| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
12,190 |
12,530 |
12,180 |
12,400 |
+1.97% |
40,300 |
| 2025/3/18 |
12,300 |
12,320 |
12,160 |
12,160 |
-0.33% |
20,800 |
| 2025/3/17 |
12,250 |
12,300 |
12,180 |
12,200 |
-0.16% |
18,200 |
| 2025/3/14 |
12,200 |
12,240 |
12,130 |
12,220 |
+0.91% |
23,800 |
| 2025/3/13 |
12,000 |
12,190 |
11,990 |
12,110 |
+0.41% |
30,700 |
| 2025/3/12 |
12,220 |
12,310 |
11,980 |
12,060 |
-2.27% |
45,500 |
| 2025/3/11 |
12,330 |
12,490 |
12,260 |
12,340 |
+0.90% |
51,000 |
| 2025/3/10 |
12,140 |
12,320 |
12,100 |
12,230 |
-0.08% |
41,300 |
| 2025/3/7 |
12,280 |
12,290 |
12,090 |
12,240 |
+0.41% |
39,900 |
| 2025/3/6 |
11,780 |
12,190 |
11,780 |
12,190 |
+3.48% |
48,300 |
| 2025/3/5 |
12,220 |
12,300 |
11,770 |
11,780 |
-3.60% |
54,200 |
| 2025/3/4 |
12,160 |
12,250 |
11,990 |
12,220 |
+1.83% |
36,000 |
| 2025/3/3 |
11,650 |
12,060 |
11,650 |
12,000 |
+3.36% |
63,000 |
| 2025/2/28 |
11,840 |
11,970 |
11,560 |
11,610 |
-1.86% |
70,000 |
| 2025/2/27 |
11,640 |
11,830 |
11,460 |
11,830 |
+0.25% |
147,100 |
| 2025/2/26 |
11,800 |
11,900 |
11,710 |
11,800 |
+0.17% |
215,300 |
| 2025/2/25 |
11,550 |
11,790 |
11,450 |
11,780 |
+1.90% |
140,500 |
| 2025/2/21 |
11,460 |
11,570 |
11,460 |
11,560 |
+0.00% |
55,300 |
| 2025/2/20 |
11,660 |
11,730 |
11,530 |
11,560 |
-0.86% |
49,300 |
| 2025/2/19 |
11,540 |
11,810 |
11,540 |
11,660 |
+0.43% |
44,500 |
| 2025/2/18 |
11,670 |
11,830 |
11,610 |
11,610 |
-0.43% |
48,200 |
| 2025/2/17 |
12,040 |
12,190 |
11,660 |
11,660 |
-4.11% |
110,200 |
| 2025/2/14 |
12,380 |
12,380 |
12,160 |
12,160 |
-1.06% |
90,900 |
| 2025/2/13 |
12,200 |
12,380 |
12,200 |
12,290 |
+0.41% |
91,800 |
| 2025/2/12 |
12,120 |
12,340 |
12,120 |
12,240 |
+0.99% |
64,200 |
| 2025/2/10 |
12,020 |
12,270 |
12,020 |
12,120 |
-0.82% |
80,800 |
| 2025/2/7 |
12,430 |
12,570 |
12,220 |
12,220 |
-0.97% |
76,700 |
| 2025/2/6 |
12,470 |
12,550 |
12,330 |
12,340 |
-0.72% |
56,000 |
| 2025/2/5 |
12,230 |
12,560 |
12,110 |
12,430 |
+2.64% |
106,700 |
| 2025/2/4 |
12,010 |
12,270 |
12,010 |
12,110 |
+0.17% |
56,300 |
| 2025/2/3 |
12,190 |
12,230 |
12,030 |
12,090 |
-1.39% |
80,600 |
| 2025/1/31 |
12,110 |
12,300 |
12,090 |
12,260 |
+0.49% |
58,300 |
| 2025/1/30 |
12,070 |
12,200 |
12,020 |
12,200 |
+1.08% |
52,900 |
| 2025/1/29 |
12,200 |
12,200 |
12,020 |
12,070 |
-0.74% |
66,900 |
| 2025/1/28 |
11,870 |
12,190 |
11,870 |
12,160 |
+2.44% |
89,500 |
| 2025/1/27 |
11,700 |
11,880 |
11,650 |
11,870 |
+1.45% |
73,300 |
| 2025/1/24 |
11,230 |
11,700 |
11,230 |
11,700 |
+4.56% |
79,500 |
| 2025/1/23 |
11,270 |
11,330 |
11,130 |
11,190 |
-0.44% |
38,600 |
| 2025/1/22 |
11,300 |
11,360 |
11,080 |
11,240 |
-0.71% |
38,400 |
| 2025/1/21 |
11,270 |
11,330 |
11,200 |
11,320 |
+0.44% |
28,400 |
| 2025/1/20 |
11,480 |
11,560 |
11,270 |
11,270 |
-0.53% |
42,700 |
| 2025/1/17 |
11,190 |
11,330 |
11,100 |
11,330 |
+1.52% |
40,700 |
| 2025/1/16 |
11,340 |
11,380 |
11,070 |
11,160 |
-1.76% |
75,300 |
| 2025/1/15 |
11,280 |
11,850 |
11,250 |
11,360 |
-0.44% |
141,200 |
| 2025/1/14 |
11,100 |
11,520 |
10,310 |
11,410 |
+4.30% |
225,400 |
| 2025/1/10 |
11,070 |
11,130 |
10,880 |
10,940 |
-1.26% |
30,700 |
| 2025/1/9 |
11,000 |
11,190 |
11,000 |
11,080 |
+1.74% |
41,800 |
| 2025/1/8 |
10,860 |
10,940 |
10,730 |
10,890 |
-0.46% |
51,700 |
| 2025/1/7 |
10,980 |
11,060 |
10,780 |
10,940 |
+0.64% |
44,400 |
| 2025/1/6 |
11,020 |
11,150 |
10,870 |
10,870 |
-1.00% |
45,300 |
| 2024/12/30 |
11,210 |
11,240 |
10,950 |
10,980 |
-1.96% |
29,100 |
| 2024/12/27 |
11,180 |
11,250 |
11,130 |
11,200 |
+0.00% |
26,000 |
| 2024/12/26 |
10,930 |
11,230 |
10,930 |
11,200 |
+2.10% |
27,000 |
| 2024/12/25 |
11,100 |
11,100 |
10,900 |
10,970 |
-1.79% |
23,300 |
| 2024/12/24 |
11,190 |
11,210 |
11,030 |
11,170 |
+1.09% |
18,700 |
| 2024/12/23 |
11,250 |
11,310 |
10,980 |
11,050 |
-0.90% |
30,300 |
| 2024/12/20 |
11,260 |
11,320 |
11,150 |
11,150 |
-0.54% |
44,900 |
| 2024/12/19 |
11,230 |
11,430 |
11,210 |
11,210 |
-1.84% |
22,600 |
| 2024/12/18 |
11,460 |
11,570 |
11,400 |
11,420 |
-0.17% |
29,500 |
| 2024/12/17 |
11,280 |
11,560 |
11,260 |
11,440 |
+1.33% |
39,300 |
| 2024/12/16 |
11,270 |
11,340 |
11,190 |
11,290 |
-0.27% |
21,900 |
| 2024/12/13 |
11,260 |
11,370 |
11,250 |
11,320 |
+0.09% |
30,600 |
| 2024/12/12 |
11,110 |
11,400 |
11,110 |
11,310 |
+2.17% |
59,200 |
| 2024/12/11 |
11,050 |
11,160 |
11,020 |
11,070 |
-0.45% |
27,600 |
| 2024/12/10 |
11,110 |
11,190 |
10,940 |
11,120 |
+0.45% |
31,500 |
| 2024/12/9 |
10,980 |
11,140 |
10,900 |
11,070 |
+1.19% |
27,100 |
| 2024/12/6 |
11,000 |
11,030 |
10,900 |
10,940 |
-1.08% |
18,200 |
| 2024/12/5 |
11,130 |
11,190 |
11,010 |
11,060 |
-0.27% |
26,600 |
| 2024/12/4 |
10,980 |
11,190 |
10,930 |
11,090 |
+1.00% |
34,400 |
| 2024/12/3 |
10,700 |
11,040 |
10,610 |
10,980 |
+2.62% |
38,300 |
| 2024/12/2 |
10,740 |
10,890 |
10,600 |
10,700 |
-0.83% |
26,300 |
| 2024/11/29 |
10,600 |
10,830 |
10,600 |
10,790 |
+1.31% |
21,500 |
| 2024/11/28 |
10,600 |
10,710 |
10,570 |
10,650 |
+1.04% |
21,500 |
| 2024/11/27 |
10,690 |
10,730 |
10,500 |
10,540 |
-1.31% |
20,000 |
| 2024/11/26 |
10,510 |
10,700 |
10,490 |
10,680 |
+1.23% |
23,400 |
| 2024/11/25 |
10,610 |
10,630 |
10,450 |
10,550 |
+0.09% |
54,000 |
| 2024/11/22 |
10,680 |
10,730 |
10,530 |
10,540 |
-0.94% |
19,300 |
| 2024/11/21 |
10,690 |
10,790 |
10,610 |
10,640 |
-0.84% |
16,400 |
| 2024/11/20 |
10,570 |
10,840 |
10,570 |
10,730 |
+2.00% |
19,900 |
| 2024/11/19 |
10,450 |
10,580 |
10,450 |
10,520 |
+0.29% |
15,200 |
| 2024/11/18 |
10,570 |
10,670 |
10,460 |
10,490 |
-1.22% |
26,700 |
| 2024/11/15 |
10,690 |
10,700 |
10,580 |
10,620 |
-0.75% |
21,600 |
| 2024/11/14 |
11,000 |
11,000 |
10,680 |
10,700 |
-2.10% |
31,700 |
| 2024/11/13 |
10,900 |
11,140 |
10,850 |
10,930 |
-0.64% |
38,200 |
| 2024/11/12 |
11,070 |
11,070 |
10,940 |
11,000 |
-0.63% |
20,900 |
| 2024/11/11 |
10,900 |
11,110 |
10,880 |
11,070 |
+1.56% |
25,100 |
| 2024/11/8 |
10,990 |
11,080 |
10,860 |
10,900 |
-0.18% |
36,900 |
| 2024/11/7 |
10,980 |
11,050 |
10,870 |
10,920 |
+0.18% |
43,400 |
| 2024/11/6 |
10,960 |
11,040 |
10,820 |
10,900 |
-0.27% |
31,500 |
| 2024/11/5 |
10,840 |
10,940 |
10,690 |
10,930 |
+0.83% |
38,500 |
| 2024/11/1 |
10,850 |
11,090 |
10,810 |
10,840 |
-1.81% |
51,700 |
| 2024/10/31 |
10,780 |
11,080 |
10,610 |
11,040 |
+3.76% |
96,600 |
| 2024/10/30 |
10,800 |
10,815 |
10,490 |
10,640 |
-0.75% |
142,600 |
| 2024/10/29 |
10,540 |
10,750 |
10,425 |
10,720 |
+1.95% |
55,000 |
| 2024/10/28 |
10,375 |
10,550 |
10,340 |
10,515 |
+1.59% |
43,200 |
| 2024/10/25 |
10,245 |
10,390 |
10,115 |
10,350 |
+0.53% |
40,000 |
| 2024/10/24 |
10,070 |
10,415 |
9,924 |
10,295 |
+2.23% |
58,700 |
| 2024/10/23 |
10,000 |
10,440 |
10,000 |
10,070 |
+0.92% |
82,800 |
| 2024/10/22 |
9,815 |
9,999 |
9,752 |
9,978 |
+1.97% |
55,300 |
| 2024/10/21 |
9,720 |
9,788 |
9,583 |
9,785 |
+0.88% |
37,700 |
| 2024/10/18 |
9,548 |
9,802 |
9,520 |
9,700 |
+1.90% |
59,500 |
| 2024/10/17 |
9,675 |
9,715 |
9,500 |
9,519 |
-0.89% |
52,400 |
| 2024/10/16 |
9,437 |
9,853 |
9,417 |
9,604 |
+1.77% |
106,900 |
| 2024/10/15 |
9,350 |
9,438 |
9,100 |
9,437 |
+2.07% |
171,400 |
| 2024/10/11 |
10,315 |
10,455 |
9,153 |
9,246 |
-10.36% |
183,900 |
| 2024/10/10 |
10,315 |
10,375 |
10,265 |
10,315 |
-0.10% |
24,600 |
| 2024/10/9 |
10,385 |
10,525 |
10,295 |
10,325 |
-0.48% |
26,700 |
| 2024/10/8 |
10,300 |
10,545 |
10,300 |
10,375 |
-0.29% |
41,500 |
| 2024/10/7 |
10,340 |
10,405 |
10,215 |
10,405 |
+0.87% |
44,900 |
| 2024/10/4 |
10,225 |
10,415 |
10,220 |
10,315 |
+0.34% |
33,900 |
| 2024/10/3 |
10,250 |
10,320 |
10,170 |
10,280 |
+1.23% |
27,500 |
| 2024/10/2 |
10,300 |
10,395 |
10,120 |
10,155 |
-2.92% |
41,900 |
| 2024/10/1 |
10,665 |
10,665 |
10,445 |
10,460 |
-1.09% |
30,000 |
| 2024/9/30 |
10,490 |
10,695 |
10,490 |
10,575 |
-1.17% |
41,500 |
| 2024/9/27 |
10,595 |
10,735 |
10,560 |
10,700 |
+0.75% |
42,100 |
| 2024/9/26 |
10,110 |
10,620 |
10,110 |
10,620 |
+4.63% |
95,200 |
| 2024/9/25 |
10,080 |
10,195 |
9,951 |
10,150 |
+0.69% |
33,500 |
| 2024/9/24 |
10,155 |
10,165 |
9,983 |
10,080 |
-0.74% |
32,100 |
| 2024/9/20 |
10,290 |
10,305 |
10,130 |
10,155 |
-0.64% |
50,500 |
| 2024/9/19 |
10,270 |
10,345 |
10,175 |
10,220 |
-0.15% |
36,000 |
| 2024/9/18 |
10,165 |
10,300 |
10,145 |
10,235 |
-0.34% |
43,600 |
| 2024/9/17 |
10,050 |
10,270 |
9,934 |
10,270 |
+2.65% |
52,700 |
| 2024/9/13 |
10,025 |
10,170 |
9,988 |
10,005 |
-1.33% |
53,800 |
|
