| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
1,754 |
1,784 |
1,749 |
1,764 |
+0.80% |
38,700 |
| 2025/3/17 |
1,748 |
1,764 |
1,739 |
1,750 |
+0.81% |
60,200 |
| 2025/3/14 |
1,742 |
1,755 |
1,721 |
1,736 |
-0.34% |
51,300 |
| 2025/3/13 |
1,732 |
1,754 |
1,722 |
1,742 |
+1.16% |
52,800 |
| 2025/3/12 |
1,736 |
1,745 |
1,703 |
1,722 |
+1.35% |
121,400 |
| 2025/3/11 |
1,665 |
1,699 |
1,645 |
1,699 |
+2.04% |
48,200 |
| 2025/3/10 |
1,630 |
1,691 |
1,630 |
1,665 |
+2.59% |
79,400 |
| 2025/3/7 |
1,615 |
1,631 |
1,600 |
1,623 |
-0.18% |
59,700 |
| 2025/3/6 |
1,615 |
1,628 |
1,604 |
1,626 |
+0.68% |
45,900 |
| 2025/3/5 |
1,595 |
1,627 |
1,575 |
1,615 |
+1.89% |
78,000 |
| 2025/3/4 |
1,586 |
1,586 |
1,540 |
1,585 |
-1.55% |
56,700 |
| 2025/3/3 |
1,609 |
1,613 |
1,590 |
1,610 |
+0.00% |
32,400 |
| 2025/2/28 |
1,635 |
1,635 |
1,576 |
1,610 |
-1.59% |
69,800 |
| 2025/2/27 |
1,608 |
1,638 |
1,608 |
1,636 |
+0.74% |
24,800 |
| 2025/2/26 |
1,610 |
1,624 |
1,598 |
1,624 |
+0.87% |
72,100 |
| 2025/2/25 |
1,615 |
1,649 |
1,610 |
1,610 |
-2.72% |
71,800 |
| 2025/2/21 |
1,668 |
1,673 |
1,646 |
1,655 |
-1.66% |
54,000 |
| 2025/2/20 |
1,679 |
1,683 |
1,660 |
1,683 |
-1.00% |
49,700 |
| 2025/2/19 |
1,689 |
1,700 |
1,656 |
1,700 |
+0.65% |
43,500 |
| 2025/2/18 |
1,667 |
1,704 |
1,667 |
1,689 |
+1.32% |
76,200 |
| 2025/2/17 |
1,630 |
1,672 |
1,615 |
1,667 |
+3.28% |
113,400 |
| 2025/2/14 |
1,787 |
1,813 |
1,572 |
1,614 |
-9.68% |
400,200 |
| 2025/2/13 |
1,809 |
1,818 |
1,777 |
1,787 |
-0.56% |
43,900 |
| 2025/2/12 |
1,800 |
1,809 |
1,780 |
1,797 |
-0.22% |
31,700 |
| 2025/2/10 |
1,815 |
1,820 |
1,797 |
1,801 |
-1.75% |
30,400 |
| 2025/2/7 |
1,848 |
1,850 |
1,812 |
1,833 |
-0.87% |
40,000 |
| 2025/2/6 |
1,804 |
1,849 |
1,804 |
1,849 |
+2.49% |
41,700 |
| 2025/2/5 |
1,844 |
1,858 |
1,799 |
1,804 |
+0.39% |
34,300 |
| 2025/2/4 |
1,796 |
1,824 |
1,796 |
1,797 |
+0.67% |
50,800 |
| 2025/2/3 |
1,855 |
1,870 |
1,785 |
1,785 |
-5.51% |
70,700 |
| 2025/1/31 |
1,866 |
1,896 |
1,860 |
1,889 |
+0.85% |
72,300 |
| 2025/1/30 |
1,890 |
1,892 |
1,868 |
1,873 |
-0.90% |
27,800 |
| 2025/1/29 |
1,890 |
1,910 |
1,888 |
1,890 |
+1.83% |
57,800 |
| 2025/1/28 |
1,910 |
1,920 |
1,856 |
1,856 |
-2.32% |
54,600 |
| 2025/1/27 |
1,897 |
1,920 |
1,896 |
1,900 |
+1.71% |
70,900 |
| 2025/1/24 |
1,886 |
1,904 |
1,861 |
1,868 |
+0.32% |
49,000 |
| 2025/1/23 |
1,899 |
1,910 |
1,862 |
1,862 |
-1.22% |
48,500 |
| 2025/1/22 |
1,880 |
1,893 |
1,852 |
1,885 |
+0.59% |
58,000 |
| 2025/1/21 |
1,920 |
1,920 |
1,831 |
1,874 |
-1.78% |
101,800 |
| 2025/1/20 |
1,931 |
1,941 |
1,886 |
1,908 |
-1.34% |
116,900 |
| 2025/1/17 |
1,944 |
1,962 |
1,914 |
1,934 |
-0.46% |
113,800 |
| 2025/1/16 |
1,927 |
1,948 |
1,914 |
1,943 |
+0.47% |
142,200 |
| 2025/1/15 |
1,880 |
1,955 |
1,880 |
1,934 |
+3.98% |
202,300 |
| 2025/1/14 |
1,865 |
1,873 |
1,837 |
1,860 |
-0.48% |
101,400 |
| 2025/1/10 |
1,810 |
1,873 |
1,810 |
1,869 |
+2.30% |
163,500 |
| 2025/1/9 |
1,787 |
1,835 |
1,781 |
1,827 |
+1.90% |
140,400 |
| 2025/1/8 |
1,697 |
1,810 |
1,691 |
1,793 |
+4.73% |
168,200 |
| 2025/1/7 |
1,725 |
1,729 |
1,692 |
1,712 |
+1.30% |
57,000 |
| 2025/1/6 |
1,774 |
1,774 |
1,689 |
1,690 |
-5.53% |
113,600 |
| 2024/12/30 |
1,721 |
1,802 |
1,721 |
1,789 |
+5.24% |
143,000 |
| 2024/12/27 |
1,656 |
1,702 |
1,655 |
1,700 |
-1.79% |
134,000 |
| 2024/12/26 |
1,726 |
1,756 |
1,717 |
1,731 |
-1.25% |
166,300 |
| 2024/12/25 |
1,778 |
1,794 |
1,731 |
1,753 |
-1.41% |
109,500 |
| 2024/12/24 |
1,732 |
1,795 |
1,732 |
1,778 |
+1.95% |
96,300 |
| 2024/12/23 |
1,752 |
1,754 |
1,730 |
1,744 |
-0.46% |
83,200 |
| 2024/12/20 |
1,787 |
1,787 |
1,752 |
1,752 |
-1.96% |
87,400 |
| 2024/12/19 |
1,764 |
1,807 |
1,761 |
1,787 |
-0.78% |
100,000 |
| 2024/12/18 |
1,790 |
1,822 |
1,777 |
1,801 |
+0.11% |
62,800 |
| 2024/12/17 |
1,801 |
1,825 |
1,796 |
1,799 |
+0.11% |
59,800 |
| 2024/12/16 |
1,828 |
1,830 |
1,795 |
1,797 |
-0.61% |
52,100 |
| 2024/12/13 |
1,829 |
1,837 |
1,785 |
1,808 |
-0.88% |
98,700 |
| 2024/12/12 |
1,789 |
1,830 |
1,787 |
1,824 |
+2.82% |
109,500 |
| 2024/12/11 |
1,782 |
1,803 |
1,769 |
1,774 |
-1.99% |
85,200 |
| 2024/12/10 |
1,717 |
1,814 |
1,717 |
1,810 |
+5.72% |
275,800 |
| 2024/12/9 |
1,681 |
1,712 |
1,673 |
1,712 |
+2.27% |
83,800 |
| 2024/12/6 |
1,660 |
1,678 |
1,632 |
1,674 |
+1.03% |
58,900 |
| 2024/12/5 |
1,675 |
1,677 |
1,657 |
1,657 |
-1.07% |
38,600 |
| 2024/12/4 |
1,698 |
1,709 |
1,675 |
1,675 |
-0.95% |
40,900 |
| 2024/12/3 |
1,689 |
1,695 |
1,673 |
1,691 |
+1.26% |
40,300 |
| 2024/12/2 |
1,686 |
1,686 |
1,662 |
1,670 |
+0.24% |
41,200 |
| 2024/11/29 |
1,690 |
1,691 |
1,660 |
1,666 |
-3.36% |
79,700 |
| 2024/11/28 |
1,690 |
1,732 |
1,690 |
1,724 |
+2.13% |
75,600 |
| 2024/11/27 |
1,712 |
1,712 |
1,677 |
1,688 |
-1.40% |
43,700 |
| 2024/11/26 |
1,734 |
1,734 |
1,701 |
1,712 |
-1.50% |
54,400 |
| 2024/11/25 |
1,758 |
1,758 |
1,728 |
1,738 |
-1.08% |
46,800 |
| 2024/11/22 |
1,746 |
1,758 |
1,732 |
1,757 |
+0.98% |
88,200 |
| 2024/11/21 |
1,742 |
1,759 |
1,720 |
1,740 |
-0.11% |
78,900 |
| 2024/11/20 |
1,711 |
1,748 |
1,704 |
1,742 |
+1.10% |
83,700 |
| 2024/11/19 |
1,654 |
1,744 |
1,654 |
1,723 |
+3.17% |
133,800 |
| 2024/11/18 |
1,610 |
1,678 |
1,610 |
1,670 |
+2.64% |
73,700 |
| 2024/11/15 |
1,585 |
1,634 |
1,560 |
1,627 |
+0.68% |
129,700 |
| 2024/11/14 |
1,631 |
1,649 |
1,607 |
1,616 |
-0.98% |
104,700 |
| 2024/11/13 |
1,648 |
1,672 |
1,630 |
1,632 |
-0.97% |
55,900 |
| 2024/11/12 |
1,680 |
1,681 |
1,644 |
1,648 |
+0.49% |
59,600 |
| 2024/11/11 |
1,640 |
1,660 |
1,635 |
1,640 |
+0.61% |
49,900 |
| 2024/11/8 |
1,685 |
1,685 |
1,630 |
1,630 |
-3.72% |
69,900 |
| 2024/11/7 |
1,665 |
1,700 |
1,664 |
1,693 |
+1.68% |
38,600 |
| 2024/11/6 |
1,632 |
1,726 |
1,632 |
1,665 |
+2.15% |
53,600 |
| 2024/11/5 |
1,630 |
1,649 |
1,626 |
1,630 |
-0.49% |
32,100 |
| 2024/11/1 |
1,651 |
1,652 |
1,621 |
1,638 |
-1.86% |
87,400 |
| 2024/10/31 |
1,664 |
1,700 |
1,660 |
1,669 |
+1.15% |
92,400 |
| 2024/10/30 |
1,700 |
1,735 |
1,650 |
1,650 |
-2.08% |
123,800 |
| 2024/10/29 |
1,685 |
1,689 |
1,656 |
1,685 |
+0.66% |
37,700 |
| 2024/10/28 |
1,652 |
1,676 |
1,652 |
1,674 |
+0.84% |
35,000 |
| 2024/10/25 |
1,680 |
1,680 |
1,643 |
1,660 |
-0.24% |
55,500 |
| 2024/10/24 |
1,666 |
1,680 |
1,650 |
1,664 |
-1.25% |
60,200 |
| 2024/10/23 |
1,715 |
1,734 |
1,676 |
1,685 |
-1.63% |
108,100 |
| 2024/10/22 |
1,738 |
1,759 |
1,704 |
1,713 |
-2.67% |
88,200 |
| 2024/10/21 |
1,725 |
1,764 |
1,722 |
1,760 |
+4.20% |
134,700 |
| 2024/10/18 |
1,700 |
1,710 |
1,676 |
1,689 |
+0.00% |
75,700 |
| 2024/10/17 |
1,684 |
1,708 |
1,669 |
1,689 |
+2.74% |
125,000 |
| 2024/10/16 |
1,620 |
1,664 |
1,620 |
1,644 |
+0.37% |
67,000 |
| 2024/10/15 |
1,613 |
1,647 |
1,608 |
1,638 |
+2.76% |
83,600 |
| 2024/10/11 |
1,586 |
1,612 |
1,581 |
1,594 |
-0.75% |
39,000 |
| 2024/10/10 |
1,620 |
1,625 |
1,594 |
1,606 |
-0.25% |
42,900 |
| 2024/10/9 |
1,575 |
1,610 |
1,568 |
1,610 |
+2.55% |
49,600 |
| 2024/10/8 |
1,592 |
1,592 |
1,561 |
1,570 |
-1.38% |
35,700 |
| 2024/10/7 |
1,585 |
1,615 |
1,570 |
1,592 |
+1.21% |
41,800 |
| 2024/10/4 |
1,557 |
1,574 |
1,555 |
1,573 |
+0.70% |
35,500 |
| 2024/10/3 |
1,572 |
1,580 |
1,560 |
1,562 |
+0.71% |
38,200 |
| 2024/10/2 |
1,570 |
1,570 |
1,534 |
1,551 |
-1.27% |
38,800 |
| 2024/10/1 |
1,547 |
1,573 |
1,547 |
1,571 |
+1.62% |
25,900 |
| 2024/9/30 |
1,558 |
1,579 |
1,540 |
1,546 |
-3.07% |
46,200 |
| 2024/9/27 |
1,566 |
1,597 |
1,562 |
1,595 |
+1.85% |
66,400 |
| 2024/9/26 |
1,541 |
1,566 |
1,531 |
1,566 |
+2.42% |
53,700 |
| 2024/9/25 |
1,527 |
1,549 |
1,524 |
1,529 |
+0.13% |
52,600 |
| 2024/9/24 |
1,546 |
1,564 |
1,524 |
1,527 |
-3.42% |
64,100 |
| 2024/9/20 |
1,569 |
1,582 |
1,554 |
1,581 |
+1.28% |
54,500 |
| 2024/9/19 |
1,564 |
1,570 |
1,542 |
1,561 |
+1.69% |
43,900 |
| 2024/9/18 |
1,553 |
1,556 |
1,515 |
1,535 |
-0.39% |
31,500 |
| 2024/9/17 |
1,574 |
1,574 |
1,515 |
1,541 |
-0.84% |
28,000 |
| 2024/9/13 |
1,589 |
1,599 |
1,547 |
1,554 |
-3.48% |
35,500 |
| 2024/9/12 |
1,600 |
1,624 |
1,576 |
1,610 |
+3.34% |
94,000 |
|
