| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
2,530 |
2,586 |
2,525 |
2,580 |
+1.14% |
67,900 |
| 2025/3/19 |
2,551 |
2,573 |
2,470 |
2,551 |
-1.85% |
171,000 |
| 2025/3/18 |
2,580 |
2,600 |
2,522 |
2,599 |
+1.80% |
168,600 |
| 2025/3/17 |
2,559 |
2,664 |
2,531 |
2,553 |
+0.16% |
217,600 |
| 2025/3/14 |
2,547 |
2,586 |
2,491 |
2,549 |
+0.08% |
291,500 |
| 2025/3/13 |
2,427 |
2,549 |
2,420 |
2,547 |
+4.86% |
371,400 |
| 2025/3/12 |
2,366 |
2,478 |
2,330 |
2,429 |
+2.71% |
763,000 |
| 2025/3/11 |
2,365 |
2,365 |
2,283 |
2,365 |
+20.36% |
1,024,800 |
| 2025/3/10 |
1,989 |
1,990 |
1,905 |
1,965 |
+2.50% |
96,300 |
| 2025/3/7 |
1,933 |
1,942 |
1,901 |
1,917 |
-0.83% |
25,700 |
| 2025/3/6 |
1,910 |
1,940 |
1,907 |
1,933 |
+1.36% |
26,500 |
| 2025/3/5 |
1,837 |
1,918 |
1,829 |
1,907 |
+4.26% |
39,500 |
| 2025/3/4 |
1,833 |
1,858 |
1,811 |
1,829 |
-1.14% |
42,400 |
| 2025/3/3 |
1,850 |
1,862 |
1,828 |
1,850 |
+0.43% |
25,400 |
| 2025/2/28 |
1,875 |
1,896 |
1,836 |
1,842 |
-1.81% |
71,500 |
| 2025/2/27 |
1,890 |
1,897 |
1,875 |
1,876 |
-0.74% |
20,200 |
| 2025/2/26 |
1,893 |
1,909 |
1,875 |
1,890 |
-0.16% |
24,300 |
| 2025/2/25 |
1,885 |
1,908 |
1,877 |
1,893 |
+0.48% |
38,300 |
| 2025/2/21 |
1,905 |
1,925 |
1,875 |
1,884 |
-0.58% |
31,800 |
| 2025/2/20 |
1,903 |
1,920 |
1,886 |
1,895 |
-0.42% |
33,300 |
| 2025/2/19 |
1,911 |
1,917 |
1,880 |
1,903 |
-0.37% |
44,600 |
| 2025/2/18 |
1,902 |
1,934 |
1,902 |
1,910 |
+0.47% |
11,700 |
| 2025/2/17 |
1,940 |
1,940 |
1,901 |
1,901 |
+0.00% |
22,300 |
| 2025/2/14 |
1,941 |
1,954 |
1,901 |
1,901 |
-2.06% |
31,900 |
| 2025/2/13 |
1,995 |
1,999 |
1,935 |
1,941 |
-2.17% |
37,800 |
| 2025/2/12 |
1,965 |
1,993 |
1,965 |
1,984 |
+0.97% |
45,500 |
| 2025/2/10 |
1,917 |
1,984 |
1,906 |
1,965 |
+1.39% |
53,000 |
| 2025/2/7 |
1,960 |
1,985 |
1,916 |
1,938 |
-1.12% |
71,800 |
| 2025/2/6 |
1,860 |
1,970 |
1,846 |
1,960 |
+6.52% |
102,100 |
| 2025/2/5 |
1,851 |
1,862 |
1,834 |
1,840 |
-0.70% |
39,400 |
| 2025/2/4 |
1,881 |
1,909 |
1,853 |
1,853 |
-1.49% |
47,600 |
| 2025/2/3 |
1,910 |
1,937 |
1,865 |
1,881 |
-2.94% |
63,500 |
| 2025/1/31 |
1,900 |
1,939 |
1,885 |
1,938 |
+0.62% |
53,100 |
| 2025/1/30 |
1,920 |
1,968 |
1,912 |
1,926 |
-0.47% |
51,900 |
| 2025/1/29 |
1,905 |
1,950 |
1,883 |
1,935 |
+1.68% |
51,400 |
| 2025/1/28 |
1,907 |
1,916 |
1,873 |
1,903 |
-1.50% |
49,900 |
| 2025/1/27 |
1,920 |
1,939 |
1,890 |
1,932 |
+1.36% |
33,700 |
| 2025/1/24 |
1,860 |
1,918 |
1,860 |
1,906 |
+2.47% |
52,700 |
| 2025/1/23 |
1,908 |
1,940 |
1,839 |
1,860 |
+1.20% |
61,700 |
| 2025/1/22 |
1,831 |
1,900 |
1,821 |
1,838 |
-0.27% |
62,100 |
| 2025/1/21 |
1,875 |
1,875 |
1,824 |
1,843 |
-1.29% |
35,900 |
| 2025/1/20 |
1,887 |
1,890 |
1,849 |
1,867 |
+0.70% |
40,300 |
| 2025/1/17 |
1,885 |
1,885 |
1,825 |
1,854 |
-0.64% |
40,200 |
| 2025/1/16 |
1,824 |
1,873 |
1,822 |
1,866 |
+1.97% |
37,200 |
| 2025/1/15 |
1,825 |
1,865 |
1,820 |
1,830 |
-1.88% |
38,700 |
| 2025/1/14 |
1,815 |
1,894 |
1,815 |
1,865 |
+2.42% |
97,900 |
| 2025/1/10 |
1,900 |
1,900 |
1,821 |
1,821 |
-4.21% |
113,200 |
| 2025/1/9 |
1,900 |
1,967 |
1,900 |
1,901 |
-0.11% |
87,100 |
| 2025/1/8 |
1,915 |
1,955 |
1,891 |
1,903 |
-2.06% |
149,500 |
| 2025/1/7 |
2,019 |
2,079 |
1,915 |
1,943 |
-4.29% |
151,900 |
| 2025/1/6 |
2,068 |
2,068 |
1,953 |
2,030 |
-2.82% |
186,800 |
| 2024/12/30 |
2,039 |
2,179 |
2,029 |
2,089 |
+3.78% |
236,400 |
| 2024/12/27 |
1,900 |
2,013 |
1,900 |
2,013 |
+7.07% |
264,900 |
| 2024/12/26 |
1,832 |
1,897 |
1,832 |
1,880 |
+3.01% |
182,900 |
| 2024/12/25 |
1,739 |
1,827 |
1,733 |
1,825 |
+4.70% |
145,300 |
| 2024/12/24 |
1,733 |
1,747 |
1,691 |
1,743 |
+0.75% |
163,900 |
| 2024/12/23 |
1,691 |
1,737 |
1,663 |
1,730 |
+1.05% |
243,400 |
| 2024/12/20 |
1,756 |
1,800 |
1,636 |
1,712 |
+8.77% |
721,600 |
| 2024/12/19 |
1,517 |
1,580 |
1,501 |
1,574 |
+3.55% |
198,200 |
| 2024/12/18 |
1,500 |
1,550 |
1,467 |
1,520 |
+0.93% |
307,400 |
| 2024/12/17 |
1,545 |
1,562 |
1,500 |
1,506 |
-3.83% |
389,500 |
| 2024/12/16 |
1,550 |
1,617 |
1,488 |
1,566 |
-11.53% |
986,200 |
| 2024/12/13 |
1,835 |
1,920 |
1,770 |
1,770 |
-22.03% |
711,500 |
| 2024/12/12 |
2,240 |
2,291 |
2,212 |
2,270 |
+1.38% |
112,500 |
| 2024/12/11 |
2,167 |
2,239 |
2,163 |
2,239 |
+3.42% |
102,200 |
| 2024/12/10 |
2,145 |
2,165 |
2,117 |
2,165 |
-0.64% |
69,500 |
| 2024/12/9 |
2,171 |
2,184 |
2,121 |
2,179 |
-0.18% |
66,500 |
| 2024/12/6 |
2,174 |
2,192 |
2,126 |
2,183 |
+1.72% |
124,500 |
| 2024/12/5 |
2,099 |
2,155 |
2,083 |
2,146 |
+2.39% |
141,700 |
| 2024/12/4 |
2,064 |
2,127 |
2,062 |
2,096 |
+2.04% |
191,300 |
| 2024/12/3 |
2,020 |
2,072 |
1,998 |
2,054 |
+5.55% |
218,600 |
| 2024/12/2 |
1,993 |
2,037 |
1,941 |
1,946 |
-0.56% |
100,600 |
| 2024/11/29 |
1,903 |
1,958 |
1,855 |
1,957 |
+2.57% |
102,700 |
| 2024/11/28 |
1,910 |
1,948 |
1,902 |
1,908 |
-2.15% |
46,000 |
| 2024/11/27 |
1,894 |
1,998 |
1,894 |
1,950 |
+3.01% |
167,700 |
| 2024/11/26 |
1,847 |
1,898 |
1,843 |
1,893 |
+3.22% |
74,700 |
| 2024/11/25 |
1,884 |
1,884 |
1,804 |
1,834 |
-2.96% |
161,900 |
| 2024/11/22 |
1,899 |
1,912 |
1,885 |
1,890 |
-0.16% |
28,900 |
| 2024/11/21 |
1,920 |
1,928 |
1,883 |
1,893 |
-1.41% |
34,700 |
| 2024/11/20 |
1,895 |
1,931 |
1,880 |
1,920 |
+1.32% |
87,000 |
| 2024/11/19 |
1,878 |
1,897 |
1,858 |
1,895 |
+1.50% |
54,100 |
| 2024/11/18 |
1,816 |
1,894 |
1,816 |
1,867 |
+0.70% |
53,200 |
| 2024/11/15 |
1,836 |
1,862 |
1,809 |
1,854 |
-1.17% |
52,900 |
| 2024/11/14 |
1,899 |
1,915 |
1,772 |
1,876 |
-2.04% |
151,900 |
| 2024/11/13 |
1,774 |
1,915 |
1,758 |
1,915 |
+7.28% |
293,700 |
| 2024/11/12 |
1,700 |
1,848 |
1,672 |
1,785 |
+11.15% |
416,000 |
| 2024/11/11 |
1,583 |
1,615 |
1,560 |
1,606 |
+1.39% |
79,100 |
| 2024/11/8 |
1,569 |
1,584 |
1,546 |
1,584 |
+1.15% |
29,800 |
| 2024/11/7 |
1,570 |
1,575 |
1,522 |
1,566 |
+3.43% |
78,000 |
| 2024/11/6 |
1,500 |
1,515 |
1,495 |
1,514 |
+1.27% |
8,900 |
| 2024/11/5 |
1,514 |
1,514 |
1,491 |
1,495 |
-1.25% |
12,000 |
| 2024/11/1 |
1,535 |
1,535 |
1,503 |
1,514 |
-1.50% |
21,200 |
| 2024/10/31 |
1,477 |
1,549 |
1,477 |
1,537 |
+4.06% |
56,200 |
| 2024/10/30 |
1,492 |
1,504 |
1,477 |
1,477 |
-0.94% |
18,800 |
| 2024/10/29 |
1,492 |
1,495 |
1,472 |
1,491 |
+0.27% |
7,000 |
| 2024/10/28 |
1,458 |
1,490 |
1,456 |
1,487 |
+1.71% |
9,900 |
| 2024/10/25 |
1,478 |
1,478 |
1,456 |
1,462 |
-1.02% |
11,900 |
| 2024/10/24 |
1,474 |
1,479 |
1,461 |
1,477 |
+0.20% |
8,300 |
| 2024/10/23 |
1,485 |
1,490 |
1,470 |
1,474 |
-0.81% |
20,600 |
| 2024/10/22 |
1,520 |
1,520 |
1,486 |
1,486 |
-1.65% |
41,700 |
| 2024/10/21 |
1,523 |
1,523 |
1,509 |
1,511 |
-0.79% |
7,800 |
| 2024/10/18 |
1,543 |
1,543 |
1,515 |
1,523 |
-0.33% |
15,500 |
| 2024/10/17 |
1,533 |
1,544 |
1,520 |
1,528 |
-0.46% |
13,600 |
| 2024/10/16 |
1,545 |
1,560 |
1,535 |
1,535 |
-1.35% |
13,400 |
| 2024/10/15 |
1,523 |
1,556 |
1,523 |
1,556 |
+2.10% |
18,600 |
| 2024/10/11 |
1,513 |
1,527 |
1,509 |
1,524 |
+0.33% |
9,200 |
| 2024/10/10 |
1,540 |
1,540 |
1,506 |
1,519 |
-1.24% |
18,200 |
| 2024/10/9 |
1,514 |
1,538 |
1,514 |
1,538 |
+1.12% |
15,700 |
| 2024/10/8 |
1,511 |
1,529 |
1,510 |
1,521 |
-0.39% |
17,800 |
| 2024/10/7 |
1,527 |
1,531 |
1,512 |
1,527 |
+0.33% |
21,400 |
| 2024/10/4 |
1,520 |
1,536 |
1,508 |
1,522 |
-0.46% |
35,900 |
| 2024/10/3 |
1,550 |
1,550 |
1,521 |
1,529 |
-1.04% |
17,800 |
| 2024/10/2 |
1,551 |
1,565 |
1,541 |
1,545 |
-1.28% |
29,400 |
| 2024/10/1 |
1,557 |
1,584 |
1,555 |
1,565 |
-0.45% |
23,400 |
| 2024/9/30 |
1,546 |
1,576 |
1,545 |
1,572 |
-0.76% |
47,500 |
| 2024/9/27 |
1,510 |
1,591 |
1,501 |
1,584 |
+2.59% |
176,300 |
| 2024/9/26 |
1,545 |
1,560 |
1,539 |
1,544 |
-0.06% |
182,900 |
| 2024/9/25 |
1,563 |
1,563 |
1,545 |
1,545 |
-1.15% |
87,000 |
| 2024/9/24 |
1,595 |
1,595 |
1,563 |
1,563 |
-1.20% |
57,700 |
| 2024/9/20 |
1,566 |
1,590 |
1,561 |
1,582 |
+1.74% |
66,600 |
| 2024/9/19 |
1,573 |
1,577 |
1,549 |
1,555 |
-0.32% |
42,100 |
| 2024/9/18 |
1,547 |
1,560 |
1,535 |
1,560 |
+1.23% |
34,000 |
| 2024/9/17 |
1,541 |
1,546 |
1,515 |
1,541 |
+0.72% |
33,000 |
|
