| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,055 |
2,081 |
2,055 |
2,071 |
+0.24% |
38,500 |
| 2025/3/18 |
2,053 |
2,099 |
2,053 |
2,066 |
+1.27% |
84,900 |
| 2025/3/17 |
2,039 |
2,061 |
2,031 |
2,040 |
+0.74% |
55,200 |
| 2025/3/14 |
2,013 |
2,035 |
2,013 |
2,025 |
-0.25% |
67,800 |
| 2025/3/13 |
2,046 |
2,046 |
2,028 |
2,030 |
-0.15% |
45,900 |
| 2025/3/12 |
2,022 |
2,034 |
2,009 |
2,033 |
+0.54% |
46,000 |
| 2025/3/11 |
2,010 |
2,023 |
1,990 |
2,022 |
-0.49% |
106,900 |
| 2025/3/10 |
2,073 |
2,073 |
2,032 |
2,032 |
-1.93% |
52,100 |
| 2025/3/7 |
2,040 |
2,072 |
2,005 |
2,072 |
+0.73% |
92,600 |
| 2025/3/6 |
2,066 |
2,091 |
2,052 |
2,057 |
+0.00% |
106,600 |
| 2025/3/5 |
2,066 |
2,080 |
2,052 |
2,057 |
-0.29% |
50,600 |
| 2025/3/4 |
2,070 |
2,074 |
2,044 |
2,063 |
-0.29% |
44,100 |
| 2025/3/3 |
2,087 |
2,100 |
2,062 |
2,069 |
+0.53% |
52,400 |
| 2025/2/28 |
2,034 |
2,058 |
2,026 |
2,058 |
+0.88% |
111,200 |
| 2025/2/27 |
2,009 |
2,054 |
2,009 |
2,040 |
+1.54% |
66,500 |
| 2025/2/26 |
2,006 |
2,016 |
1,978 |
2,009 |
+0.30% |
99,400 |
| 2025/2/25 |
1,982 |
2,005 |
1,982 |
2,003 |
+0.20% |
131,100 |
| 2025/2/21 |
1,997 |
2,008 |
1,985 |
1,999 |
+0.00% |
92,400 |
| 2025/2/20 |
2,014 |
2,014 |
1,995 |
1,999 |
-0.60% |
78,700 |
| 2025/2/19 |
2,028 |
2,034 |
2,011 |
2,011 |
-0.84% |
39,700 |
| 2025/2/18 |
2,039 |
2,050 |
2,023 |
2,028 |
-0.54% |
40,200 |
| 2025/2/17 |
2,062 |
2,068 |
2,037 |
2,039 |
-0.10% |
50,100 |
| 2025/2/14 |
2,040 |
2,052 |
2,027 |
2,041 |
+0.49% |
50,300 |
| 2025/2/13 |
2,044 |
2,062 |
2,031 |
2,031 |
+1.04% |
47,600 |
| 2025/2/12 |
2,013 |
2,023 |
2,001 |
2,010 |
-0.40% |
86,300 |
| 2025/2/10 |
2,037 |
2,037 |
2,013 |
2,018 |
-0.93% |
37,700 |
| 2025/2/7 |
2,043 |
2,055 |
2,026 |
2,037 |
+0.15% |
50,000 |
| 2025/2/6 |
2,020 |
2,044 |
1,998 |
2,034 |
-0.93% |
95,900 |
| 2025/2/5 |
2,047 |
2,069 |
2,044 |
2,053 |
+0.64% |
46,900 |
| 2025/2/4 |
2,050 |
2,062 |
2,033 |
2,040 |
+0.44% |
51,400 |
| 2025/2/3 |
2,050 |
2,050 |
2,014 |
2,031 |
-2.12% |
103,700 |
| 2025/1/31 |
2,080 |
2,080 |
2,066 |
2,075 |
-0.43% |
25,400 |
| 2025/1/30 |
2,070 |
2,084 |
2,058 |
2,084 |
+0.82% |
54,100 |
| 2025/1/29 |
2,088 |
2,089 |
2,064 |
2,067 |
-1.24% |
56,100 |
| 2025/1/28 |
2,089 |
2,099 |
2,082 |
2,093 |
+0.43% |
52,000 |
| 2025/1/27 |
2,095 |
2,100 |
2,081 |
2,084 |
+0.53% |
33,700 |
| 2025/1/24 |
2,130 |
2,132 |
2,072 |
2,073 |
-2.68% |
72,800 |
| 2025/1/23 |
2,123 |
2,138 |
2,111 |
2,130 |
+0.33% |
102,700 |
| 2025/1/22 |
2,095 |
2,129 |
2,092 |
2,123 |
+1.53% |
114,400 |
| 2025/1/21 |
2,064 |
2,097 |
2,053 |
2,091 |
+1.60% |
113,700 |
| 2025/1/20 |
2,037 |
2,075 |
2,015 |
2,058 |
+2.49% |
191,500 |
| 2025/1/17 |
1,990 |
2,017 |
1,984 |
2,008 |
+0.25% |
46,500 |
| 2025/1/16 |
1,994 |
2,014 |
1,992 |
2,003 |
+0.45% |
55,100 |
| 2025/1/15 |
1,998 |
2,004 |
1,981 |
1,994 |
-0.20% |
46,900 |
| 2025/1/14 |
2,003 |
2,008 |
1,974 |
1,998 |
-0.20% |
77,700 |
| 2025/1/10 |
2,006 |
2,008 |
1,998 |
2,002 |
-0.55% |
39,300 |
| 2025/1/9 |
2,037 |
2,043 |
2,005 |
2,013 |
-1.28% |
44,200 |
| 2025/1/8 |
2,058 |
2,064 |
2,038 |
2,039 |
-0.63% |
39,400 |
| 2025/1/7 |
2,073 |
2,073 |
2,037 |
2,052 |
+0.15% |
63,300 |
| 2025/1/6 |
2,075 |
2,076 |
2,040 |
2,049 |
-0.73% |
71,800 |
| 2024/12/30 |
2,072 |
2,073 |
2,049 |
2,064 |
+0.19% |
62,400 |
| 2024/12/27 |
2,050 |
2,063 |
2,047 |
2,060 |
+1.03% |
66,400 |
| 2024/12/26 |
2,015 |
2,039 |
2,001 |
2,039 |
+1.24% |
82,300 |
| 2024/12/25 |
2,015 |
2,015 |
1,995 |
2,014 |
+0.00% |
44,600 |
| 2024/12/24 |
2,002 |
2,014 |
1,996 |
2,014 |
+1.21% |
37,700 |
| 2024/12/23 |
1,973 |
2,001 |
1,972 |
1,990 |
+2.00% |
56,300 |
| 2024/12/20 |
1,991 |
1,996 |
1,951 |
1,951 |
-2.30% |
149,600 |
| 2024/12/19 |
1,980 |
2,016 |
1,980 |
1,997 |
-0.05% |
46,600 |
| 2024/12/18 |
2,000 |
2,011 |
1,995 |
1,998 |
-0.25% |
39,000 |
| 2024/12/17 |
2,005 |
2,018 |
1,995 |
2,003 |
-0.10% |
49,600 |
| 2024/12/16 |
1,970 |
2,029 |
1,970 |
2,005 |
+2.98% |
96,300 |
| 2024/12/13 |
1,929 |
1,953 |
1,929 |
1,947 |
-0.36% |
64,900 |
| 2024/12/12 |
1,955 |
1,966 |
1,950 |
1,954 |
+0.72% |
49,200 |
| 2024/12/11 |
1,930 |
1,945 |
1,920 |
1,940 |
+0.41% |
42,700 |
| 2024/12/10 |
1,947 |
1,957 |
1,932 |
1,932 |
+0.05% |
65,100 |
| 2024/12/9 |
1,917 |
1,952 |
1,917 |
1,931 |
+0.84% |
64,400 |
| 2024/12/6 |
1,930 |
1,938 |
1,908 |
1,915 |
-0.52% |
55,200 |
| 2024/12/5 |
1,925 |
1,938 |
1,920 |
1,925 |
+0.10% |
49,100 |
| 2024/12/4 |
1,948 |
1,948 |
1,916 |
1,923 |
-1.28% |
58,700 |
| 2024/12/3 |
1,936 |
1,966 |
1,933 |
1,948 |
+1.67% |
61,200 |
| 2024/12/2 |
1,920 |
1,934 |
1,916 |
1,916 |
+0.00% |
37,100 |
| 2024/11/29 |
1,930 |
1,930 |
1,905 |
1,916 |
-0.16% |
35,000 |
| 2024/11/28 |
1,913 |
1,925 |
1,905 |
1,919 |
-0.31% |
54,400 |
| 2024/11/27 |
1,961 |
1,961 |
1,912 |
1,925 |
-1.64% |
69,000 |
| 2024/11/26 |
1,944 |
1,957 |
1,927 |
1,957 |
+0.72% |
58,700 |
| 2024/11/25 |
1,962 |
1,967 |
1,943 |
1,943 |
-0.72% |
134,800 |
| 2024/11/22 |
1,970 |
1,980 |
1,953 |
1,957 |
-0.86% |
58,800 |
| 2024/11/21 |
1,978 |
1,992 |
1,971 |
1,974 |
-0.20% |
33,900 |
| 2024/11/20 |
2,000 |
2,010 |
1,978 |
1,978 |
-0.45% |
43,500 |
| 2024/11/19 |
1,982 |
1,999 |
1,980 |
1,987 |
+0.51% |
45,600 |
| 2024/11/18 |
1,965 |
1,977 |
1,958 |
1,977 |
+0.66% |
43,100 |
| 2024/11/15 |
1,955 |
1,977 |
1,954 |
1,964 |
+0.61% |
66,900 |
| 2024/11/14 |
1,962 |
1,969 |
1,952 |
1,952 |
-0.81% |
97,500 |
| 2024/11/13 |
2,000 |
2,000 |
1,958 |
1,968 |
-1.25% |
111,200 |
| 2024/11/12 |
2,005 |
2,045 |
1,993 |
1,993 |
+0.15% |
72,600 |
| 2024/11/11 |
1,996 |
2,002 |
1,974 |
1,990 |
-0.60% |
107,100 |
| 2024/11/8 |
1,980 |
2,015 |
1,968 |
2,002 |
-1.23% |
126,800 |
| 2024/11/7 |
2,025 |
2,039 |
2,002 |
2,027 |
+0.95% |
88,800 |
| 2024/11/6 |
2,017 |
2,026 |
1,970 |
2,008 |
+0.85% |
76,300 |
| 2024/11/5 |
2,014 |
2,016 |
1,991 |
1,991 |
-0.15% |
44,600 |
| 2024/11/1 |
2,015 |
2,033 |
1,992 |
1,994 |
-2.21% |
47,500 |
| 2024/10/31 |
2,032 |
2,048 |
2,021 |
2,039 |
+0.34% |
37,200 |
| 2024/10/30 |
2,063 |
2,066 |
2,021 |
2,032 |
-1.12% |
87,300 |
| 2024/10/29 |
2,030 |
2,064 |
2,030 |
2,055 |
+1.23% |
34,200 |
| 2024/10/28 |
2,000 |
2,048 |
2,000 |
2,030 |
+1.35% |
41,000 |
| 2024/10/25 |
2,014 |
2,017 |
1,988 |
2,003 |
-0.99% |
45,500 |
| 2024/10/24 |
2,011 |
2,029 |
2,003 |
2,023 |
-0.39% |
49,300 |
| 2024/10/23 |
2,054 |
2,060 |
2,030 |
2,031 |
-1.12% |
32,800 |
| 2024/10/22 |
2,100 |
2,100 |
2,041 |
2,054 |
-1.86% |
47,800 |
| 2024/10/21 |
2,120 |
2,125 |
2,093 |
2,093 |
-1.27% |
38,500 |
| 2024/10/18 |
2,122 |
2,123 |
2,101 |
2,120 |
+0.66% |
30,700 |
| 2024/10/17 |
2,120 |
2,140 |
2,101 |
2,106 |
-0.09% |
32,600 |
| 2024/10/16 |
2,106 |
2,148 |
2,097 |
2,108 |
-1.03% |
51,600 |
| 2024/10/15 |
2,125 |
2,141 |
2,106 |
2,130 |
+1.33% |
63,300 |
| 2024/10/11 |
2,120 |
2,124 |
2,098 |
2,102 |
-1.04% |
40,900 |
| 2024/10/10 |
2,135 |
2,143 |
2,118 |
2,124 |
-0.47% |
27,400 |
| 2024/10/9 |
2,139 |
2,145 |
2,121 |
2,134 |
+0.90% |
31,900 |
| 2024/10/8 |
2,150 |
2,153 |
2,110 |
2,115 |
-1.81% |
77,200 |
| 2024/10/7 |
2,173 |
2,180 |
2,130 |
2,154 |
+0.47% |
112,100 |
| 2024/10/4 |
2,132 |
2,157 |
2,116 |
2,144 |
+0.75% |
71,300 |
| 2024/10/3 |
2,130 |
2,136 |
2,114 |
2,128 |
+1.48% |
56,700 |
| 2024/10/2 |
2,084 |
2,118 |
2,066 |
2,097 |
+0.33% |
63,700 |
| 2024/10/1 |
2,072 |
2,100 |
2,070 |
2,090 |
+2.10% |
56,300 |
| 2024/9/30 |
2,028 |
2,062 |
2,018 |
2,047 |
-1.49% |
90,400 |
| 2024/9/27 |
2,071 |
2,095 |
2,065 |
2,078 |
-1.52% |
76,100 |
| 2024/9/26 |
2,116 |
2,116 |
2,088 |
2,110 |
+1.30% |
83,400 |
| 2024/9/25 |
2,070 |
2,092 |
2,062 |
2,083 |
+0.00% |
56,400 |
| 2024/9/24 |
2,140 |
2,140 |
2,083 |
2,083 |
-1.19% |
70,900 |
| 2024/9/20 |
2,140 |
2,145 |
2,108 |
2,108 |
+0.14% |
101,400 |
| 2024/9/19 |
2,090 |
2,115 |
2,077 |
2,105 |
+2.68% |
69,700 |
| 2024/9/18 |
2,060 |
2,074 |
2,033 |
2,050 |
+0.24% |
42,800 |
| 2024/9/17 |
2,041 |
2,066 |
2,017 |
2,045 |
+1.44% |
68,800 |
| 2024/9/13 |
1,990 |
2,023 |
1,990 |
2,016 |
+0.30% |
46,200 |
|
