| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/14 |
2,835 |
2,848 |
2,834 |
2,834 |
-0.53% |
8,000 |
| 2025/3/13 |
2,835 |
2,850 |
2,835 |
2,849 |
+0.42% |
2,900 |
| 2025/3/12 |
2,847 |
2,858 |
2,837 |
2,837 |
+0.21% |
4,900 |
| 2025/3/11 |
2,834 |
2,850 |
2,830 |
2,831 |
-0.21% |
4,800 |
| 2025/3/10 |
2,832 |
2,837 |
2,830 |
2,837 |
+0.18% |
6,000 |
| 2025/3/7 |
2,827 |
2,840 |
2,826 |
2,832 |
-0.46% |
6,600 |
| 2025/3/6 |
2,833 |
2,845 |
2,823 |
2,845 |
+0.42% |
5,700 |
| 2025/3/5 |
2,819 |
2,833 |
2,818 |
2,833 |
+0.43% |
4,200 |
| 2025/3/4 |
2,826 |
2,828 |
2,813 |
2,821 |
-0.25% |
4,100 |
| 2025/3/3 |
2,815 |
2,829 |
2,813 |
2,828 |
+0.46% |
6,900 |
| 2025/2/28 |
2,828 |
2,830 |
2,811 |
2,815 |
-0.42% |
3,200 |
| 2025/2/27 |
2,814 |
2,830 |
2,814 |
2,827 |
+0.60% |
3,000 |
| 2025/2/26 |
2,822 |
2,829 |
2,805 |
2,810 |
-0.43% |
4,600 |
| 2025/2/25 |
2,837 |
2,838 |
2,816 |
2,822 |
-0.53% |
3,000 |
| 2025/2/21 |
2,856 |
2,856 |
2,823 |
2,837 |
-0.56% |
2,600 |
| 2025/2/20 |
2,865 |
2,868 |
2,850 |
2,853 |
-0.87% |
3,300 |
| 2025/2/19 |
2,842 |
2,878 |
2,842 |
2,878 |
+1.30% |
4,700 |
| 2025/2/18 |
2,851 |
2,857 |
2,840 |
2,841 |
-0.70% |
3,200 |
| 2025/2/17 |
2,851 |
2,866 |
2,851 |
2,861 |
+0.39% |
2,300 |
| 2025/2/14 |
2,851 |
2,876 |
2,850 |
2,850 |
-0.04% |
2,200 |
| 2025/2/13 |
2,877 |
2,877 |
2,851 |
2,851 |
-0.04% |
2,300 |
| 2025/2/12 |
2,879 |
2,889 |
2,852 |
2,852 |
-0.83% |
3,100 |
| 2025/2/10 |
2,896 |
2,928 |
2,876 |
2,876 |
-0.66% |
3,700 |
| 2025/2/7 |
2,886 |
2,895 |
2,877 |
2,895 |
+0.31% |
2,200 |
| 2025/2/6 |
2,864 |
2,899 |
2,857 |
2,886 |
+1.23% |
2,800 |
| 2025/2/5 |
2,873 |
2,873 |
2,850 |
2,851 |
+0.99% |
2,100 |
| 2025/2/4 |
2,890 |
2,892 |
2,823 |
2,823 |
+0.36% |
2,600 |
| 2025/2/3 |
2,892 |
2,900 |
2,813 |
2,813 |
-3.00% |
5,300 |
| 2025/1/31 |
2,874 |
2,920 |
2,874 |
2,900 |
+0.90% |
1,000 |
| 2025/1/30 |
2,880 |
2,920 |
2,874 |
2,874 |
-0.07% |
5,300 |
| 2025/1/29 |
2,890 |
2,899 |
2,858 |
2,876 |
-0.48% |
2,200 |
| 2025/1/28 |
2,860 |
2,892 |
2,860 |
2,890 |
+1.40% |
4,700 |
| 2025/1/27 |
2,857 |
2,857 |
2,837 |
2,850 |
+0.53% |
1,400 |
| 2025/1/24 |
2,811 |
2,860 |
2,811 |
2,835 |
+0.07% |
3,700 |
| 2025/1/23 |
2,830 |
2,839 |
2,818 |
2,833 |
-0.21% |
2,500 |
| 2025/1/22 |
2,852 |
2,852 |
2,803 |
2,839 |
+0.11% |
3,100 |
| 2025/1/21 |
2,849 |
2,874 |
2,836 |
2,836 |
+0.39% |
3,200 |
| 2025/1/20 |
2,846 |
2,848 |
2,824 |
2,825 |
+0.07% |
1,900 |
| 2025/1/17 |
2,853 |
2,853 |
2,820 |
2,823 |
-1.05% |
2,800 |
| 2025/1/16 |
2,840 |
2,879 |
2,840 |
2,853 |
+0.46% |
2,600 |
| 2025/1/15 |
2,870 |
2,870 |
2,822 |
2,840 |
-0.35% |
3,400 |
| 2025/1/14 |
2,852 |
2,871 |
2,850 |
2,850 |
-0.38% |
2,900 |
| 2025/1/10 |
2,871 |
2,881 |
2,861 |
2,861 |
-0.07% |
1,300 |
| 2025/1/9 |
2,890 |
2,890 |
2,863 |
2,863 |
-0.66% |
3,800 |
| 2025/1/8 |
2,886 |
2,890 |
2,881 |
2,882 |
-0.28% |
1,700 |
| 2025/1/7 |
2,910 |
2,912 |
2,890 |
2,890 |
-0.69% |
2,800 |
| 2025/1/6 |
2,949 |
2,950 |
2,910 |
2,910 |
-0.34% |
4,800 |
| 2024/12/30 |
2,926 |
2,953 |
2,899 |
2,920 |
-1.88% |
4,200 |
| 2024/12/27 |
2,900 |
2,976 |
2,893 |
2,976 |
+2.73% |
4,200 |
| 2024/12/26 |
2,897 |
2,897 |
2,876 |
2,897 |
+0.00% |
6,000 |
| 2024/12/25 |
2,891 |
2,897 |
2,875 |
2,897 |
+0.21% |
2,400 |
| 2024/12/24 |
2,899 |
2,899 |
2,876 |
2,891 |
-0.28% |
1,400 |
| 2024/12/23 |
2,871 |
2,899 |
2,871 |
2,899 |
+0.21% |
2,800 |
| 2024/12/20 |
2,895 |
2,909 |
2,859 |
2,893 |
-0.03% |
3,000 |
| 2024/12/19 |
2,871 |
2,894 |
2,856 |
2,894 |
+0.70% |
2,200 |
| 2024/12/18 |
2,881 |
2,887 |
2,864 |
2,874 |
-0.10% |
1,300 |
| 2024/12/17 |
2,880 |
2,880 |
2,851 |
2,877 |
-0.14% |
1,500 |
| 2024/12/16 |
2,865 |
2,914 |
2,865 |
2,881 |
+0.56% |
1,900 |
| 2024/12/13 |
2,873 |
2,882 |
2,850 |
2,865 |
-1.55% |
7,700 |
| 2024/12/12 |
2,876 |
2,910 |
2,862 |
2,910 |
+1.78% |
5,900 |
| 2024/12/11 |
2,868 |
2,877 |
2,859 |
2,859 |
+0.00% |
3,400 |
| 2024/12/10 |
2,882 |
2,882 |
2,859 |
2,859 |
+0.00% |
2,600 |
| 2024/12/9 |
2,881 |
2,888 |
2,855 |
2,859 |
-0.76% |
6,500 |
| 2024/12/6 |
2,890 |
2,898 |
2,862 |
2,881 |
-0.45% |
2,100 |
| 2024/12/5 |
2,898 |
2,898 |
2,878 |
2,894 |
+0.59% |
2,100 |
| 2024/12/4 |
2,880 |
2,889 |
2,862 |
2,877 |
-0.79% |
1,800 |
| 2024/12/3 |
2,855 |
2,900 |
2,855 |
2,900 |
+1.58% |
4,900 |
| 2024/12/2 |
2,854 |
2,871 |
2,852 |
2,855 |
+0.00% |
2,200 |
| 2024/11/29 |
2,912 |
2,912 |
2,855 |
2,855 |
-1.96% |
2,100 |
| 2024/11/28 |
2,882 |
2,912 |
2,850 |
2,912 |
+1.43% |
3,800 |
| 2024/11/27 |
2,893 |
2,893 |
2,866 |
2,871 |
+0.03% |
3,100 |
| 2024/11/26 |
2,867 |
2,879 |
2,865 |
2,870 |
+0.17% |
1,500 |
| 2024/11/25 |
2,879 |
2,879 |
2,865 |
2,865 |
-0.17% |
1,300 |
| 2024/11/22 |
2,872 |
2,875 |
2,861 |
2,870 |
+0.24% |
1,500 |
| 2024/11/21 |
2,876 |
2,878 |
2,851 |
2,863 |
-0.45% |
2,200 |
| 2024/11/20 |
2,864 |
2,885 |
2,851 |
2,876 |
-0.28% |
1,500 |
| 2024/11/19 |
2,860 |
2,884 |
2,831 |
2,884 |
+0.80% |
4,300 |
| 2024/11/18 |
2,869 |
2,870 |
2,859 |
2,861 |
-0.49% |
1,300 |
| 2024/11/15 |
2,911 |
2,930 |
2,855 |
2,875 |
-1.13% |
6,100 |
| 2024/11/14 |
2,901 |
2,927 |
2,873 |
2,908 |
-0.45% |
4,400 |
| 2024/11/13 |
2,936 |
2,949 |
2,873 |
2,921 |
-1.25% |
6,600 |
| 2024/11/12 |
2,977 |
2,977 |
2,944 |
2,958 |
-0.87% |
3,600 |
| 2024/11/11 |
2,981 |
2,984 |
2,914 |
2,984 |
+0.20% |
4,600 |
| 2024/11/8 |
2,989 |
3,000 |
2,931 |
2,978 |
+0.03% |
11,700 |
| 2024/11/7 |
2,980 |
2,980 |
2,903 |
2,977 |
-0.10% |
5,000 |
| 2024/11/6 |
2,940 |
2,980 |
2,890 |
2,980 |
+0.71% |
5,100 |
| 2024/11/5 |
2,940 |
2,959 |
2,892 |
2,959 |
+2.07% |
3,600 |
| 2024/11/1 |
2,910 |
2,910 |
2,889 |
2,899 |
-0.24% |
2,500 |
| 2024/10/31 |
2,978 |
2,978 |
2,904 |
2,906 |
-2.25% |
8,300 |
| 2024/10/30 |
2,923 |
2,988 |
2,901 |
2,973 |
+1.71% |
37,700 |
| 2024/10/29 |
2,940 |
2,940 |
2,903 |
2,923 |
+0.10% |
1,600 |
| 2024/10/28 |
2,914 |
2,946 |
2,897 |
2,920 |
+0.21% |
4,200 |
| 2024/10/25 |
2,901 |
2,940 |
2,870 |
2,914 |
-0.24% |
4,000 |
| 2024/10/24 |
2,948 |
2,953 |
2,920 |
2,921 |
-0.75% |
4,400 |
| 2024/10/23 |
2,937 |
2,950 |
2,932 |
2,943 |
+0.44% |
4,000 |
| 2024/10/22 |
2,934 |
2,934 |
2,904 |
2,930 |
-0.14% |
3,800 |
| 2024/10/21 |
2,906 |
2,934 |
2,901 |
2,934 |
+1.03% |
3,400 |
| 2024/10/18 |
2,885 |
2,905 |
2,884 |
2,904 |
+0.76% |
2,000 |
| 2024/10/17 |
2,887 |
2,887 |
2,858 |
2,882 |
-0.17% |
3,400 |
| 2024/10/16 |
2,879 |
2,897 |
2,854 |
2,887 |
-0.10% |
3,500 |
| 2024/10/15 |
2,900 |
2,910 |
2,878 |
2,890 |
+0.00% |
5,600 |
| 2024/10/11 |
2,879 |
2,891 |
2,849 |
2,890 |
+0.38% |
3,400 |
| 2024/10/10 |
2,875 |
2,879 |
2,846 |
2,879 |
+0.14% |
2,900 |
| 2024/10/9 |
2,841 |
2,880 |
2,831 |
2,875 |
+1.20% |
5,200 |
| 2024/10/8 |
2,823 |
2,852 |
2,823 |
2,841 |
-0.14% |
2,700 |
| 2024/10/7 |
2,854 |
2,854 |
2,821 |
2,845 |
-0.07% |
4,100 |
| 2024/10/4 |
2,838 |
2,869 |
2,820 |
2,847 |
+0.67% |
5,900 |
| 2024/10/3 |
2,819 |
2,840 |
2,801 |
2,828 |
+0.53% |
2,900 |
| 2024/10/2 |
2,802 |
2,828 |
2,802 |
2,813 |
+0.00% |
3,600 |
| 2024/10/1 |
2,807 |
2,813 |
2,792 |
2,813 |
+0.43% |
4,100 |
| 2024/9/30 |
2,820 |
2,828 |
2,784 |
2,801 |
-2.40% |
7,300 |
| 2024/9/27 |
2,921 |
2,921 |
2,860 |
2,870 |
-2.41% |
7,200 |
| 2024/9/26 |
2,848 |
2,941 |
2,831 |
2,941 |
+3.96% |
12,000 |
| 2024/9/25 |
2,785 |
2,840 |
2,780 |
2,829 |
+1.58% |
6,400 |
| 2024/9/24 |
2,776 |
2,785 |
2,764 |
2,785 |
+0.32% |
3,400 |
| 2024/9/20 |
2,779 |
2,779 |
2,756 |
2,776 |
+0.00% |
2,600 |
| 2024/9/19 |
2,781 |
2,781 |
2,750 |
2,776 |
+0.04% |
3,900 |
| 2024/9/18 |
2,753 |
2,775 |
2,751 |
2,775 |
+0.73% |
3,800 |
| 2024/9/17 |
2,759 |
2,759 |
2,730 |
2,755 |
+0.92% |
5,300 |
| 2024/9/13 |
2,750 |
2,763 |
2,730 |
2,730 |
-0.69% |
9,300 |
| 2024/9/12 |
2,769 |
2,775 |
2,749 |
2,749 |
-0.07% |
5,800 |
| 2024/9/11 |
2,789 |
2,789 |
2,750 |
2,751 |
-1.36% |
4,100 |
| 2024/9/10 |
2,779 |
2,794 |
2,775 |
2,789 |
+0.50% |
2,700 |
|
