| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
1,195 |
1,203 |
1,180 |
1,188 |
+0.08% |
28,200 |
| 2025/3/18 |
1,170 |
1,198 |
1,157 |
1,187 |
+1.45% |
74,700 |
| 2025/3/17 |
1,170 |
1,183 |
1,131 |
1,170 |
+0.78% |
178,100 |
| 2025/3/14 |
1,129 |
1,162 |
1,126 |
1,161 |
+1.40% |
183,700 |
| 2025/3/13 |
1,159 |
1,160 |
1,131 |
1,145 |
-0.78% |
190,000 |
| 2025/3/12 |
1,184 |
1,184 |
1,116 |
1,154 |
-2.29% |
267,500 |
| 2025/3/11 |
1,153 |
1,184 |
1,144 |
1,181 |
+2.43% |
61,200 |
| 2025/3/10 |
1,164 |
1,167 |
1,150 |
1,153 |
+0.26% |
62,000 |
| 2025/3/7 |
1,185 |
1,188 |
1,141 |
1,150 |
-2.04% |
159,100 |
| 2025/3/6 |
1,202 |
1,204 |
1,170 |
1,174 |
-2.49% |
89,500 |
| 2025/3/5 |
1,155 |
1,206 |
1,155 |
1,204 |
+3.61% |
62,300 |
| 2025/3/4 |
1,152 |
1,165 |
1,144 |
1,162 |
-0.17% |
43,400 |
| 2025/3/3 |
1,177 |
1,180 |
1,155 |
1,164 |
-0.60% |
89,000 |
| 2025/2/28 |
1,152 |
1,177 |
1,152 |
1,171 |
+1.04% |
44,900 |
| 2025/2/27 |
1,163 |
1,168 |
1,149 |
1,159 |
+0.52% |
53,000 |
| 2025/2/26 |
1,154 |
1,180 |
1,146 |
1,153 |
+0.44% |
60,500 |
| 2025/2/25 |
1,129 |
1,159 |
1,122 |
1,148 |
-0.95% |
106,400 |
| 2025/2/21 |
1,138 |
1,160 |
1,138 |
1,159 |
+1.40% |
123,900 |
| 2025/2/20 |
1,138 |
1,164 |
1,131 |
1,143 |
+0.44% |
391,700 |
| 2025/2/19 |
1,146 |
1,166 |
1,117 |
1,138 |
-0.87% |
180,400 |
| 2025/2/18 |
1,144 |
1,173 |
1,133 |
1,148 |
-0.69% |
441,800 |
| 2025/2/17 |
1,155 |
1,185 |
1,137 |
1,156 |
+0.17% |
261,500 |
| 2025/2/14 |
1,116 |
1,162 |
1,049 |
1,154 |
-4.15% |
792,100 |
| 2025/2/13 |
1,317 |
1,325 |
1,151 |
1,204 |
-7.38% |
584,200 |
| 2025/2/12 |
1,320 |
1,333 |
1,292 |
1,300 |
+0.31% |
120,000 |
| 2025/2/10 |
1,320 |
1,339 |
1,288 |
1,296 |
-1.89% |
122,900 |
| 2025/2/7 |
1,289 |
1,326 |
1,275 |
1,321 |
+1.30% |
84,400 |
| 2025/2/6 |
1,288 |
1,321 |
1,244 |
1,304 |
+3.00% |
219,600 |
| 2025/2/5 |
1,228 |
1,269 |
1,220 |
1,266 |
+3.43% |
133,900 |
| 2025/2/4 |
1,215 |
1,228 |
1,203 |
1,224 |
+1.41% |
111,400 |
| 2025/2/3 |
1,180 |
1,215 |
1,154 |
1,207 |
+1.09% |
181,100 |
| 2025/1/31 |
1,090 |
1,194 |
1,075 |
1,194 |
+11.28% |
348,000 |
| 2025/1/30 |
1,078 |
1,087 |
1,058 |
1,073 |
-1.29% |
501,600 |
| 2025/1/29 |
1,095 |
1,111 |
1,080 |
1,087 |
-0.91% |
57,600 |
| 2025/1/28 |
1,076 |
1,099 |
1,076 |
1,097 |
+1.76% |
63,600 |
| 2025/1/27 |
1,085 |
1,096 |
1,055 |
1,078 |
-0.19% |
72,400 |
| 2025/1/24 |
1,130 |
1,146 |
1,059 |
1,080 |
-4.85% |
142,300 |
| 2025/1/23 |
1,077 |
1,137 |
1,068 |
1,135 |
+5.29% |
248,500 |
| 2025/1/22 |
987 |
1,082 |
983 |
1,078 |
+10.22% |
208,800 |
| 2025/1/21 |
998 |
1,009 |
976 |
978 |
-1.91% |
32,100 |
| 2025/1/20 |
973 |
997 |
967 |
997 |
+3.42% |
57,800 |
| 2025/1/17 |
950 |
965 |
945 |
964 |
+0.73% |
55,500 |
| 2025/1/16 |
959 |
964 |
946 |
957 |
-0.73% |
81,300 |
| 2025/1/15 |
946 |
970 |
936 |
964 |
+2.01% |
50,300 |
| 2025/1/14 |
969 |
969 |
935 |
945 |
-2.88% |
51,100 |
| 2025/1/10 |
970 |
988 |
959 |
973 |
+0.41% |
45,200 |
| 2025/1/9 |
1,006 |
1,006 |
969 |
969 |
-3.68% |
36,400 |
| 2025/1/8 |
1,022 |
1,022 |
996 |
1,006 |
-1.66% |
31,400 |
| 2025/1/7 |
1,025 |
1,025 |
995 |
1,023 |
-0.20% |
73,100 |
| 2025/1/6 |
999 |
1,033 |
999 |
1,025 |
+3.22% |
113,600 |
| 2024/12/30 |
984 |
993 |
963 |
993 |
+1.33% |
46,700 |
| 2024/12/27 |
954 |
982 |
944 |
980 |
+2.94% |
48,900 |
| 2024/12/26 |
956 |
967 |
952 |
952 |
-0.10% |
28,900 |
| 2024/12/25 |
951 |
953 |
925 |
953 |
+0.95% |
24,000 |
| 2024/12/24 |
944 |
950 |
932 |
944 |
-0.32% |
25,300 |
| 2024/12/23 |
928 |
951 |
928 |
947 |
+2.93% |
35,700 |
| 2024/12/20 |
928 |
929 |
920 |
920 |
-1.29% |
17,700 |
| 2024/12/19 |
912 |
934 |
912 |
932 |
+0.76% |
28,600 |
| 2024/12/18 |
915 |
942 |
915 |
925 |
+0.87% |
32,800 |
| 2024/12/17 |
920 |
925 |
912 |
917 |
-0.86% |
27,400 |
| 2024/12/16 |
933 |
939 |
925 |
925 |
-0.43% |
19,600 |
| 2024/12/13 |
954 |
954 |
925 |
929 |
-2.62% |
52,200 |
| 2024/12/12 |
967 |
972 |
954 |
954 |
-1.04% |
33,700 |
| 2024/12/11 |
980 |
984 |
964 |
964 |
-1.63% |
35,200 |
| 2024/12/10 |
1,000 |
1,003 |
980 |
980 |
-1.90% |
32,300 |
| 2024/12/9 |
1,007 |
1,016 |
991 |
999 |
-0.70% |
66,000 |
| 2024/12/6 |
1,010 |
1,012 |
995 |
1,006 |
+0.50% |
32,400 |
| 2024/12/5 |
1,011 |
1,011 |
996 |
1,001 |
+0.00% |
24,800 |
| 2024/12/4 |
1,000 |
1,012 |
985 |
1,001 |
+0.60% |
64,600 |
| 2024/12/3 |
1,020 |
1,024 |
995 |
995 |
-3.02% |
59,200 |
| 2024/12/2 |
999 |
1,028 |
999 |
1,026 |
+3.85% |
153,500 |
| 2024/11/29 |
961 |
998 |
959 |
988 |
+2.07% |
53,400 |
| 2024/11/28 |
991 |
991 |
953 |
968 |
-2.62% |
72,500 |
| 2024/11/27 |
980 |
1,001 |
974 |
994 |
+1.43% |
89,200 |
| 2024/11/26 |
979 |
988 |
965 |
980 |
+0.82% |
28,100 |
| 2024/11/25 |
990 |
990 |
967 |
972 |
-2.02% |
87,000 |
| 2024/11/22 |
988 |
1,008 |
982 |
992 |
+1.64% |
96,700 |
| 2024/11/21 |
953 |
976 |
949 |
976 |
+2.41% |
60,700 |
| 2024/11/20 |
948 |
965 |
945 |
953 |
+0.32% |
41,600 |
| 2024/11/19 |
924 |
953 |
912 |
950 |
+4.51% |
100,700 |
| 2024/11/18 |
935 |
940 |
902 |
909 |
-3.19% |
46,900 |
| 2024/11/15 |
950 |
966 |
920 |
939 |
-0.21% |
109,100 |
| 2024/11/14 |
870 |
969 |
861 |
941 |
+8.79% |
371,900 |
| 2024/11/13 |
851 |
878 |
851 |
865 |
+1.05% |
32,100 |
| 2024/11/12 |
865 |
873 |
851 |
856 |
-1.04% |
33,700 |
| 2024/11/11 |
881 |
881 |
863 |
865 |
-2.37% |
24,300 |
| 2024/11/8 |
885 |
899 |
875 |
886 |
+0.80% |
96,300 |
| 2024/11/7 |
875 |
889 |
868 |
879 |
+1.74% |
52,700 |
| 2024/11/6 |
855 |
877 |
851 |
864 |
+1.53% |
62,200 |
| 2024/11/5 |
865 |
865 |
846 |
851 |
-1.62% |
15,000 |
| 2024/11/1 |
846 |
870 |
846 |
865 |
+1.05% |
36,600 |
| 2024/10/31 |
832 |
858 |
822 |
856 |
+3.63% |
52,300 |
| 2024/10/30 |
843 |
844 |
822 |
826 |
-2.94% |
329,500 |
| 2024/10/29 |
836 |
857 |
832 |
851 |
+2.16% |
30,500 |
| 2024/10/28 |
830 |
847 |
823 |
833 |
-1.54% |
48,500 |
| 2024/10/25 |
846 |
854 |
837 |
846 |
+0.00% |
38,800 |
| 2024/10/24 |
829 |
853 |
822 |
846 |
+1.56% |
60,900 |
| 2024/10/23 |
847 |
854 |
830 |
833 |
-2.23% |
51,800 |
| 2024/10/22 |
858 |
858 |
840 |
852 |
-1.50% |
48,100 |
| 2024/10/21 |
884 |
885 |
864 |
865 |
-2.70% |
28,300 |
| 2024/10/18 |
873 |
898 |
873 |
889 |
+0.45% |
29,200 |
| 2024/10/17 |
880 |
890 |
879 |
885 |
-0.11% |
26,500 |
| 2024/10/16 |
860 |
886 |
860 |
886 |
+1.37% |
48,000 |
| 2024/10/15 |
869 |
880 |
865 |
874 |
+0.69% |
27,700 |
| 2024/10/11 |
879 |
879 |
846 |
868 |
-0.57% |
76,000 |
| 2024/10/10 |
910 |
910 |
873 |
873 |
-3.11% |
80,000 |
| 2024/10/9 |
917 |
917 |
878 |
901 |
-1.42% |
112,300 |
| 2024/10/8 |
924 |
924 |
899 |
914 |
-1.61% |
47,000 |
| 2024/10/7 |
934 |
937 |
919 |
929 |
+1.09% |
37,400 |
| 2024/10/4 |
909 |
928 |
909 |
919 |
+1.66% |
36,100 |
| 2024/10/3 |
903 |
915 |
903 |
904 |
+0.56% |
27,900 |
| 2024/10/2 |
900 |
916 |
897 |
899 |
-1.53% |
29,600 |
| 2024/10/1 |
897 |
913 |
889 |
913 |
+3.51% |
37,800 |
| 2024/9/30 |
886 |
890 |
869 |
882 |
-2.11% |
50,800 |
| 2024/9/27 |
934 |
935 |
900 |
901 |
-2.70% |
52,100 |
| 2024/9/26 |
910 |
929 |
901 |
926 |
+3.46% |
48,800 |
| 2024/9/25 |
911 |
911 |
893 |
895 |
-1.97% |
41,200 |
| 2024/9/24 |
936 |
951 |
911 |
913 |
-1.93% |
51,100 |
| 2024/9/20 |
924 |
943 |
916 |
931 |
+3.44% |
75,900 |
| 2024/9/19 |
910 |
918 |
900 |
900 |
-1.21% |
29,200 |
| 2024/9/18 |
925 |
925 |
901 |
911 |
-0.44% |
36,600 |
| 2024/9/17 |
917 |
935 |
908 |
915 |
-0.11% |
35,100 |
| 2024/9/13 |
930 |
934 |
912 |
916 |
-2.14% |
34,600 |
|
