| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
2,855 |
2,978 |
2,855 |
2,946 |
+2.36% |
57,900 |
| 2025/3/19 |
2,887 |
2,904 |
2,863 |
2,878 |
+0.07% |
52,600 |
| 2025/3/18 |
2,800 |
2,876 |
2,786 |
2,876 |
+3.16% |
58,900 |
| 2025/3/17 |
2,809 |
2,809 |
2,759 |
2,788 |
-0.21% |
58,200 |
| 2025/3/14 |
2,720 |
2,817 |
2,711 |
2,794 |
+2.72% |
56,500 |
| 2025/3/13 |
2,797 |
2,797 |
2,695 |
2,720 |
-3.24% |
94,700 |
| 2025/3/12 |
2,706 |
2,837 |
2,706 |
2,811 |
+3.88% |
94,000 |
| 2025/3/11 |
2,738 |
2,740 |
2,680 |
2,706 |
-3.29% |
77,100 |
| 2025/3/10 |
2,840 |
2,840 |
2,760 |
2,798 |
-1.69% |
100,200 |
| 2025/3/7 |
2,904 |
2,914 |
2,820 |
2,846 |
-3.66% |
119,600 |
| 2025/3/6 |
3,140 |
3,140 |
2,926 |
2,954 |
-5.47% |
112,200 |
| 2025/3/5 |
3,170 |
3,180 |
3,070 |
3,125 |
-0.64% |
101,100 |
| 2025/3/4 |
3,130 |
3,160 |
3,085 |
3,145 |
+0.16% |
77,000 |
| 2025/3/3 |
3,185 |
3,185 |
3,100 |
3,140 |
+0.48% |
102,100 |
| 2025/2/28 |
3,160 |
3,190 |
3,115 |
3,125 |
-0.95% |
107,100 |
| 2025/2/27 |
3,020 |
3,170 |
3,000 |
3,155 |
+6.37% |
117,000 |
| 2025/2/26 |
2,958 |
2,966 |
2,912 |
2,966 |
+0.30% |
52,200 |
| 2025/2/25 |
2,980 |
3,065 |
2,952 |
2,957 |
-4.30% |
83,800 |
| 2025/2/21 |
2,900 |
3,175 |
2,876 |
3,090 |
+5.25% |
141,700 |
| 2025/2/20 |
2,993 |
3,030 |
2,925 |
2,936 |
-1.38% |
66,500 |
| 2025/2/19 |
2,980 |
2,997 |
2,942 |
2,977 |
-0.10% |
58,200 |
| 2025/2/18 |
2,991 |
3,045 |
2,968 |
2,980 |
-0.67% |
69,200 |
| 2025/2/17 |
2,965 |
3,055 |
2,965 |
3,000 |
+2.01% |
46,700 |
| 2025/2/14 |
2,987 |
3,035 |
2,929 |
2,941 |
-2.94% |
100,400 |
| 2025/2/13 |
3,065 |
3,065 |
2,989 |
3,030 |
-2.57% |
41,000 |
| 2025/2/12 |
2,835 |
3,110 |
2,734 |
3,110 |
+0.97% |
194,500 |
| 2025/2/10 |
3,065 |
3,145 |
3,045 |
3,080 |
+0.49% |
83,900 |
| 2025/2/7 |
3,115 |
3,130 |
3,055 |
3,065 |
-2.39% |
42,100 |
| 2025/2/6 |
3,065 |
3,150 |
3,050 |
3,140 |
+2.95% |
77,500 |
| 2025/2/5 |
2,974 |
3,050 |
2,972 |
3,050 |
+2.62% |
78,300 |
| 2025/2/4 |
2,988 |
2,999 |
2,957 |
2,972 |
+0.68% |
49,600 |
| 2025/2/3 |
2,982 |
2,983 |
2,918 |
2,952 |
-0.71% |
48,000 |
| 2025/1/31 |
2,997 |
3,005 |
2,950 |
2,973 |
-0.30% |
39,300 |
| 2025/1/30 |
2,920 |
3,000 |
2,900 |
2,982 |
+1.50% |
69,400 |
| 2025/1/29 |
2,970 |
3,000 |
2,938 |
2,938 |
-1.08% |
48,600 |
| 2025/1/28 |
2,870 |
3,025 |
2,859 |
2,970 |
+2.87% |
94,200 |
| 2025/1/27 |
2,886 |
2,903 |
2,858 |
2,887 |
+0.49% |
57,800 |
| 2025/1/24 |
2,887 |
2,895 |
2,836 |
2,873 |
+1.27% |
82,100 |
| 2025/1/23 |
2,854 |
2,885 |
2,814 |
2,837 |
+0.71% |
38,900 |
| 2025/1/22 |
2,802 |
2,849 |
2,800 |
2,817 |
-1.12% |
43,200 |
| 2025/1/21 |
2,857 |
2,868 |
2,840 |
2,849 |
+0.92% |
33,100 |
| 2025/1/20 |
2,851 |
2,859 |
2,823 |
2,823 |
-0.28% |
24,600 |
| 2025/1/17 |
2,844 |
2,845 |
2,788 |
2,831 |
-0.46% |
46,900 |
| 2025/1/16 |
2,900 |
2,900 |
2,824 |
2,844 |
-0.87% |
41,000 |
| 2025/1/15 |
2,863 |
2,900 |
2,842 |
2,869 |
+1.52% |
56,200 |
| 2025/1/14 |
2,824 |
2,841 |
2,818 |
2,826 |
+0.07% |
82,600 |
| 2025/1/10 |
2,836 |
2,885 |
2,816 |
2,824 |
-1.88% |
50,900 |
| 2025/1/9 |
2,899 |
2,922 |
2,835 |
2,878 |
-0.24% |
128,700 |
| 2025/1/8 |
2,925 |
2,940 |
2,854 |
2,885 |
-3.03% |
156,500 |
| 2025/1/7 |
2,979 |
3,030 |
2,949 |
2,975 |
+1.19% |
105,600 |
| 2025/1/6 |
2,900 |
2,971 |
2,900 |
2,940 |
+2.01% |
180,800 |
| 2024/12/30 |
2,899 |
2,899 |
2,853 |
2,882 |
+0.52% |
71,300 |
| 2024/12/27 |
2,849 |
2,876 |
2,816 |
2,867 |
+2.25% |
80,000 |
| 2024/12/26 |
2,745 |
2,831 |
2,737 |
2,804 |
+1.56% |
80,700 |
| 2024/12/25 |
2,798 |
2,816 |
2,713 |
2,761 |
-1.04% |
66,700 |
| 2024/12/24 |
2,819 |
2,819 |
2,771 |
2,790 |
-0.25% |
45,000 |
| 2024/12/23 |
2,781 |
2,812 |
2,771 |
2,797 |
+0.18% |
42,100 |
| 2024/12/20 |
2,751 |
2,835 |
2,751 |
2,792 |
+0.72% |
116,500 |
| 2024/12/19 |
2,734 |
2,821 |
2,700 |
2,772 |
-0.40% |
88,700 |
| 2024/12/18 |
2,730 |
2,829 |
2,728 |
2,783 |
+2.47% |
117,400 |
| 2024/12/17 |
2,700 |
2,754 |
2,680 |
2,716 |
+0.59% |
65,400 |
| 2024/12/16 |
2,687 |
2,708 |
2,644 |
2,700 |
+1.50% |
82,200 |
| 2024/12/13 |
2,625 |
2,683 |
2,625 |
2,660 |
+0.34% |
65,800 |
| 2024/12/12 |
2,565 |
2,679 |
2,565 |
2,651 |
+3.43% |
89,600 |
| 2024/12/11 |
2,542 |
2,580 |
2,542 |
2,563 |
+0.31% |
42,800 |
| 2024/12/10 |
2,599 |
2,605 |
2,536 |
2,555 |
-0.12% |
68,200 |
| 2024/12/9 |
2,498 |
2,560 |
2,498 |
2,558 |
+3.31% |
71,300 |
| 2024/12/6 |
2,463 |
2,554 |
2,446 |
2,476 |
+1.52% |
51,600 |
| 2024/12/5 |
2,432 |
2,446 |
2,400 |
2,439 |
+0.87% |
30,100 |
| 2024/12/4 |
2,480 |
2,490 |
2,410 |
2,418 |
-1.95% |
24,600 |
| 2024/12/3 |
2,459 |
2,481 |
2,444 |
2,466 |
+0.74% |
23,000 |
| 2024/12/2 |
2,408 |
2,449 |
2,404 |
2,448 |
+1.03% |
40,100 |
| 2024/11/29 |
2,428 |
2,438 |
2,394 |
2,423 |
-0.21% |
22,900 |
| 2024/11/28 |
2,385 |
2,440 |
2,385 |
2,428 |
-0.29% |
36,400 |
| 2024/11/27 |
2,480 |
2,496 |
2,359 |
2,435 |
+0.08% |
104,400 |
| 2024/11/26 |
2,340 |
2,434 |
2,340 |
2,433 |
+4.02% |
53,500 |
| 2024/11/25 |
2,371 |
2,390 |
2,328 |
2,339 |
-1.35% |
68,400 |
| 2024/11/22 |
2,380 |
2,403 |
2,330 |
2,371 |
-0.75% |
58,100 |
| 2024/11/21 |
2,433 |
2,475 |
2,378 |
2,389 |
-2.01% |
88,400 |
| 2024/11/20 |
2,220 |
2,449 |
2,215 |
2,438 |
+10.32% |
216,400 |
| 2024/11/19 |
2,199 |
2,210 |
2,180 |
2,210 |
+1.14% |
47,500 |
| 2024/11/18 |
2,151 |
2,196 |
2,151 |
2,185 |
+0.09% |
22,000 |
| 2024/11/15 |
2,164 |
2,187 |
2,141 |
2,183 |
+0.88% |
32,800 |
| 2024/11/14 |
2,154 |
2,178 |
2,134 |
2,164 |
-0.28% |
45,100 |
| 2024/11/13 |
2,176 |
2,208 |
2,149 |
2,170 |
-1.32% |
40,500 |
| 2024/11/12 |
2,198 |
2,212 |
2,178 |
2,199 |
-0.72% |
53,200 |
| 2024/11/11 |
2,200 |
2,290 |
2,200 |
2,215 |
+7.26% |
115,500 |
| 2024/11/8 |
2,082 |
2,129 |
2,054 |
2,065 |
-3.01% |
21,300 |
| 2024/11/7 |
2,108 |
2,134 |
2,083 |
2,129 |
+1.04% |
30,900 |
| 2024/11/6 |
2,129 |
2,133 |
2,084 |
2,107 |
+0.43% |
39,300 |
| 2024/11/5 |
2,175 |
2,175 |
2,098 |
2,098 |
-2.33% |
35,200 |
| 2024/11/1 |
2,096 |
2,157 |
2,090 |
2,148 |
+1.08% |
52,300 |
| 2024/10/31 |
2,110 |
2,130 |
2,093 |
2,125 |
+1.53% |
42,600 |
| 2024/10/30 |
2,119 |
2,128 |
2,084 |
2,093 |
-0.85% |
62,500 |
| 2024/10/29 |
2,048 |
2,118 |
2,048 |
2,111 |
+4.25% |
50,900 |
| 2024/10/28 |
1,980 |
2,033 |
1,980 |
2,025 |
+2.27% |
25,000 |
| 2024/10/25 |
1,977 |
1,992 |
1,958 |
1,980 |
+0.15% |
33,400 |
| 2024/10/24 |
1,950 |
1,985 |
1,936 |
1,977 |
+1.28% |
34,800 |
| 2024/10/23 |
1,994 |
1,995 |
1,952 |
1,952 |
-1.66% |
46,100 |
| 2024/10/22 |
2,022 |
2,026 |
1,983 |
1,985 |
-1.44% |
43,900 |
| 2024/10/21 |
2,018 |
2,025 |
2,012 |
2,014 |
-0.15% |
13,500 |
| 2024/10/18 |
2,029 |
2,029 |
2,006 |
2,017 |
+0.15% |
20,300 |
| 2024/10/17 |
2,009 |
2,032 |
2,005 |
2,014 |
+0.25% |
27,300 |
| 2024/10/16 |
2,031 |
2,056 |
2,009 |
2,009 |
-1.95% |
20,100 |
| 2024/10/15 |
2,070 |
2,070 |
2,045 |
2,049 |
-0.44% |
17,000 |
| 2024/10/11 |
2,060 |
2,072 |
2,045 |
2,058 |
+0.29% |
20,300 |
| 2024/10/10 |
2,044 |
2,075 |
2,044 |
2,052 |
+0.44% |
31,100 |
| 2024/10/9 |
2,085 |
2,085 |
2,040 |
2,043 |
-0.68% |
14,500 |
| 2024/10/8 |
2,091 |
2,092 |
2,046 |
2,057 |
-1.67% |
30,400 |
| 2024/10/7 |
2,090 |
2,103 |
2,076 |
2,092 |
+1.16% |
18,600 |
| 2024/10/4 |
2,072 |
2,083 |
2,053 |
2,068 |
+0.53% |
12,900 |
| 2024/10/3 |
2,068 |
2,072 |
2,043 |
2,057 |
+1.28% |
15,600 |
| 2024/10/2 |
2,054 |
2,054 |
2,022 |
2,031 |
-1.65% |
21,600 |
| 2024/10/1 |
2,051 |
2,075 |
2,040 |
2,065 |
+1.32% |
18,900 |
| 2024/9/30 |
2,050 |
2,068 |
2,027 |
2,038 |
-3.50% |
49,700 |
| 2024/9/27 |
2,101 |
2,138 |
2,101 |
2,112 |
-1.45% |
39,900 |
| 2024/9/26 |
2,072 |
2,149 |
2,072 |
2,143 |
+3.28% |
51,600 |
| 2024/9/25 |
2,072 |
2,093 |
2,060 |
2,075 |
+0.44% |
65,300 |
| 2024/9/24 |
2,091 |
2,098 |
2,055 |
2,066 |
+0.34% |
52,300 |
| 2024/9/20 |
2,049 |
2,075 |
2,038 |
2,059 |
+0.49% |
81,000 |
| 2024/9/19 |
1,999 |
2,054 |
1,999 |
2,049 |
+3.64% |
45,500 |
| 2024/9/18 |
2,000 |
2,012 |
1,962 |
1,977 |
-0.85% |
45,800 |
| 2024/9/17 |
2,015 |
2,015 |
1,981 |
1,994 |
-0.35% |
39,900 |
|
