| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
1,857 |
1,863 |
1,826 |
1,836 |
-1.18% |
26,000 |
| 2025/3/19 |
1,848 |
1,858 |
1,838 |
1,858 |
+1.09% |
12,800 |
| 2025/3/18 |
1,810 |
1,850 |
1,810 |
1,838 |
+1.27% |
22,400 |
| 2025/3/17 |
1,818 |
1,825 |
1,796 |
1,815 |
+0.06% |
10,300 |
| 2025/3/14 |
1,786 |
1,829 |
1,786 |
1,814 |
+0.50% |
18,200 |
| 2025/3/13 |
1,804 |
1,808 |
1,785 |
1,805 |
+1.52% |
15,800 |
| 2025/3/12 |
1,751 |
1,787 |
1,751 |
1,778 |
+0.74% |
17,500 |
| 2025/3/11 |
1,761 |
1,779 |
1,716 |
1,765 |
-0.95% |
32,700 |
| 2025/3/10 |
1,837 |
1,837 |
1,775 |
1,782 |
-2.25% |
29,500 |
| 2025/3/7 |
1,824 |
1,851 |
1,810 |
1,823 |
-2.20% |
17,900 |
| 2025/3/6 |
1,876 |
1,876 |
1,844 |
1,864 |
+0.65% |
15,400 |
| 2025/3/5 |
1,868 |
1,870 |
1,821 |
1,852 |
-0.91% |
18,400 |
| 2025/3/4 |
1,848 |
1,870 |
1,831 |
1,869 |
+2.13% |
24,200 |
| 2025/3/3 |
1,773 |
1,832 |
1,757 |
1,830 |
+4.27% |
18,000 |
| 2025/2/28 |
1,790 |
1,790 |
1,750 |
1,755 |
-2.99% |
18,600 |
| 2025/2/27 |
1,795 |
1,809 |
1,778 |
1,809 |
+1.29% |
17,000 |
| 2025/2/26 |
1,822 |
1,822 |
1,768 |
1,786 |
-2.40% |
46,400 |
| 2025/2/25 |
1,828 |
1,851 |
1,821 |
1,830 |
-1.13% |
15,800 |
| 2025/2/21 |
1,898 |
1,901 |
1,822 |
1,851 |
-2.22% |
40,900 |
| 2025/2/20 |
1,919 |
1,929 |
1,880 |
1,893 |
-0.63% |
38,700 |
| 2025/2/19 |
1,885 |
1,922 |
1,865 |
1,905 |
+2.14% |
63,800 |
| 2025/2/18 |
1,760 |
1,880 |
1,758 |
1,865 |
+5.79% |
79,000 |
| 2025/2/17 |
1,771 |
1,814 |
1,763 |
1,763 |
+0.40% |
20,400 |
| 2025/2/14 |
1,818 |
1,818 |
1,756 |
1,756 |
-3.41% |
18,800 |
| 2025/2/13 |
1,795 |
1,818 |
1,760 |
1,818 |
+1.73% |
21,300 |
| 2025/2/12 |
1,780 |
1,810 |
1,770 |
1,787 |
+0.39% |
31,800 |
| 2025/2/10 |
1,810 |
1,820 |
1,780 |
1,780 |
-1.77% |
19,000 |
| 2025/2/7 |
1,825 |
1,830 |
1,785 |
1,812 |
-0.98% |
25,000 |
| 2025/2/6 |
1,767 |
1,830 |
1,754 |
1,830 |
+4.27% |
37,100 |
| 2025/2/5 |
1,728 |
1,759 |
1,728 |
1,755 |
+1.56% |
16,000 |
| 2025/2/4 |
1,707 |
1,731 |
1,692 |
1,728 |
+2.73% |
21,800 |
| 2025/2/3 |
1,740 |
1,740 |
1,682 |
1,682 |
-4.59% |
37,800 |
| 2025/1/31 |
1,795 |
1,795 |
1,700 |
1,763 |
+0.00% |
77,700 |
| 2025/1/30 |
1,752 |
1,771 |
1,742 |
1,763 |
+0.63% |
27,100 |
| 2025/1/29 |
1,786 |
1,786 |
1,749 |
1,752 |
-1.35% |
22,200 |
| 2025/1/28 |
1,738 |
1,784 |
1,729 |
1,776 |
+2.72% |
33,900 |
| 2025/1/27 |
1,720 |
1,730 |
1,698 |
1,729 |
+2.01% |
24,400 |
| 2025/1/24 |
1,683 |
1,695 |
1,672 |
1,695 |
+1.74% |
13,900 |
| 2025/1/23 |
1,698 |
1,698 |
1,661 |
1,666 |
-1.07% |
16,100 |
| 2025/1/22 |
1,663 |
1,684 |
1,611 |
1,684 |
+2.31% |
27,400 |
| 2025/1/21 |
1,662 |
1,662 |
1,634 |
1,646 |
+0.12% |
12,200 |
| 2025/1/20 |
1,642 |
1,673 |
1,642 |
1,644 |
+0.55% |
10,900 |
| 2025/1/17 |
1,646 |
1,653 |
1,625 |
1,635 |
-1.62% |
29,400 |
| 2025/1/16 |
1,690 |
1,720 |
1,656 |
1,662 |
-1.66% |
49,400 |
| 2025/1/15 |
1,635 |
1,690 |
1,622 |
1,690 |
+3.36% |
69,300 |
| 2025/1/14 |
1,600 |
1,650 |
1,563 |
1,635 |
+6.51% |
79,900 |
| 2025/1/10 |
1,532 |
1,544 |
1,532 |
1,535 |
-0.39% |
6,500 |
| 2025/1/9 |
1,541 |
1,554 |
1,527 |
1,541 |
+0.06% |
14,100 |
| 2025/1/8 |
1,553 |
1,555 |
1,540 |
1,540 |
-1.35% |
10,400 |
| 2025/1/7 |
1,567 |
1,568 |
1,546 |
1,561 |
+0.58% |
13,500 |
| 2025/1/6 |
1,594 |
1,597 |
1,552 |
1,552 |
-2.63% |
22,600 |
| 2024/12/30 |
1,618 |
1,622 |
1,594 |
1,594 |
-1.60% |
12,600 |
| 2024/12/27 |
1,596 |
1,620 |
1,595 |
1,620 |
+1.57% |
20,500 |
| 2024/12/26 |
1,604 |
1,604 |
1,571 |
1,595 |
-1.36% |
42,800 |
| 2024/12/25 |
1,553 |
1,617 |
1,553 |
1,617 |
+4.26% |
21,400 |
| 2024/12/24 |
1,570 |
1,570 |
1,551 |
1,551 |
-0.58% |
11,900 |
| 2024/12/23 |
1,548 |
1,573 |
1,548 |
1,560 |
+0.91% |
15,600 |
| 2024/12/20 |
1,574 |
1,574 |
1,546 |
1,546 |
-2.58% |
18,900 |
| 2024/12/19 |
1,565 |
1,597 |
1,565 |
1,587 |
+0.32% |
7,300 |
| 2024/12/18 |
1,589 |
1,596 |
1,582 |
1,582 |
-0.44% |
4,700 |
| 2024/12/17 |
1,612 |
1,615 |
1,577 |
1,589 |
-1.43% |
15,300 |
| 2024/12/16 |
1,642 |
1,642 |
1,605 |
1,612 |
-1.10% |
14,000 |
| 2024/12/13 |
1,619 |
1,647 |
1,615 |
1,630 |
-0.37% |
15,900 |
| 2024/12/12 |
1,649 |
1,694 |
1,630 |
1,636 |
+0.49% |
39,400 |
| 2024/12/11 |
1,628 |
1,630 |
1,612 |
1,628 |
+0.49% |
21,000 |
| 2024/12/10 |
1,613 |
1,629 |
1,613 |
1,620 |
+0.00% |
12,000 |
| 2024/12/9 |
1,610 |
1,624 |
1,608 |
1,620 |
+0.62% |
10,400 |
| 2024/12/6 |
1,611 |
1,624 |
1,569 |
1,610 |
+0.44% |
19,500 |
| 2024/12/5 |
1,603 |
1,621 |
1,602 |
1,603 |
-0.19% |
7,000 |
| 2024/12/4 |
1,617 |
1,629 |
1,591 |
1,606 |
-1.41% |
13,400 |
| 2024/12/3 |
1,645 |
1,645 |
1,606 |
1,629 |
-0.43% |
15,000 |
| 2024/12/2 |
1,590 |
1,639 |
1,574 |
1,636 |
+2.89% |
22,500 |
| 2024/11/29 |
1,608 |
1,616 |
1,590 |
1,590 |
-1.61% |
12,700 |
| 2024/11/28 |
1,621 |
1,621 |
1,584 |
1,616 |
+2.21% |
22,200 |
| 2024/11/27 |
1,611 |
1,611 |
1,580 |
1,581 |
-1.86% |
21,100 |
| 2024/11/26 |
1,648 |
1,648 |
1,602 |
1,611 |
-2.25% |
19,200 |
| 2024/11/25 |
1,640 |
1,648 |
1,625 |
1,648 |
+2.36% |
19,100 |
| 2024/11/22 |
1,612 |
1,629 |
1,590 |
1,610 |
-0.06% |
16,200 |
| 2024/11/21 |
1,630 |
1,630 |
1,600 |
1,611 |
-0.98% |
18,300 |
| 2024/11/20 |
1,639 |
1,639 |
1,611 |
1,627 |
-0.25% |
10,300 |
| 2024/11/19 |
1,644 |
1,644 |
1,611 |
1,631 |
+0.80% |
21,500 |
| 2024/11/18 |
1,581 |
1,618 |
1,581 |
1,618 |
+3.06% |
19,900 |
| 2024/11/15 |
1,568 |
1,576 |
1,549 |
1,570 |
+2.15% |
16,500 |
| 2024/11/14 |
1,539 |
1,565 |
1,526 |
1,537 |
-0.13% |
10,000 |
| 2024/11/13 |
1,568 |
1,568 |
1,530 |
1,539 |
-1.03% |
11,500 |
| 2024/11/12 |
1,579 |
1,591 |
1,555 |
1,555 |
-0.32% |
15,300 |
| 2024/11/11 |
1,608 |
1,608 |
1,556 |
1,560 |
-2.99% |
15,800 |
| 2024/11/8 |
1,619 |
1,630 |
1,606 |
1,608 |
+0.69% |
16,300 |
| 2024/11/7 |
1,575 |
1,603 |
1,573 |
1,597 |
+1.40% |
27,400 |
| 2024/11/6 |
1,560 |
1,580 |
1,560 |
1,575 |
+0.90% |
22,400 |
| 2024/11/5 |
1,575 |
1,583 |
1,551 |
1,561 |
-1.45% |
23,300 |
| 2024/11/1 |
1,454 |
1,584 |
1,450 |
1,584 |
+7.03% |
112,600 |
| 2024/10/31 |
1,403 |
1,500 |
1,378 |
1,480 |
+7.79% |
52,200 |
| 2024/10/30 |
1,415 |
1,415 |
1,373 |
1,373 |
-2.28% |
28,800 |
| 2024/10/29 |
1,406 |
1,408 |
1,394 |
1,405 |
-0.07% |
7,700 |
| 2024/10/28 |
1,371 |
1,406 |
1,371 |
1,406 |
+2.85% |
15,700 |
| 2024/10/25 |
1,394 |
1,394 |
1,359 |
1,367 |
-1.94% |
8,100 |
| 2024/10/24 |
1,388 |
1,395 |
1,372 |
1,394 |
+0.87% |
9,800 |
| 2024/10/23 |
1,398 |
1,403 |
1,374 |
1,382 |
-1.07% |
11,600 |
| 2024/10/22 |
1,427 |
1,427 |
1,395 |
1,397 |
-2.31% |
11,400 |
| 2024/10/21 |
1,410 |
1,437 |
1,410 |
1,430 |
+1.63% |
6,500 |
| 2024/10/18 |
1,430 |
1,430 |
1,405 |
1,407 |
-0.64% |
8,400 |
| 2024/10/17 |
1,427 |
1,433 |
1,416 |
1,416 |
-0.49% |
6,900 |
| 2024/10/16 |
1,426 |
1,439 |
1,421 |
1,423 |
-0.21% |
6,300 |
| 2024/10/15 |
1,419 |
1,437 |
1,416 |
1,426 |
+0.28% |
8,300 |
| 2024/10/11 |
1,425 |
1,432 |
1,413 |
1,422 |
-0.14% |
6,400 |
| 2024/10/10 |
1,447 |
1,447 |
1,419 |
1,424 |
-0.63% |
6,100 |
| 2024/10/9 |
1,435 |
1,445 |
1,430 |
1,433 |
+0.28% |
6,700 |
| 2024/10/8 |
1,459 |
1,459 |
1,424 |
1,429 |
-3.12% |
11,600 |
| 2024/10/7 |
1,476 |
1,482 |
1,461 |
1,475 |
+1.51% |
15,500 |
| 2024/10/4 |
1,462 |
1,472 |
1,453 |
1,453 |
-0.62% |
16,300 |
| 2024/10/3 |
1,430 |
1,462 |
1,415 |
1,462 |
+3.47% |
36,500 |
| 2024/10/2 |
1,428 |
1,440 |
1,412 |
1,413 |
-1.12% |
17,100 |
| 2024/10/1 |
1,422 |
1,435 |
1,392 |
1,429 |
+2.66% |
19,300 |
| 2024/9/30 |
1,406 |
1,418 |
1,392 |
1,392 |
-3.06% |
26,200 |
| 2024/9/27 |
1,437 |
1,448 |
1,430 |
1,436 |
-1.37% |
23,800 |
| 2024/9/26 |
1,438 |
1,457 |
1,422 |
1,456 |
+2.03% |
50,200 |
| 2024/9/25 |
1,426 |
1,442 |
1,413 |
1,427 |
+0.99% |
23,600 |
| 2024/9/24 |
1,420 |
1,424 |
1,402 |
1,413 |
+1.00% |
13,900 |
| 2024/9/20 |
1,418 |
1,418 |
1,394 |
1,399 |
-0.14% |
20,800 |
| 2024/9/19 |
1,398 |
1,402 |
1,375 |
1,401 |
+1.74% |
26,600 |
| 2024/9/18 |
1,393 |
1,393 |
1,352 |
1,377 |
+0.15% |
14,800 |
| 2024/9/17 |
1,368 |
1,375 |
1,341 |
1,375 |
+0.51% |
27,300 |
|
