0.99% |
85,600 |
| 2024/10/24 |
1,822 |
1,828 |
1,804 |
1,813 |
-0.98% |
56,100 |
| 2024/10/23 |
1,848 |
1,857 |
1,831 |
1,831 |
-0.92% |
46,100 |
| 2024/10/22 |
1,857 |
1,878 |
1,828 |
1,848 |
-0.70% |
91,100 |
| 2024/10/21 |
1,876 |
1,896 |
1,860 |
1,861 |
+0.11% |
44,100 |
| 2024/10/18 |
1,905 |
1,905 |
1,856 |
1,859 |
-1.43% |
48,500 |
| 2024/10/17 |
1,896 |
1,907 |
1,886 |
1,886 |
+0.48% |
46,900 |
| 2024/10/16 |
1,887 |
1,904 |
1,869 |
1,877 |
-1.21% |
57,600 |
| 2024/10/15 |
1,916 |
1,930 |
1,880 |
1,900 |
-0.78% |
70,100 |
| 2024/10/11 |
1,908 |
1,920 |
1,904 |
1,915 |
+0.79% |
56,500 |
| 2024/10/10 |
1,904 |
1,915 |
1,895 |
1,900 |
-0.26% |
25,400 |
| 2024/10/9 |
1,920 |
1,920 |
1,894 |
1,905 |
-0.05% |
21,000 |
| 2024/10/8 |
1,934 |
1,934 |
1,905 |
1,906 |
-3.00% |
43,100 |
| 2024/10/7 |
1,964 |
1,971 |
1,932 |
1,965 |
+1.76% |
56,900 |
| 2024/10/4 |
1,918 |
1,936 |
1,901 |
1,931 |
-0.05% |
64,400 |
| 2024/10/3 |
1,980 |
1,982 |
1,932 |
1,932 |
-0.36% |
42,500 |
| 2024/10/2 |
1,915 |
1,961 |
1,915 |
1,939 |
+0.67% |
58,000 |
| 2024/10/1 |
1,937 |
1,937 |
1,910 |
1,926 |
+0.63% |
26,200 |
| 2024/9/30 |
1,885 |
1,929 |
1,885 |
1,914 |
-2.60% |
47,400 |
| 2024/9/27 |
1,988 |
1,988 |
1,955 |
1,965 |
-1.21% |
44,800 |
| 2024/9/26 |
1,986 |
1,989 |
1,959 |
1,989 |
+0.91% |
75,600 |
| 2024/9/25 |
1,959 |
1,987 |
1,935 |
1,971 |
+1.13% |
50,900 |
| 2024/9/24 |
1,932 |
1,963 |
1,926 |
1,949 |
+1.35% |
56,000 |
| 2024/9/20 |
1,934 |
1,942 |
1,908 |
1,923 |
+0.73% |
88,900 |
| 2024/9/19 |
1,890 |
1,918 |
1,880 |
1,909 |
+2.74% |
83,100 |
| 2024/9/18 |
1,851 |
1,875 |
1,836 |
1,858 |
+0.98% |
49,200 |
| 2024/9/17 |
1,856 |
1,856 |
1,809 |
1,840 |
+0.22% |
67,000 |
| 2024/9/13 |
1,803 |
1,850 |
1,803 |
1,836 |
+0.77% |
71,400 |
| 2024/9/12 |
1,830 |
1,838 |
1,802 |
1,822 |
+1.62% |
38,500 |
|
