日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/14 |
1,817 |
1,827 |
1,805 |
1,810 |
-0.28% |
4,800 |
2025/3/13 |
1,808 |
1,819 |
1,808 |
1,815 |
+0.39% |
3,000 |
2025/3/12 |
1,793 |
1,811 |
1,793 |
1,808 |
+0.72% |
3,100 |
2025/3/11 |
1,794 |
1,801 |
1,789 |
1,795 |
+0.06% |
9,300 |
2025/3/10 |
1,815 |
1,816 |
1,791 |
1,794 |
-0.77% |
18,100 |
2025/3/7 |
1,811 |
1,814 |
1,804 |
1,808 |
-0.11% |
4,000 |
2025/3/6 |
1,810 |
1,818 |
1,808 |
1,810 |
+0.06% |
3,700 |
2025/3/5 |
1,803 |
1,810 |
1,795 |
1,809 |
-0.06% |
18,800 |
2025/3/4 |
1,803 |
1,814 |
1,799 |
1,810 |
-0.06% |
6,700 |
2025/3/3 |
1,802 |
1,816 |
1,800 |
1,811 |
+0.56% |
6,800 |
2025/2/28 |
1,803 |
1,819 |
1,800 |
1,801 |
-0.61% |
2,100 |
2025/2/27 |
1,810 |
1,814 |
1,800 |
1,812 |
+0.67% |
3,800 |
2025/2/26 |
1,800 |
1,820 |
1,790 |
1,800 |
+0.00% |
19,400 |
2025/2/25 |
1,800 |
1,821 |
1,799 |
1,800 |
-0.06% |
16,300 |
2025/2/21 |
1,790 |
1,804 |
1,790 |
1,801 |
+0.61% |
2,800 |
2025/2/20 |
1,806 |
1,807 |
1,789 |
1,790 |
-0.56% |
6,400 |
2025/2/19 |
1,826 |
1,826 |
1,796 |
1,800 |
-1.26% |
14,600 |
2025/2/18 |
1,828 |
1,834 |
1,813 |
1,823 |
+0.16% |
3,400 |
2025/2/17 |
1,813 |
1,829 |
1,813 |
1,820 |
-0.38% |
3,600 |
2025/2/14 |
1,836 |
1,837 |
1,823 |
1,827 |
-0.11% |
4,900 |
2025/2/13 |
1,852 |
1,852 |
1,829 |
1,829 |
-0.38% |
4,700 |
2025/2/12 |
1,842 |
1,849 |
1,836 |
1,836 |
-0.49% |
6,800 |
2025/2/10 |
1,844 |
1,862 |
1,837 |
1,845 |
+0.00% |
4,600 |
2025/2/7 |
1,850 |
1,860 |
1,844 |
1,845 |
+0.05% |
6,900 |
2025/2/6 |
1,844 |
1,860 |
1,844 |
1,844 |
+0.00% |
1,900 |
2025/2/5 |
1,856 |
1,856 |
1,843 |
1,844 |
-0.81% |
1,900 |
2025/2/4 |
1,853 |
1,873 |
1,853 |
1,859 |
+0.43% |
1,500 |
2025/2/3 |
1,848 |
1,860 |
1,845 |
1,851 |
-0.27% |
2,300 |
2025/1/31 |
1,858 |
1,871 |
1,840 |
1,856 |
+0.05% |
4,200 |
2025/1/30 |
1,867 |
1,869 |
1,855 |
1,855 |
-0.64% |
2,200 |
2025/1/29 |
1,882 |
1,882 |
1,867 |
1,867 |
-0.80% |
1,300 |
2025/1/28 |
1,879 |
1,882 |
1,865 |
1,882 |
+0.64% |
1,700 |
2025/1/27 |
1,895 |
1,895 |
1,870 |
1,870 |
+0.38% |
2,600 |
2025/1/24 |
1,868 |
1,868 |
1,849 |
1,863 |
+0.54% |
1,200 |
2025/1/23 |
1,860 |
1,870 |
1,853 |
1,853 |
-0.38% |
2,000 |
2025/1/22 |
1,852 |
1,870 |
1,852 |
1,860 |
+0.05% |
1,400 |
2025/1/21 |
1,855 |
1,870 |
1,855 |
1,859 |
+0.22% |
2,100 |
2025/1/20 |
1,844 |
1,889 |
1,844 |
1,855 |
+0.49% |
3,100 |
2025/1/17 |
1,840 |
1,850 |
1,840 |
1,846 |
-0.22% |
800 |
2025/1/16 |
1,843 |
1,850 |
1,840 |
1,850 |
+0.98% |
1,000 |
2025/1/15 |
1,833 |
1,833 |
1,832 |
1,832 |
-0.70% |
700 |
2025/1/14 |
1,855 |
1,855 |
1,843 |
1,845 |
-0.54% |
1,200 |
2025/1/10 |
1,858 |
1,876 |
1,852 |
1,855 |
+0.00% |
2,400 |
2025/1/9 |
1,846 |
1,857 |
1,843 |
1,855 |
+0.60% |
2,500 |
2025/1/8 |
1,844 |
1,844 |
1,844 |
1,844 |
+0.22% |
100 |
2025/1/7 |
1,830 |
1,847 |
1,830 |
1,840 |
+0.55% |
1,500 |
2025/1/6 |
1,849 |
1,849 |
1,830 |
1,830 |
-0.54% |
4,900 |
2024/12/30 |
1,811 |
1,845 |
1,811 |
1,840 |
+1.66% |
2,400 |
2024/12/27 |
1,809 |
1,815 |
1,800 |
1,810 |
+0.28% |
6,100 |
2024/12/26 |
1,800 |
1,817 |
1,797 |
1,805 |
-0.11% |
9,100 |
2024/12/25 |
1,817 |
1,826 |
1,800 |
1,807 |
-0.28% |
2,900 |
2024/12/24 |
1,805 |
1,820 |
1,800 |
1,812 |
+0.50% |
10,900 |
2024/12/23 |
1,805 |
1,808 |
1,795 |
1,803 |
-0.11% |
9,600 |
2024/12/20 |
1,808 |
1,809 |
1,800 |
1,805 |
-0.33% |
2,200 |
2024/12/19 |
1,834 |
1,834 |
1,801 |
1,811 |
-1.47% |
3,800 |
2024/12/18 |
1,826 |
1,840 |
1,820 |
1,838 |
+0.16% |
3,300 |
2024/12/17 |
1,855 |
1,864 |
1,835 |
1,835 |
-0.27% |
1,500 |
2024/12/16 |
1,865 |
1,865 |
1,840 |
1,840 |
-1.34% |
2,400 |
2024/12/13 |
1,868 |
1,870 |
1,865 |
1,865 |
-0.16% |
6,800 |
2024/12/12 |
1,863 |
1,868 |
1,862 |
1,868 |
+1.47% |
500 |
2024/12/11 |
1,835 |
1,860 |
1,835 |
1,841 |
+0.60% |
1,500 |
2024/12/10 |
1,812 |
1,830 |
1,810 |
1,830 |
+0.66% |
3,700 |
2024/12/9 |
1,815 |
1,818 |
1,812 |
1,818 |
+0.17% |
2,700 |
2024/12/6 |
1,826 |
1,836 |
1,809 |
1,815 |
-1.09% |
2,400 |
2024/12/5 |
1,820 |
1,846 |
1,820 |
1,835 |
+0.82% |
1,500 |
2024/12/4 |
1,850 |
1,852 |
1,808 |
1,820 |
-1.62% |
2,400 |
2024/12/3 |
1,858 |
1,865 |
1,850 |
1,850 |
-0.11% |
700 |
2024/12/2 |
1,840 |
1,859 |
1,829 |
1,852 |
+0.65% |
2,900 |
2024/11/29 |
1,840 |
1,853 |
1,840 |
1,840 |
-0.27% |
1,800 |
2024/11/28 |
1,864 |
1,864 |
1,845 |
1,845 |
-1.44% |
1,700 |
2024/11/27 |
1,847 |
1,872 |
1,846 |
1,872 |
+1.41% |
800 |
2024/11/26 |
1,846 |
1,886 |
1,846 |
1,846 |
+0.05% |
3,600 |
2024/11/25 |
1,859 |
1,892 |
1,845 |
1,845 |
-2.38% |
6,400 |
2024/11/22 |
1,900 |
1,900 |
1,890 |
1,890 |
-0.79% |
300 |
2024/11/21 |
1,905 |
1,905 |
1,905 |
1,905 |
-0.21% |
100 |
2024/11/20 |
1,892 |
1,909 |
1,870 |
1,909 |
-0.31% |
1,300 |
2024/11/19 |
1,900 |
1,915 |
1,893 |
1,915 |
+0.21% |
800 |
2024/11/18 |
1,917 |
1,917 |
1,910 |
1,911 |
-0.31% |
700 |
2024/11/15 |
1,950 |
1,950 |
1,911 |
1,917 |
+0.00% |
51,100 |
2024/11/14 |
1,916 |
1,918 |
1,893 |
1,917 |
+0.89% |
2,400 |
2024/11/13 |
1,915 |
1,922 |
1,900 |
1,900 |
-0.89% |
2,700 |
2024/11/12 |
1,900 |
1,918 |
1,892 |
1,917 |
+0.31% |
700 |
2024/11/11 |
1,891 |
1,942 |
1,891 |
1,911 |
+0.31% |
1,900 |
2024/11/8 |
1,935 |
1,938 |
1,905 |
1,905 |
+0.00% |
800 |
2024/11/7 |
1,905 |
1,906 |
1,905 |
1,905 |
-0.68% |
800 |
2024/11/6 |
1,920 |
1,920 |
1,890 |
1,918 |
+0.95% |
700 |
2024/11/5 |
1,889 |
1,900 |
1,889 |
1,900 |
+0.80% |
600 |
2024/11/1 |
1,890 |
1,908 |
1,885 |
1,885 |
-0.63% |
500 |
2024/10/31 |
1,924 |
1,924 |
1,892 |
1,897 |
-2.17% |
1,100 |
2024/10/30 |
1,944 |
1,945 |
1,931 |
1,939 |
-0.05% |
1,800 |
2024/10/29 |
1,922 |
1,940 |
1,919 |
1,940 |
+1.15% |
1,200 |
2024/10/28 |
1,936 |
1,936 |
1,918 |
1,918 |
-0.16% |
1,300 |
2024/10/25 |
1,934 |
1,934 |
1,894 |
1,921 |
+0.42% |
1,800 |
2024/10/24 |
1,876 |
1,914 |
1,865 |
1,913 |
+1.59% |
3,400 |
2024/10/23 |
1,883 |
1,883 |
1,883 |
1,883 |
+0.64% |
300 |
2024/10/22 |
1,876 |
1,909 |
1,868 |
1,871 |
-0.64% |
1,400 |
2024/10/21 |
1,909 |
1,914 |
1,883 |
1,883 |
-1.36% |
1,400 |
2024/10/18 |
1,900 |
1,909 |
1,900 |
1,909 |
-0.21% |
500 |
2024/10/17 |
1,905 |
1,913 |
1,905 |
1,913 |
+0.42% |
500 |
2024/10/16 |
1,888 |
1,905 |
1,871 |
1,905 |
+0.90% |
3,300 |
2024/10/15 |
1,887 |
1,888 |
1,868 |
1,888 |
+0.05% |
1,300 |
2024/10/11 |
1,855 |
1,887 |
1,855 |
1,887 |
+1.83% |
500 |
2024/10/10 |
1,867 |
1,867 |
1,853 |
1,853 |
-0.75% |
800 |
2024/10/9 |
1,901 |
1,901 |
1,867 |
1,867 |
-1.63% |
600 |
2024/10/8 |
1,900 |
1,900 |
1,890 |
1,898 |
-0.32% |
1,400 |
2024/10/7 |
1,885 |
1,904 |
1,884 |
1,904 |
+1.06% |
2,700 |
2024/10/4 |
1,884 |
1,884 |
1,884 |
1,884 |
+0.00% |
100 |
2024/10/3 |
1,890 |
1,928 |
1,866 |
1,884 |
+0.00% |
1,500 |
2024/10/2 |
1,868 |
1,885 |
1,865 |
1,884 |
+1.02% |
400 |
2024/10/1 |
1,868 |
1,871 |
1,851 |
1,865 |
-0.32% |
900 |
2024/9/30 |
1,888 |
1,888 |
1,871 |
1,871 |
-0.95% |
600 |
2024/9/27 |
1,855 |
1,975 |
1,855 |
1,889 |
-0.32% |
2,500 |
2024/9/26 |
1,891 |
1,895 |
1,885 |
1,895 |
+0.42% |
1,500 |
2024/9/25 |
1,886 |
1,888 |
1,864 |
1,887 |
+1.18% |
1,400 |
2024/9/24 |
1,861 |
1,878 |
1,861 |
1,865 |
-0.53% |
1,800 |
2024/9/20 |
1,853 |
1,875 |
1,841 |
1,875 |
+1.19% |
2,000 |
2024/9/19 |
1,830 |
1,853 |
1,829 |
1,853 |
+1.31% |
2,900 |
2024/9/18 |
1,819 |
1,829 |
1,818 |
1,829 |
+0.55% |
1,000 |
2024/9/17 |
1,824 |
1,825 |
1,806 |
1,819 |
+0.50% |
6,700 |
2024/9/13 |
1,830 |
1,835 |
1,810 |
1,810 |
-0.82% |
3,500 |
2024/9/12 |
1,831 |
1,833 |
1,813 |
1,825 |
-1.08% |
4,900 |
2024/9/11 |
1,854 |
1,855 |
1,835 |
1,845 |
-0.91% |
1,100 |
2024/9/10 |
1,864 |
1,864 |
1,832 |
1,862 |
+0.70% |
2,000 |
|