| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
1,862 |
1,892 |
1,849 |
1,849 |
-1.33% |
279,600 |
| 2025/3/19 |
1,878 |
1,898 |
1,863 |
1,874 |
+0.21% |
139,900 |
| 2025/3/18 |
1,872 |
1,876 |
1,846 |
1,870 |
+0.43% |
155,200 |
| 2025/3/17 |
1,820 |
1,865 |
1,806 |
1,862 |
+2.99% |
166,900 |
| 2025/3/14 |
1,761 |
1,810 |
1,761 |
1,808 |
+3.26% |
156,400 |
| 2025/3/13 |
1,727 |
1,792 |
1,727 |
1,751 |
+0.52% |
227,200 |
| 2025/3/12 |
1,688 |
1,744 |
1,686 |
1,742 |
+3.81% |
170,500 |
| 2025/3/11 |
1,679 |
1,679 |
1,639 |
1,678 |
-0.71% |
150,800 |
| 2025/3/10 |
1,712 |
1,721 |
1,690 |
1,690 |
-1.17% |
127,000 |
| 2025/3/7 |
1,688 |
1,720 |
1,688 |
1,710 |
+0.06% |
105,900 |
| 2025/3/6 |
1,712 |
1,715 |
1,693 |
1,709 |
+1.00% |
98,200 |
| 2025/3/5 |
1,683 |
1,703 |
1,663 |
1,692 |
+0.71% |
100,600 |
| 2025/3/4 |
1,685 |
1,685 |
1,653 |
1,680 |
-1.06% |
102,200 |
| 2025/3/3 |
1,667 |
1,698 |
1,667 |
1,698 |
+2.78% |
126,800 |
| 2025/2/28 |
1,665 |
1,669 |
1,633 |
1,652 |
-1.84% |
175,200 |
| 2025/2/27 |
1,660 |
1,683 |
1,656 |
1,683 |
+1.81% |
124,900 |
| 2025/2/26 |
1,639 |
1,656 |
1,618 |
1,653 |
+0.61% |
121,900 |
| 2025/2/25 |
1,631 |
1,656 |
1,628 |
1,643 |
+0.18% |
120,800 |
| 2025/2/21 |
1,648 |
1,657 |
1,632 |
1,640 |
-0.43% |
93,300 |
| 2025/2/20 |
1,662 |
1,662 |
1,627 |
1,647 |
-1.38% |
204,700 |
| 2025/2/19 |
1,678 |
1,705 |
1,670 |
1,670 |
-0.42% |
145,100 |
| 2025/2/18 |
1,697 |
1,717 |
1,672 |
1,677 |
-1.35% |
152,300 |
| 2025/2/17 |
1,695 |
1,728 |
1,695 |
1,700 |
+0.65% |
157,000 |
| 2025/2/14 |
1,703 |
1,704 |
1,672 |
1,689 |
-0.82% |
250,600 |
| 2025/2/13 |
1,686 |
1,743 |
1,681 |
1,703 |
+1.25% |
411,600 |
| 2025/2/12 |
2,020 |
2,027 |
1,650 |
1,682 |
-11.71% |
1,318,400 |
| 2025/2/10 |
1,882 |
1,919 |
1,881 |
1,905 |
+0.26% |
128,100 |
| 2025/2/7 |
1,900 |
1,938 |
1,871 |
1,900 |
-0.05% |
153,400 |
| 2025/2/6 |
1,888 |
1,957 |
1,888 |
1,901 |
+1.28% |
138,500 |
| 2025/2/5 |
1,887 |
1,896 |
1,842 |
1,877 |
+0.21% |
121,500 |
| 2025/2/4 |
1,930 |
1,944 |
1,870 |
1,873 |
-1.83% |
133,100 |
| 2025/2/3 |
1,916 |
1,942 |
1,897 |
1,908 |
-1.14% |
209,500 |
| 2025/1/31 |
1,882 |
1,949 |
1,860 |
1,930 |
+2.88% |
140,700 |
| 2025/1/30 |
1,853 |
1,876 |
1,840 |
1,876 |
+1.24% |
92,600 |
| 2025/1/29 |
1,861 |
1,864 |
1,840 |
1,853 |
+0.49% |
101,000 |
| 2025/1/28 |
1,835 |
1,846 |
1,813 |
1,844 |
-0.97% |
165,900 |
| 2025/1/27 |
1,886 |
1,906 |
1,862 |
1,862 |
-0.16% |
112,500 |
| 2025/1/24 |
1,877 |
1,891 |
1,856 |
1,865 |
+0.16% |
96,600 |
| 2025/1/23 |
1,871 |
1,880 |
1,842 |
1,862 |
-0.43% |
110,200 |
| 2025/1/22 |
1,831 |
1,875 |
1,822 |
1,870 |
+2.52% |
113,900 |
| 2025/1/21 |
1,850 |
1,866 |
1,811 |
1,824 |
-0.82% |
100,900 |
| 2025/1/20 |
1,837 |
1,850 |
1,833 |
1,839 |
+0.16% |
87,300 |
| 2025/1/17 |
1,837 |
1,843 |
1,795 |
1,836 |
-0.22% |
110,900 |
| 2025/1/16 |
1,872 |
1,879 |
1,839 |
1,840 |
-0.70% |
92,900 |
| 2025/1/15 |
1,856 |
1,877 |
1,820 |
1,853 |
-0.22% |
158,300 |
| 2025/1/14 |
1,928 |
1,956 |
1,828 |
1,857 |
-3.78% |
315,100 |
| 2025/1/10 |
1,960 |
1,978 |
1,927 |
1,930 |
-1.58% |
106,700 |
| 2025/1/9 |
2,016 |
2,025 |
1,957 |
1,961 |
-2.34% |
147,400 |
| 2025/1/8 |
1,995 |
2,037 |
1,994 |
2,008 |
+0.05% |
83,500 |
| 2025/1/7 |
2,021 |
2,057 |
1,984 |
2,007 |
-0.25% |
148,200 |
| 2025/1/6 |
2,072 |
2,092 |
2,012 |
2,012 |
-1.42% |
152,600 |
| 2024/12/30 |
2,058 |
2,058 |
2,016 |
2,041 |
-0.83% |
115,500 |
| 2024/12/27 |
2,001 |
2,080 |
1,990 |
2,058 |
+3.55% |
177,400 |
| 2024/12/26 |
1,987.5 |
1,995 |
1,967.5 |
1,987.5 |
+0.00% |
54,900 |
| 2024/12/25 |
2,025 |
2,025 |
1,965 |
1,987.5 |
-0.50% |
42,600 |
| 2024/12/24 |
2,027.5 |
2,027.5 |
1,975 |
1,997.5 |
-1.96% |
61,500 |
| 2024/12/23 |
2,070 |
2,082.5 |
2,017.5 |
2,037.5 |
-1.57% |
81,100 |
| 2024/12/20 |
1,977.5 |
2,080 |
1,952.5 |
2,070 |
+5.34% |
156,900 |
| 2024/12/19 |
1,940 |
1,965 |
1,912.5 |
1,965 |
+0.13% |
52,100 |
| 2024/12/18 |
1,932.5 |
1,962.5 |
1,932.5 |
1,962.5 |
+1.55% |
38,300 |
| 2024/12/17 |
1,967.5 |
1,975 |
1,927.5 |
1,932.5 |
-1.02% |
47,800 |
| 2024/12/16 |
1,967.5 |
1,977.5 |
1,942.5 |
1,952.5 |
+0.26% |
35,400 |
| 2024/12/13 |
1,942.5 |
1,967.5 |
1,917.5 |
1,947.5 |
-1.14% |
42,000 |
| 2024/12/12 |
1,977.5 |
1,992.5 |
1,970 |
1,970 |
+0.25% |
72,400 |
| 2024/12/11 |
1,927.5 |
1,965 |
1,907.5 |
1,965 |
+1.42% |
61,800 |
| 2024/12/10 |
1,997.5 |
2,005 |
1,937.5 |
1,937.5 |
-2.39% |
55,700 |
| 2024/12/9 |
2,000 |
2,010 |
1,980 |
1,985 |
-0.25% |
37,800 |
| 2024/12/6 |
2,000 |
2,005 |
1,972.5 |
1,990 |
-0.25% |
33,500 |
| 2024/12/5 |
2,012.5 |
2,040 |
1,995 |
1,995 |
+0.25% |
68,500 |
| 2024/12/4 |
2,020 |
2,020 |
1,970 |
1,990 |
-1.49% |
57,600 |
| 2024/12/3 |
1,985 |
2,045 |
1,985 |
2,020 |
+2.41% |
61,800 |
| 2024/12/2 |
1,957.5 |
1,985 |
1,940 |
1,972.5 |
+1.54% |
53,300 |
| 2024/11/29 |
1,910 |
1,957.5 |
1,900 |
1,942.5 |
+1.04% |
69,200 |
| 2024/11/28 |
1,897.5 |
1,932.5 |
1,895 |
1,922.5 |
+1.18% |
47,900 |
| 2024/11/27 |
1,937.5 |
1,950 |
1,877.5 |
1,900 |
-2.94% |
79,800 |
| 2024/11/26 |
1,955 |
1,957.5 |
1,925 |
1,957.5 |
+0.00% |
60,500 |
| 2024/11/25 |
1,985 |
1,995 |
1,945 |
1,957.5 |
-1.01% |
74,500 |
| 2024/11/22 |
1,965 |
1,990 |
1,960 |
1,977.5 |
+0.38% |
46,600 |
| 2024/11/21 |
1,957.5 |
1,995 |
1,957.5 |
1,970 |
+0.64% |
48,100 |
| 2024/11/20 |
1,980 |
2,012.5 |
1,955 |
1,957.5 |
-1.26% |
62,900 |
| 2024/11/19 |
1,965 |
1,995 |
1,950 |
1,982.5 |
+0.89% |
63,700 |
| 2024/11/18 |
1,942.5 |
1,980 |
1,937.5 |
1,965 |
-0.25% |
39,300 |
| 2024/11/15 |
2,005 |
2,022.5 |
1,967.5 |
1,970 |
-1.38% |
93,100 |
| 2024/11/14 |
1,917.5 |
2,007.5 |
1,915 |
1,997.5 |
+3.77% |
188,100 |
| 2024/11/13 |
1,897.5 |
1,947.5 |
1,875 |
1,925 |
+0.52% |
158,200 |
| 2024/11/12 |
2,025 |
2,025 |
1,915 |
1,915 |
-2.05% |
225,900 |
| 2024/11/11 |
1,845 |
2,032.5 |
1,802.5 |
1,955 |
+5.53% |
576,000 |
| 2024/11/8 |
1,867.5 |
1,885 |
1,817.5 |
1,852.5 |
+0.27% |
75,900 |
| 2024/11/7 |
1,817.5 |
1,857.5 |
1,785 |
1,847.5 |
+5.42% |
58,000 |
| 2024/11/6 |
1,712.5 |
1,765 |
1,712.5 |
1,752.5 |
+3.09% |
47,500 |
| 2024/11/5 |
1,717.5 |
1,732.5 |
1,682.5 |
1,700 |
+1.04% |
35,900 |
| 2024/11/1 |
1,657.5 |
1,705 |
1,650 |
1,682.5 |
-0.44% |
43,000 |
| 2024/10/31 |
1,682.5 |
1,712.5 |
1,682.5 |
1,690 |
+0.00% |
22,700 |
| 2024/10/30 |
1,677.5 |
1,710 |
1,677.5 |
1,690 |
+1.05% |
45,200 |
| 2024/10/29 |
1,665 |
1,672.5 |
1,645 |
1,672.5 |
+0.15% |
25,200 |
| 2024/10/28 |
1,647.5 |
1,670 |
1,640 |
1,670 |
+1.21% |
43,400 |
| 2024/10/25 |
1,667.5 |
1,667.5 |
1,625 |
1,650 |
-0.75% |
31,500 |
| 2024/10/24 |
1,645 |
1,667.5 |
1,640 |
1,662.5 |
+0.45% |
32,100 |
| 2024/10/23 |
1,685 |
1,685 |
1,655 |
1,655 |
-1.93% |
27,800 |
| 2024/10/22 |
1,720 |
1,725 |
1,680 |
1,687.5 |
-2.03% |
33,000 |
| 2024/10/21 |
1,727.5 |
1,730 |
1,702.5 |
1,722.5 |
-0.29% |
21,100 |
| 2024/10/18 |
1,735 |
1,745 |
1,715 |
1,727.5 |
-0.14% |
17,700 |
| 2024/10/17 |
1,740 |
1,762.5 |
1,730 |
1,730 |
-0.29% |
20,400 |
| 2024/10/16 |
1,725 |
1,772.5 |
1,715 |
1,735 |
-1.14% |
19,800 |
| 2024/10/15 |
1,757.5 |
1,765 |
1,732.5 |
1,755 |
+1.30% |
22,200 |
| 2024/10/11 |
1,740 |
1,760 |
1,732.5 |
1,732.5 |
-0.57% |
20,900 |
| 2024/10/10 |
1,775 |
1,775 |
1,722.5 |
1,742.5 |
-1.27% |
28,100 |
| 2024/10/9 |
1,770 |
1,780 |
1,745 |
1,765 |
+0.28% |
36,000 |
| 2024/10/8 |
1,780 |
1,807.5 |
1,755 |
1,760 |
-2.36% |
25,600 |
| 2024/10/7 |
1,822.5 |
1,822.5 |
1,775 |
1,802.5 |
+0.70% |
38,900 |
| 2024/10/4 |
1,780 |
1,802.5 |
1,775 |
1,790 |
+0.56% |
27,700 |
| 2024/10/3 |
1,872.5 |
1,872.5 |
1,780 |
1,780 |
-2.20% |
43,500 |
| 2024/10/2 |
1,805 |
1,852.5 |
1,800 |
1,820 |
-2.02% |
56,700 |
| 2024/10/1 |
1,767.5 |
1,862.5 |
1,757.5 |
1,857.5 |
+7.22% |
60,800 |
| 2024/9/30 |
1,710 |
1,757.5 |
1,710 |
1,732.5 |
-2.94% |
82,500 |
| 2024/9/27 |
1,792.5 |
1,825 |
1,775 |
1,785 |
-0.83% |
71,200 |
| 2024/9/26 |
1,770 |
1,800 |
1,742.5 |
1,800 |
+4.50% |
91,400 |
| 2024/9/25 |
1,755 |
1,767.5 |
1,715 |
1,722.5 |
-2.82% |
69,000 |
| 2024/9/24 |
1,725 |
1,782.5 |
1,707.5 |
1,772.5 |
+3.65% |
82,400 |
| 2024/9/20 |
1,727.5 |
1,740 |
1,675 |
1,710 |
-0.29% |
73,600 |
| 2024/9/19 |
1,692.5 |
1,735 |
1,687.5 |
1,715 |
+1.78% |
38,300 |
| 2024/9/18 |
1,695 |
1,705 |
1,660 |
1,685 |
+0.15% |
40,000 |
| 2024/9/17 |
1,722.5 |
1,725 |
1,657.5 |
1,682.5 |
-1.61% |
43,400 |
|
