| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/14 |
2,284 |
2,290 |
2,215 |
2,222 |
-2.59% |
67,800 |
| 2025/3/13 |
2,262 |
2,310 |
2,260 |
2,281 |
+0.53% |
64,300 |
| 2025/3/12 |
2,259 |
2,299 |
2,259 |
2,269 |
+0.40% |
75,200 |
| 2025/3/11 |
2,289 |
2,295 |
2,216 |
2,260 |
-2.16% |
61,200 |
| 2025/3/10 |
2,370 |
2,370 |
2,310 |
2,310 |
-2.53% |
44,500 |
| 2025/3/7 |
2,364 |
2,397 |
2,342 |
2,370 |
+0.25% |
77,700 |
| 2025/3/6 |
2,340 |
2,376 |
2,335 |
2,364 |
+1.24% |
111,900 |
| 2025/3/5 |
2,220 |
2,340 |
2,220 |
2,335 |
+5.56% |
159,600 |
| 2025/3/4 |
2,238 |
2,239 |
2,190 |
2,212 |
-0.94% |
134,600 |
| 2025/3/3 |
2,185 |
2,233 |
2,166 |
2,233 |
+4.59% |
231,900 |
| 2025/2/28 |
1,963 |
2,199 |
1,962 |
2,135 |
+8.87% |
785,400 |
| 2025/2/27 |
1,943 |
1,974 |
1,943 |
1,961 |
+0.93% |
47,800 |
| 2025/2/26 |
1,930 |
1,964 |
1,924 |
1,943 |
-0.10% |
87,000 |
| 2025/2/25 |
1,962 |
1,970 |
1,922 |
1,945 |
-1.57% |
87,700 |
| 2025/2/21 |
1,956 |
1,976 |
1,919 |
1,976 |
+0.56% |
85,900 |
| 2025/2/20 |
1,977 |
2,003 |
1,964 |
1,965 |
-1.75% |
92,400 |
| 2025/2/19 |
1,980 |
2,009 |
1,980 |
2,000 |
+0.00% |
74,300 |
| 2025/2/18 |
2,051 |
2,068 |
1,973 |
2,000 |
-2.44% |
114,300 |
| 2025/2/17 |
2,005 |
2,083 |
2,005 |
2,050 |
+2.24% |
97,800 |
| 2025/2/14 |
2,000 |
2,013 |
1,988 |
2,005 |
+0.25% |
93,200 |
| 2025/2/13 |
2,005 |
2,023 |
1,983 |
2,000 |
+1.78% |
65,200 |
| 2025/2/12 |
1,984 |
1,984 |
1,939 |
1,965 |
-0.46% |
119,100 |
| 2025/2/10 |
1,998 |
2,000 |
1,974 |
1,974 |
-1.20% |
31,900 |
| 2025/2/7 |
2,012 |
2,025 |
1,990 |
1,998 |
-0.70% |
42,200 |
| 2025/2/6 |
2,026 |
2,040 |
2,012 |
2,012 |
-0.35% |
29,800 |
| 2025/2/5 |
2,041 |
2,045 |
2,019 |
2,019 |
-0.54% |
41,700 |
| 2025/2/4 |
2,038 |
2,043 |
2,011 |
2,030 |
+0.35% |
45,400 |
| 2025/2/3 |
2,062 |
2,079 |
2,020 |
2,023 |
-2.36% |
71,000 |
| 2025/1/31 |
2,060 |
2,074 |
2,047 |
2,072 |
+0.83% |
62,500 |
| 2025/1/30 |
2,021 |
2,059 |
2,018 |
2,055 |
+0.44% |
132,500 |
| 2025/1/29 |
2,000 |
2,046 |
2,000 |
2,046 |
+0.39% |
91,700 |
| 2025/1/28 |
2,007 |
2,052 |
2,007 |
2,038 |
+0.74% |
67,400 |
| 2025/1/27 |
2,008 |
2,033 |
2,008 |
2,023 |
+0.75% |
59,900 |
| 2025/1/24 |
1,981 |
2,035 |
1,980 |
2,008 |
+0.00% |
34,800 |
| 2025/1/23 |
2,003 |
2,016 |
1,991 |
2,008 |
+0.10% |
43,000 |
| 2025/1/22 |
2,000 |
2,016 |
1,993 |
2,006 |
+0.30% |
43,600 |
| 2025/1/21 |
1,997 |
2,002 |
1,978 |
2,000 |
+1.32% |
38,400 |
| 2025/1/20 |
1,978 |
1,992 |
1,963 |
1,974 |
+0.97% |
58,800 |
| 2025/1/17 |
1,968 |
1,989 |
1,932 |
1,955 |
-1.31% |
87,200 |
| 2025/1/16 |
2,005 |
2,005 |
1,956 |
1,981 |
-1.20% |
59,500 |
| 2025/1/15 |
1,947 |
2,005 |
1,947 |
2,005 |
+2.98% |
66,100 |
| 2025/1/14 |
1,976 |
1,976 |
1,917 |
1,947 |
-1.07% |
48,300 |
| 2025/1/10 |
1,935 |
1,976 |
1,934 |
1,968 |
+1.71% |
61,900 |
| 2025/1/9 |
1,932 |
1,960 |
1,932 |
1,935 |
-0.21% |
42,300 |
| 2025/1/8 |
1,928 |
1,960 |
1,912 |
1,939 |
+0.00% |
53,300 |
| 2025/1/7 |
1,998 |
2,008 |
1,926 |
1,939 |
-3.68% |
68,600 |
| 2025/1/6 |
1,994 |
2,035 |
1,991 |
2,013 |
+1.10% |
113,800 |
| 2024/12/30 |
1,913 |
2,003 |
1,913 |
1,991 |
+4.08% |
104,700 |
| 2024/12/27 |
1,845 |
1,918 |
1,845 |
1,913 |
+1.22% |
183,800 |
| 2024/12/26 |
1,860 |
1,900 |
1,860 |
1,890 |
+0.80% |
511,700 |
| 2024/12/25 |
1,851 |
1,876 |
1,851 |
1,875 |
+0.21% |
199,600 |
| 2024/12/24 |
1,881 |
1,884 |
1,864 |
1,871 |
-0.74% |
149,000 |
| 2024/12/23 |
1,874 |
1,888 |
1,871 |
1,885 |
+1.18% |
152,100 |
| 2024/12/20 |
1,881 |
1,890 |
1,863 |
1,863 |
-0.64% |
127,500 |
| 2024/12/19 |
1,850 |
1,898 |
1,850 |
1,875 |
-1.00% |
93,100 |
| 2024/12/18 |
1,918 |
1,922 |
1,881 |
1,894 |
-1.30% |
75,000 |
| 2024/12/17 |
1,922 |
1,933 |
1,914 |
1,919 |
+0.10% |
48,000 |
| 2024/12/16 |
1,922 |
1,933 |
1,913 |
1,917 |
-0.62% |
73,300 |
| 2024/12/13 |
1,931 |
1,955 |
1,919 |
1,929 |
-0.57% |
80,400 |
| 2024/12/12 |
1,944 |
1,956 |
1,935 |
1,940 |
+0.36% |
71,400 |
| 2024/12/11 |
1,932 |
1,940 |
1,917 |
1,933 |
-0.51% |
62,100 |
| 2024/12/10 |
1,985 |
1,988 |
1,922 |
1,943 |
-1.97% |
85,100 |
| 2024/12/9 |
1,996 |
2,007 |
1,982 |
1,982 |
-0.90% |
47,900 |
| 2024/12/6 |
1,998 |
2,007 |
1,984 |
2,000 |
+0.30% |
27,300 |
| 2024/12/5 |
2,002 |
2,021 |
1,984 |
1,994 |
-0.05% |
41,800 |
| 2024/12/4 |
2,001 |
2,038 |
1,995 |
1,995 |
-0.94% |
23,800 |
| 2024/12/3 |
2,000 |
2,037 |
2,000 |
2,014 |
+1.10% |
34,800 |
| 2024/12/2 |
1,985 |
2,004 |
1,985 |
1,992 |
+0.61% |
22,800 |
| 2024/11/29 |
2,005 |
2,019 |
1,980 |
1,980 |
-1.15% |
32,300 |
| 2024/11/28 |
1,989 |
2,013 |
1,989 |
2,003 |
+0.40% |
22,000 |
| 2024/11/27 |
2,006 |
2,014 |
1,988 |
1,995 |
-0.45% |
26,500 |
| 2024/11/26 |
2,012 |
2,032 |
2,002 |
2,004 |
-0.55% |
12,700 |
| 2024/11/25 |
2,032 |
2,044 |
2,015 |
2,015 |
-0.74% |
50,600 |
| 2024/11/22 |
2,019 |
2,056 |
2,019 |
2,030 |
+0.54% |
17,600 |
| 2024/11/21 |
1,993 |
2,029 |
1,993 |
2,019 |
+1.30% |
18,100 |
| 2024/11/20 |
1,989 |
2,009 |
1,989 |
1,993 |
+0.20% |
11,300 |
| 2024/11/19 |
1,965 |
1,999 |
1,965 |
1,989 |
+0.86% |
22,800 |
| 2024/11/18 |
1,974 |
1,986 |
1,960 |
1,972 |
-0.10% |
12,600 |
| 2024/11/15 |
1,952 |
1,974 |
1,950 |
1,974 |
+1.39% |
35,200 |
| 2024/11/14 |
1,946 |
1,964 |
1,923 |
1,947 |
+0.05% |
29,400 |
| 2024/11/13 |
1,960 |
1,970 |
1,938 |
1,946 |
-0.61% |
38,200 |
| 2024/11/12 |
2,000 |
2,005 |
1,941 |
1,958 |
-4.25% |
115,800 |
| 2024/11/11 |
2,030 |
2,065 |
2,030 |
2,045 |
+0.49% |
33,200 |
| 2024/11/8 |
2,047 |
2,059 |
2,020 |
2,035 |
+0.35% |
22,100 |
| 2024/11/7 |
2,024 |
2,043 |
2,009 |
2,028 |
+0.65% |
18,500 |
| 2024/11/6 |
2,007 |
2,035 |
2,006 |
2,015 |
+1.41% |
17,100 |
| 2024/11/5 |
1,989 |
2,010 |
1,975 |
1,987 |
+1.38% |
10,600 |
| 2024/11/1 |
1,985 |
2,002 |
1,960 |
1,960 |
-2.00% |
20,400 |
| 2024/10/31 |
2,000 |
2,020 |
1,971 |
2,000 |
+0.05% |
63,200 |
| 2024/10/30 |
2,003 |
2,033 |
1,990 |
1,999 |
-0.20% |
77,300 |
| 2024/10/29 |
2,000 |
2,016 |
2,000 |
2,003 |
+0.30% |
13,100 |
| 2024/10/28 |
1,981 |
2,011 |
1,981 |
1,997 |
+0.91% |
18,200 |
| 2024/10/25 |
1,971 |
1,990 |
1,951 |
1,979 |
+0.30% |
22,500 |
| 2024/10/24 |
1,952 |
1,982 |
1,952 |
1,973 |
+0.46% |
19,300 |
| 2024/10/23 |
1,982 |
1,986 |
1,950 |
1,964 |
-0.96% |
31,800 |
| 2024/10/22 |
2,001 |
2,006 |
1,976 |
1,983 |
-1.10% |
14,200 |
| 2024/10/21 |
2,014 |
2,025 |
2,005 |
2,005 |
-0.50% |
6,200 |
| 2024/10/18 |
2,030 |
2,046 |
1,993 |
2,015 |
-1.03% |
21,400 |
| 2024/10/17 |
2,071 |
2,077 |
2,035 |
2,036 |
-1.69% |
14,400 |
| 2024/10/16 |
2,055 |
2,094 |
2,055 |
2,071 |
+0.05% |
15,600 |
| 2024/10/15 |
2,050 |
2,093 |
2,050 |
2,070 |
+1.02% |
17,700 |
| 2024/10/11 |
2,074 |
2,080 |
2,044 |
2,049 |
-1.21% |
16,300 |
| 2024/10/10 |
2,065 |
2,077 |
2,052 |
2,074 |
+0.78% |
14,100 |
| 2024/10/9 |
2,068 |
2,082 |
2,033 |
2,058 |
-0.34% |
30,300 |
| 2024/10/8 |
2,064 |
2,092 |
2,051 |
2,065 |
-1.34% |
12,600 |
| 2024/10/7 |
2,148 |
2,148 |
2,091 |
2,093 |
-0.95% |
19,600 |
| 2024/10/4 |
2,085 |
2,120 |
2,085 |
2,113 |
+1.15% |
12,000 |
| 2024/10/3 |
2,101 |
2,111 |
2,085 |
2,089 |
+1.21% |
6,900 |
| 2024/10/2 |
2,089 |
2,119 |
2,057 |
2,064 |
-1.20% |
22,100 |
| 2024/10/1 |
2,081 |
2,106 |
2,079 |
2,089 |
+1.36% |
12,500 |
| 2024/9/30 |
2,035 |
2,085 |
2,035 |
2,061 |
-1.15% |
27,200 |
| 2024/9/27 |
2,099 |
2,130 |
2,084 |
2,085 |
-1.23% |
46,400 |
| 2024/9/26 |
2,061 |
2,127 |
2,053 |
2,111 |
+2.98% |
54,800 |
| 2024/9/25 |
2,067 |
2,067 |
2,038 |
2,050 |
-0.39% |
23,900 |
| 2024/9/24 |
2,109 |
2,109 |
2,028 |
2,058 |
-0.05% |
21,400 |
| 2024/9/20 |
2,063 |
2,080 |
2,036 |
2,059 |
+0.83% |
65,000 |
| 2024/9/19 |
2,048 |
2,050 |
2,022 |
2,042 |
+0.34% |
20,600 |
| 2024/9/18 |
2,032 |
2,038 |
2,004 |
2,035 |
+0.99% |
31,200 |
| 2024/9/17 |
2,015 |
2,015 |
1,990 |
2,015 |
+1.41% |
18,900 |
| 2024/9/13 |
2,012 |
2,023 |
1,980 |
1,987 |
-2.12% |
38,000 |
| 2024/9/12 |
1,987 |
2,034 |
1,983 |
2,030 |
+4.26% |
45,200 |
| 2024/9/11 |
1,965 |
1,970 |
1,932 |
1,947 |
-1.02% |
20,000 |
| 2024/9/10 |
1,986 |
2,011 |
1,967 |
1,967 |
-1.06% |
10,200 |
|
