| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
1,372 |
1,376 |
1,296 |
1,296 |
-6.63% |
1,260,900 |
| 2025/3/19 |
1,406 |
1,439 |
1,385 |
1,388 |
-0.64% |
126,200 |
| 2025/3/18 |
1,378 |
1,405 |
1,352 |
1,397 |
+3.48% |
111,200 |
| 2025/3/17 |
1,339 |
1,361 |
1,339 |
1,350 |
+1.66% |
87,000 |
| 2025/3/14 |
1,281 |
1,342 |
1,281 |
1,328 |
+3.51% |
88,700 |
| 2025/3/13 |
1,311 |
1,322 |
1,267 |
1,283 |
-1.08% |
79,200 |
| 2025/3/12 |
1,295 |
1,312 |
1,288 |
1,297 |
-0.15% |
110,500 |
| 2025/3/11 |
1,298 |
1,325 |
1,261 |
1,299 |
-1.96% |
84,600 |
| 2025/3/10 |
1,344 |
1,356 |
1,290 |
1,325 |
-0.15% |
112,800 |
| 2025/3/7 |
1,366 |
1,369 |
1,322 |
1,327 |
-2.86% |
95,800 |
| 2025/3/6 |
1,374 |
1,382 |
1,341 |
1,366 |
+1.19% |
129,700 |
| 2025/3/5 |
1,347 |
1,371 |
1,331 |
1,350 |
+1.43% |
109,200 |
| 2025/3/4 |
1,303 |
1,350 |
1,296 |
1,331 |
+3.10% |
164,100 |
| 2025/3/3 |
1,309 |
1,320 |
1,291 |
1,291 |
+0.94% |
76,000 |
| 2025/2/28 |
1,287 |
1,315 |
1,279 |
1,279 |
-1.16% |
104,800 |
| 2025/2/27 |
1,260 |
1,298 |
1,260 |
1,294 |
+3.69% |
109,200 |
| 2025/2/26 |
1,240 |
1,277 |
1,230 |
1,248 |
-0.16% |
158,300 |
| 2025/2/25 |
1,315 |
1,322 |
1,250 |
1,250 |
-7.61% |
243,700 |
| 2025/2/21 |
1,333 |
1,364 |
1,324 |
1,353 |
-0.15% |
115,300 |
| 2025/2/20 |
1,397 |
1,439 |
1,343 |
1,355 |
-3.01% |
135,100 |
| 2025/2/19 |
1,370 |
1,424 |
1,361 |
1,397 |
+1.97% |
130,500 |
| 2025/2/18 |
1,333 |
1,370 |
1,325 |
1,370 |
+2.78% |
53,400 |
| 2025/2/17 |
1,329 |
1,344 |
1,320 |
1,333 |
-0.45% |
59,600 |
| 2025/2/14 |
1,365 |
1,372 |
1,333 |
1,339 |
-1.40% |
66,400 |
| 2025/2/13 |
1,342 |
1,361 |
1,313 |
1,358 |
+1.19% |
99,600 |
| 2025/2/12 |
1,384 |
1,401 |
1,289 |
1,342 |
-1.54% |
146,200 |
| 2025/2/10 |
1,355 |
1,370 |
1,338 |
1,363 |
+0.22% |
90,600 |
| 2025/2/7 |
1,382 |
1,392 |
1,360 |
1,360 |
-1.59% |
76,300 |
| 2025/2/6 |
1,388 |
1,390 |
1,369 |
1,382 |
+0.44% |
53,200 |
| 2025/2/5 |
1,375 |
1,388 |
1,347 |
1,376 |
+0.58% |
71,400 |
| 2025/2/4 |
1,380 |
1,391 |
1,360 |
1,368 |
+1.33% |
84,500 |
| 2025/2/3 |
1,393 |
1,405 |
1,340 |
1,350 |
-3.91% |
105,200 |
| 2025/1/31 |
1,425 |
1,428 |
1,399 |
1,405 |
-1.33% |
40,200 |
| 2025/1/30 |
1,404 |
1,424 |
1,402 |
1,424 |
+0.56% |
58,500 |
| 2025/1/29 |
1,449 |
1,454 |
1,415 |
1,416 |
-2.61% |
72,300 |
| 2025/1/28 |
1,422 |
1,454 |
1,422 |
1,454 |
+2.25% |
73,000 |
| 2025/1/27 |
1,468 |
1,470 |
1,421 |
1,422 |
-1.80% |
55,300 |
| 2025/1/24 |
1,455 |
1,482 |
1,446 |
1,448 |
+0.21% |
71,300 |
| 2025/1/23 |
1,447 |
1,463 |
1,441 |
1,445 |
-0.62% |
71,500 |
| 2025/1/22 |
1,445 |
1,465 |
1,431 |
1,454 |
+0.28% |
80,100 |
| 2025/1/21 |
1,440 |
1,450 |
1,416 |
1,450 |
+0.62% |
49,100 |
| 2025/1/20 |
1,433 |
1,443 |
1,413 |
1,441 |
+1.62% |
60,700 |
| 2025/1/17 |
1,441 |
1,441 |
1,394 |
1,418 |
-1.80% |
76,400 |
| 2025/1/16 |
1,450 |
1,453 |
1,425 |
1,444 |
-0.41% |
70,700 |
| 2025/1/15 |
1,471 |
1,481 |
1,432 |
1,450 |
-1.43% |
115,500 |
| 2025/1/14 |
1,506 |
1,520 |
1,450 |
1,471 |
-2.32% |
94,300 |
| 2025/1/10 |
1,527 |
1,530 |
1,495 |
1,506 |
-2.21% |
64,400 |
| 2025/1/9 |
1,555 |
1,555 |
1,530 |
1,540 |
-0.96% |
80,000 |
| 2025/1/8 |
1,534 |
1,562 |
1,519 |
1,555 |
+0.97% |
132,700 |
| 2025/1/7 |
1,565 |
1,580 |
1,540 |
1,540 |
+0.59% |
82,100 |
| 2025/1/6 |
1,577 |
1,596 |
1,531 |
1,531 |
-2.79% |
143,000 |
| 2024/12/30 |
1,579 |
1,592 |
1,561 |
1,575 |
-0.25% |
82,900 |
| 2024/12/27 |
1,548 |
1,582 |
1,541 |
1,579 |
+2.53% |
148,200 |
| 2024/12/26 |
1,534 |
1,548 |
1,491 |
1,540 |
+2.33% |
123,100 |
| 2024/12/25 |
1,496 |
1,505 |
1,470 |
1,505 |
+0.80% |
82,400 |
| 2024/12/24 |
1,599 |
1,607 |
1,491 |
1,493 |
-2.86% |
213,200 |
| 2024/12/23 |
1,492 |
1,545 |
1,490 |
1,537 |
+3.09% |
131,900 |
| 2024/12/20 |
1,474 |
1,510 |
1,466 |
1,491 |
+1.84% |
130,600 |
| 2024/12/19 |
1,411 |
1,467 |
1,406 |
1,464 |
+1.60% |
50,200 |
| 2024/12/18 |
1,444 |
1,458 |
1,420 |
1,441 |
+0.21% |
88,700 |
| 2024/12/17 |
1,444 |
1,444 |
1,410 |
1,438 |
-0.42% |
81,200 |
| 2024/12/16 |
1,478 |
1,483 |
1,439 |
1,444 |
-1.43% |
76,300 |
| 2024/12/13 |
1,444 |
1,479 |
1,432 |
1,465 |
+1.03% |
140,000 |
| 2024/12/12 |
1,437 |
1,469 |
1,401 |
1,450 |
+3.06% |
108,400 |
| 2024/12/11 |
1,388 |
1,427 |
1,381 |
1,407 |
+1.88% |
110,900 |
| 2024/12/10 |
1,430 |
1,444 |
1,378 |
1,381 |
-1.92% |
83,200 |
| 2024/12/9 |
1,396 |
1,410 |
1,366 |
1,408 |
+5.39% |
104,700 |
| 2024/12/6 |
1,371 |
1,377 |
1,329 |
1,336 |
-1.40% |
40,500 |
| 2024/12/5 |
1,314 |
1,364 |
1,310 |
1,355 |
+3.67% |
64,300 |
| 2024/12/4 |
1,346 |
1,346 |
1,289 |
1,307 |
-3.47% |
47,500 |
| 2024/12/3 |
1,323 |
1,370 |
1,323 |
1,354 |
+2.58% |
90,100 |
| 2024/12/2 |
1,335 |
1,349 |
1,311 |
1,320 |
-0.75% |
40,400 |
| 2024/11/29 |
1,272 |
1,339 |
1,268 |
1,330 |
+4.89% |
96,300 |
| 2024/11/28 |
1,254 |
1,272 |
1,250 |
1,268 |
+1.12% |
26,800 |
| 2024/11/27 |
1,305 |
1,305 |
1,249 |
1,254 |
-3.76% |
53,400 |
| 2024/11/26 |
1,304 |
1,317 |
1,283 |
1,303 |
-0.31% |
39,500 |
| 2024/11/25 |
1,312 |
1,323 |
1,290 |
1,307 |
+0.38% |
71,500 |
| 2024/11/22 |
1,276 |
1,304 |
1,276 |
1,302 |
+2.84% |
42,000 |
| 2024/11/21 |
1,277 |
1,285 |
1,265 |
1,266 |
-0.94% |
22,600 |
| 2024/11/20 |
1,290 |
1,299 |
1,268 |
1,278 |
-1.39% |
28,400 |
| 2024/11/19 |
1,240 |
1,302 |
1,235 |
1,296 |
+5.45% |
60,000 |
| 2024/11/18 |
1,226 |
1,240 |
1,216 |
1,229 |
-0.41% |
42,300 |
| 2024/11/15 |
1,279 |
1,279 |
1,230 |
1,234 |
-2.83% |
55,600 |
| 2024/11/14 |
1,296 |
1,304 |
1,270 |
1,270 |
-1.09% |
49,500 |
| 2024/11/13 |
1,275 |
1,299 |
1,255 |
1,284 |
+0.94% |
47,100 |
| 2024/11/12 |
1,264 |
1,320 |
1,264 |
1,272 |
+1.44% |
68,700 |
| 2024/11/11 |
1,249 |
1,267 |
1,243 |
1,254 |
+0.64% |
34,200 |
| 2024/11/8 |
1,268 |
1,289 |
1,246 |
1,246 |
-2.88% |
48,500 |
| 2024/11/7 |
1,215 |
1,298 |
1,210 |
1,283 |
+7.54% |
153,600 |
| 2024/11/6 |
1,215 |
1,226 |
1,193 |
1,193 |
-0.83% |
55,200 |
| 2024/11/5 |
1,219 |
1,235 |
1,193 |
1,203 |
-1.31% |
34,200 |
| 2024/11/1 |
1,241 |
1,241 |
1,214 |
1,219 |
-2.09% |
58,200 |
| 2024/10/31 |
1,211 |
1,248 |
1,173 |
1,245 |
+2.81% |
78,200 |
| 2024/10/30 |
1,230 |
1,247 |
1,203 |
1,211 |
-1.62% |
420,800 |
| 2024/10/29 |
1,173 |
1,235 |
1,154 |
1,231 |
+5.12% |
135,100 |
| 2024/10/28 |
1,146 |
1,175 |
1,138 |
1,171 |
+2.54% |
54,900 |
| 2024/10/25 |
1,172 |
1,172 |
1,132 |
1,142 |
-1.89% |
44,000 |
| 2024/10/24 |
1,180 |
1,180 |
1,158 |
1,164 |
-1.10% |
51,500 |
| 2024/10/23 |
1,182 |
1,188 |
1,166 |
1,177 |
-0.42% |
39,400 |
| 2024/10/22 |
1,216 |
1,219 |
1,182 |
1,182 |
-3.51% |
53,900 |
| 2024/10/21 |
1,207 |
1,228 |
1,206 |
1,225 |
+0.49% |
31,300 |
| 2024/10/18 |
1,225 |
1,237 |
1,205 |
1,219 |
-1.46% |
39,700 |
| 2024/10/17 |
1,243 |
1,258 |
1,231 |
1,237 |
+0.08% |
54,700 |
| 2024/10/16 |
1,223 |
1,253 |
1,222 |
1,236 |
-0.48% |
42,700 |
| 2024/10/15 |
1,224 |
1,248 |
1,210 |
1,242 |
+1.80% |
45,800 |
| 2024/10/11 |
1,218 |
1,223 |
1,203 |
1,220 |
+0.33% |
44,700 |
| 2024/10/10 |
1,231 |
1,231 |
1,199 |
1,216 |
-1.38% |
45,000 |
| 2024/10/9 |
1,228 |
1,240 |
1,214 |
1,233 |
+0.65% |
52,400 |
| 2024/10/8 |
1,234 |
1,240 |
1,212 |
1,225 |
-1.76% |
57,100 |
| 2024/10/7 |
1,269 |
1,269 |
1,247 |
1,247 |
+0.32% |
55,500 |
| 2024/10/4 |
1,228 |
1,267 |
1,228 |
1,243 |
+1.64% |
53,000 |
| 2024/10/3 |
1,237 |
1,249 |
1,217 |
1,223 |
+1.33% |
39,200 |
| 2024/10/2 |
1,216 |
1,229 |
1,202 |
1,207 |
-1.87% |
59,100 |
| 2024/10/1 |
1,245 |
1,256 |
1,215 |
1,230 |
-1.20% |
33,600 |
| 2024/9/30 |
1,251 |
1,257 |
1,234 |
1,245 |
-2.20% |
67,700 |
| 2024/9/27 |
1,294 |
1,296 |
1,263 |
1,273 |
-0.86% |
52,600 |
| 2024/9/26 |
1,255 |
1,292 |
1,239 |
1,284 |
+4.05% |
120,100 |
| 2024/9/25 |
1,239 |
1,243 |
1,222 |
1,234 |
+0.41% |
49,100 |
| 2024/9/24 |
1,223 |
1,251 |
1,219 |
1,229 |
+2.42% |
77,700 |
| 2024/9/20 |
1,220 |
1,221 |
1,195 |
1,200 |
-0.83% |
63,300 |
| 2024/9/19 |
1,216 |
1,235 |
1,205 |
1,210 |
+0.00% |
50,800 |
| 2024/9/18 |
1,205 |
1,213 |
1,182 |
1,210 |
+1.68% |
54,400 |
| 2024/9/17 |
1,189 |
1,205 |
1,166 |
1,190 |
+1.28% |
45,000 |
|
