| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,411 |
2,429 |
2,354 |
2,382 |
-0.71% |
18,500 |
| 2025/3/18 |
2,377 |
2,400 |
2,365 |
2,399 |
+0.97% |
5,000 |
| 2025/3/17 |
2,326 |
2,423 |
2,316 |
2,376 |
+2.11% |
16,500 |
| 2025/3/14 |
2,304 |
2,330 |
2,303 |
2,327 |
-0.13% |
4,400 |
| 2025/3/13 |
2,304 |
2,340 |
2,304 |
2,330 |
+1.13% |
2,800 |
| 2025/3/12 |
2,315 |
2,343 |
2,288 |
2,304 |
-0.86% |
5,900 |
| 2025/3/11 |
2,295 |
2,355 |
2,262 |
2,324 |
-0.30% |
15,700 |
| 2025/3/10 |
2,355 |
2,365 |
2,280 |
2,331 |
-1.02% |
11,100 |
| 2025/3/7 |
2,375 |
2,394 |
2,353 |
2,355 |
-1.83% |
12,100 |
| 2025/3/6 |
2,385 |
2,400 |
2,385 |
2,399 |
+0.63% |
1,200 |
| 2025/3/5 |
2,361 |
2,411 |
2,361 |
2,384 |
+0.00% |
8,200 |
| 2025/3/4 |
2,404 |
2,404 |
2,359 |
2,384 |
-0.33% |
4,400 |
| 2025/3/3 |
2,360 |
2,419 |
2,359 |
2,392 |
+1.06% |
10,400 |
| 2025/2/28 |
2,441 |
2,441 |
2,359 |
2,367 |
-2.55% |
3,200 |
| 2025/2/27 |
2,375 |
2,441 |
2,359 |
2,429 |
+2.27% |
19,100 |
| 2025/2/26 |
2,391 |
2,442 |
2,357 |
2,375 |
-0.50% |
29,200 |
| 2025/2/25 |
2,393 |
2,444 |
2,366 |
2,387 |
+0.25% |
18,700 |
| 2025/2/21 |
2,418 |
2,418 |
2,363 |
2,381 |
-0.83% |
11,300 |
| 2025/2/20 |
2,485 |
2,485 |
2,380 |
2,401 |
-1.40% |
38,300 |
| 2025/2/19 |
2,287 |
2,442 |
2,287 |
2,435 |
+7.60% |
49,800 |
| 2025/2/18 |
2,313 |
2,321 |
2,263 |
2,263 |
-1.86% |
23,400 |
| 2025/2/17 |
2,295 |
2,329 |
2,274 |
2,306 |
+0.30% |
15,800 |
| 2025/2/14 |
2,320 |
2,347 |
2,271 |
2,299 |
-1.37% |
16,900 |
| 2025/2/13 |
2,374 |
2,374 |
2,319 |
2,331 |
-1.23% |
10,300 |
| 2025/2/12 |
2,417 |
2,439 |
2,360 |
2,360 |
-3.63% |
16,200 |
| 2025/2/10 |
2,395 |
2,450 |
2,390 |
2,449 |
+1.37% |
22,200 |
| 2025/2/7 |
2,374 |
2,429 |
2,366 |
2,416 |
+1.09% |
20,200 |
| 2025/2/6 |
2,364 |
2,429 |
2,357 |
2,390 |
+0.76% |
18,600 |
| 2025/2/5 |
2,400 |
2,450 |
2,372 |
2,372 |
-0.50% |
20,100 |
| 2025/2/4 |
2,295 |
2,401 |
2,278 |
2,384 |
+5.53% |
36,800 |
| 2025/2/3 |
2,257 |
2,298 |
2,250 |
2,259 |
-1.87% |
15,900 |
| 2025/1/31 |
2,241 |
2,340 |
2,170 |
2,302 |
+3.41% |
29,900 |
| 2025/1/30 |
2,246 |
2,304 |
2,141 |
2,226 |
-3.05% |
147,800 |
| 2025/1/29 |
2,266 |
2,313 |
2,230 |
2,296 |
+2.73% |
49,900 |
| 2025/1/28 |
2,195 |
2,240 |
2,179 |
2,235 |
+1.87% |
19,500 |
| 2025/1/27 |
2,125 |
2,232 |
2,107 |
2,194 |
+3.30% |
23,500 |
| 2025/1/24 |
2,054 |
2,149 |
2,054 |
2,124 |
+3.41% |
17,000 |
| 2025/1/23 |
2,104 |
2,104 |
2,041 |
2,054 |
-1.77% |
9,000 |
| 2025/1/22 |
2,087 |
2,103 |
2,040 |
2,091 |
+0.43% |
12,200 |
| 2025/1/21 |
2,109 |
2,109 |
2,060 |
2,082 |
-1.75% |
8,500 |
| 2025/1/20 |
2,150 |
2,187 |
2,058 |
2,119 |
+0.38% |
23,600 |
| 2025/1/17 |
1,992 |
2,124 |
1,992 |
2,111 |
+5.81% |
31,800 |
| 2025/1/16 |
2,099 |
2,111 |
1,994 |
1,995 |
-4.95% |
40,100 |
| 2025/1/15 |
2,200 |
2,210 |
2,082 |
2,099 |
-5.02% |
27,200 |
| 2025/1/14 |
2,103 |
2,239 |
2,096 |
2,210 |
+4.15% |
39,100 |
| 2025/1/10 |
2,168 |
2,168 |
2,076 |
2,122 |
-2.12% |
15,500 |
| 2025/1/9 |
2,160 |
2,200 |
2,140 |
2,168 |
+0.23% |
14,000 |
| 2025/1/8 |
2,178 |
2,201 |
2,132 |
2,163 |
-0.69% |
20,000 |
| 2025/1/7 |
2,233 |
2,270 |
2,178 |
2,178 |
-2.46% |
24,700 |
| 2025/1/6 |
2,267 |
2,288 |
2,233 |
2,233 |
-1.46% |
14,100 |
| 2024/12/30 |
2,116 |
2,275 |
2,078 |
2,266 |
+9.68% |
54,100 |
| 2024/12/27 |
2,058 |
2,108 |
2,025 |
2,066 |
-0.24% |
22,900 |
| 2024/12/26 |
2,066 |
2,071 |
2,008 |
2,071 |
+0.49% |
19,500 |
| 2024/12/25 |
2,069 |
2,132 |
2,039 |
2,061 |
-0.19% |
15,500 |
| 2024/12/24 |
2,128 |
2,129 |
2,050 |
2,065 |
-2.23% |
17,300 |
| 2024/12/23 |
2,131 |
2,139 |
2,103 |
2,112 |
-0.24% |
16,900 |
| 2024/12/20 |
2,128 |
2,153 |
2,087 |
2,117 |
+0.38% |
14,400 |
| 2024/12/19 |
2,057 |
2,119 |
2,054 |
2,109 |
+1.05% |
7,800 |
| 2024/12/18 |
2,087 |
2,095 |
2,061 |
2,087 |
+0.00% |
7,400 |
| 2024/12/17 |
2,124 |
2,124 |
2,071 |
2,087 |
-1.28% |
6,100 |
| 2024/12/16 |
2,130 |
2,130 |
2,077 |
2,114 |
-0.28% |
4,600 |
| 2024/12/13 |
2,130 |
2,149 |
2,093 |
2,120 |
-0.47% |
11,700 |
| 2024/12/12 |
2,151 |
2,193 |
2,130 |
2,130 |
+0.14% |
21,800 |
| 2024/12/11 |
2,166 |
2,166 |
2,103 |
2,127 |
+0.52% |
18,800 |
| 2024/12/10 |
2,152 |
2,169 |
2,111 |
2,116 |
-2.89% |
16,000 |
| 2024/12/9 |
2,040 |
2,196 |
2,032 |
2,179 |
+6.24% |
39,500 |
| 2024/12/6 |
2,044 |
2,061 |
2,023 |
2,051 |
+0.64% |
9,900 |
| 2024/12/5 |
2,053 |
2,054 |
2,034 |
2,038 |
-1.59% |
7,500 |
| 2024/12/4 |
2,082 |
2,119 |
2,048 |
2,071 |
+0.15% |
13,600 |
| 2024/12/3 |
2,138 |
2,164 |
2,051 |
2,068 |
-3.14% |
33,500 |
| 2024/12/2 |
2,166 |
2,192 |
2,115 |
2,135 |
-2.20% |
21,800 |
| 2024/11/29 |
2,151 |
2,230 |
2,086 |
2,183 |
+1.63% |
67,300 |
| 2024/11/28 |
2,044 |
2,156 |
2,000 |
2,148 |
+3.57% |
60,600 |
| 2024/11/27 |
2,090 |
2,110 |
2,004 |
2,074 |
+5.01% |
126,100 |
| 2024/11/26 |
2,003 |
2,019 |
1,970 |
1,975 |
-1.84% |
21,500 |
| 2024/11/25 |
2,020 |
2,021 |
1,999 |
2,012 |
-0.74% |
15,700 |
| 2024/11/22 |
1,971 |
2,058 |
1,971 |
2,027 |
+2.84% |
25,600 |
| 2024/11/21 |
1,945 |
1,979 |
1,945 |
1,971 |
+1.81% |
16,200 |
| 2024/11/20 |
1,944 |
1,956 |
1,920 |
1,936 |
+2.33% |
21,900 |
| 2024/11/19 |
1,879 |
1,908 |
1,879 |
1,892 |
+0.21% |
7,700 |
| 2024/11/18 |
1,885 |
1,891 |
1,865 |
1,888 |
+0.16% |
5,700 |
| 2024/11/15 |
1,900 |
1,900 |
1,860 |
1,885 |
+0.21% |
10,200 |
| 2024/11/14 |
1,883 |
1,902 |
1,881 |
1,881 |
-0.05% |
6,500 |
| 2024/11/13 |
1,901 |
1,904 |
1,874 |
1,882 |
-0.84% |
7,900 |
| 2024/11/12 |
1,893 |
1,910 |
1,885 |
1,898 |
+0.42% |
11,400 |
| 2024/11/11 |
1,872 |
1,910 |
1,872 |
1,890 |
+0.43% |
7,600 |
| 2024/11/8 |
1,879 |
1,915 |
1,871 |
1,882 |
+0.16% |
8,200 |
| 2024/11/7 |
1,847 |
1,880 |
1,815 |
1,879 |
+2.45% |
15,200 |
| 2024/11/6 |
1,812 |
1,855 |
1,812 |
1,834 |
+1.16% |
7,100 |
| 2024/11/5 |
1,831 |
1,836 |
1,812 |
1,813 |
-1.31% |
5,400 |
| 2024/11/1 |
1,832 |
1,849 |
1,832 |
1,837 |
-1.08% |
5,400 |
| 2024/10/31 |
1,835 |
1,861 |
1,820 |
1,857 |
+1.25% |
9,800 |
| 2024/10/30 |
1,841 |
1,867 |
1,824 |
1,834 |
-1.34% |
51,500 |
| 2024/10/29 |
1,847 |
1,866 |
1,810 |
1,859 |
+1.70% |
17,000 |
| 2024/10/28 |
1,801 |
1,830 |
1,795 |
1,828 |
+2.01% |
13,100 |
| 2024/10/25 |
1,840 |
1,840 |
1,789 |
1,792 |
-2.82% |
22,200 |
| 2024/10/24 |
1,834 |
1,849 |
1,829 |
1,844 |
+0.49% |
7,900 |
| 2024/10/23 |
1,860 |
1,873 |
1,835 |
1,835 |
-1.34% |
12,100 |
| 2024/10/22 |
1,892 |
1,918 |
1,839 |
1,860 |
-2.31% |
35,200 |
| 2024/10/21 |
1,923 |
1,927 |
1,888 |
1,904 |
+1.01% |
13,100 |
| 2024/10/18 |
1,904 |
1,913 |
1,867 |
1,885 |
-0.58% |
9,500 |
| 2024/10/17 |
1,931 |
1,943 |
1,896 |
1,896 |
-2.52% |
19,500 |
| 2024/10/16 |
1,943 |
1,955 |
1,925 |
1,945 |
-0.41% |
14,700 |
| 2024/10/15 |
1,914 |
1,955 |
1,914 |
1,953 |
+3.99% |
21,600 |
| 2024/10/11 |
1,850 |
1,889 |
1,850 |
1,878 |
+1.51% |
8,500 |
| 2024/10/10 |
1,883 |
1,888 |
1,824 |
1,850 |
-1.54% |
25,600 |
| 2024/10/9 |
1,960 |
1,961 |
1,869 |
1,879 |
-3.09% |
30,700 |
| 2024/10/8 |
1,968 |
1,979 |
1,939 |
1,939 |
-1.62% |
11,900 |
| 2024/10/7 |
1,984 |
1,999 |
1,971 |
1,971 |
+0.66% |
6,000 |
| 2024/10/4 |
1,955 |
1,979 |
1,952 |
1,958 |
+0.05% |
5,700 |
| 2024/10/3 |
1,983 |
1,984 |
1,944 |
1,957 |
+0.36% |
7,600 |
| 2024/10/2 |
1,932 |
1,996 |
1,932 |
1,950 |
-1.02% |
20,300 |
| 2024/10/1 |
1,949 |
1,981 |
1,901 |
1,970 |
+1.03% |
63,000 |
| 2024/9/30 |
1,970 |
2,012 |
1,948 |
1,950 |
-3.42% |
38,500 |
| 2024/9/27 |
2,066 |
2,066 |
2,003 |
2,019 |
-1.42% |
23,500 |
| 2024/9/26 |
2,049 |
2,055 |
2,010 |
2,048 |
+1.89% |
29,500 |
| 2024/9/25 |
2,025 |
2,025 |
1,978 |
2,010 |
-1.37% |
8,400 |
| 2024/9/24 |
2,059 |
2,074 |
2,029 |
2,038 |
-1.26% |
8,600 |
| 2024/9/20 |
2,087 |
2,087 |
2,037 |
2,064 |
-0.19% |
10,800 |
| 2024/9/19 |
2,010 |
2,071 |
2,005 |
2,068 |
+3.50% |
23,600 |
| 2024/9/18 |
1,979 |
2,007 |
1,979 |
1,998 |
+1.89% |
5,500 |
| 2024/9/17 |
1,975 |
1,983 |
1,940 |
1,961 |
-1.01% |
6,400 |
| 2024/9/13 |
1,958 |
1,998 |
1,958 |
1,981 |
+0.51% |
7,400 |
|
