| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
4,370 |
4,375 |
4,370 |
4,370 |
+0.00% |
30,500 |
| 2025/3/19 |
4,370 |
4,380 |
4,370 |
4,370 |
-0.11% |
6,300 |
| 2025/3/18 |
4,375 |
4,380 |
4,370 |
4,375 |
+0.11% |
25,200 |
| 2025/3/17 |
4,370 |
4,375 |
4,365 |
4,370 |
-0.11% |
99,000 |
| 2025/3/14 |
4,375 |
4,375 |
4,370 |
4,375 |
+0.11% |
31,200 |
| 2025/3/13 |
4,370 |
4,375 |
4,370 |
4,370 |
+0.00% |
13,400 |
| 2025/3/12 |
4,370 |
4,375 |
4,365 |
4,370 |
+0.00% |
49,900 |
| 2025/3/11 |
4,365 |
4,370 |
4,365 |
4,370 |
+0.11% |
42,100 |
| 2025/3/10 |
4,370 |
4,370 |
4,365 |
4,365 |
+0.00% |
39,200 |
| 2025/3/7 |
4,370 |
4,370 |
4,360 |
4,365 |
-0.11% |
249,200 |
| 2025/3/6 |
4,370 |
4,370 |
4,365 |
4,370 |
+0.11% |
73,800 |
| 2025/3/5 |
4,360 |
4,370 |
4,360 |
4,365 |
+0.11% |
92,800 |
| 2025/3/4 |
4,360 |
4,365 |
4,360 |
4,360 |
+0.00% |
97,300 |
| 2025/3/3 |
4,365 |
4,370 |
4,360 |
4,360 |
+0.00% |
85,000 |
| 2025/2/28 |
4,360 |
4,370 |
4,360 |
4,360 |
+0.00% |
104,100 |
| 2025/2/27 |
4,365 |
4,370 |
4,360 |
4,360 |
-0.11% |
225,300 |
| 2025/2/26 |
4,360 |
4,365 |
4,360 |
4,365 |
+0.11% |
136,400 |
| 2025/2/25 |
4,360 |
4,365 |
4,360 |
4,360 |
+0.00% |
147,100 |
| 2025/2/21 |
4,360 |
4,365 |
4,360 |
4,360 |
+0.00% |
76,600 |
| 2025/2/20 |
4,360 |
4,365 |
4,355 |
4,360 |
+0.11% |
341,400 |
| 2025/2/19 |
4,355 |
4,365 |
4,350 |
4,355 |
+0.00% |
805,800 |
| 2025/2/18 |
4,365 |
4,370 |
4,345 |
4,355 |
+51.22% |
2,145,100 |
| 2025/2/17 |
2,880 |
2,880 |
2,880 |
2,880 |
+21.01% |
6,300 |
| 2025/2/14 |
2,380 |
2,380 |
2,380 |
2,380 |
+20.20% |
6,800 |
| 2025/2/13 |
1,980 |
1,995 |
1,974 |
1,980 |
-0.45% |
66,900 |
| 2025/2/12 |
1,989 |
2,022 |
1,977 |
1,989 |
+0.00% |
142,800 |
| 2025/2/10 |
1,913 |
1,996 |
1,912 |
1,989 |
+3.16% |
32,800 |
| 2025/2/7 |
1,906 |
1,930 |
1,864 |
1,928 |
+0.05% |
41,800 |
| 2025/2/6 |
1,931 |
1,941 |
1,900 |
1,927 |
-0.67% |
50,600 |
| 2025/2/5 |
1,990 |
1,991 |
1,931 |
1,940 |
-2.07% |
33,800 |
| 2025/2/4 |
2,035 |
2,038 |
1,955 |
1,981 |
-1.15% |
38,200 |
| 2025/2/3 |
2,025 |
2,041 |
1,991 |
2,004 |
-1.57% |
48,700 |
| 2025/1/31 |
2,024 |
2,041 |
2,024 |
2,036 |
+0.00% |
27,300 |
| 2025/1/30 |
2,046 |
2,060 |
2,027 |
2,036 |
-0.49% |
46,800 |
| 2025/1/29 |
2,004 |
2,065 |
1,991 |
2,046 |
+2.15% |
53,800 |
| 2025/1/28 |
1,958 |
2,015 |
1,940 |
2,003 |
+1.26% |
33,000 |
| 2025/1/27 |
1,983 |
2,000 |
1,966 |
1,978 |
-0.35% |
37,200 |
| 2025/1/24 |
1,926 |
1,989 |
1,926 |
1,985 |
+2.58% |
38,600 |
| 2025/1/23 |
1,960 |
1,962 |
1,927 |
1,935 |
-1.68% |
40,600 |
| 2025/1/22 |
1,911 |
1,972 |
1,910 |
1,968 |
+2.50% |
28,700 |
| 2025/1/21 |
1,903 |
1,932 |
1,891 |
1,920 |
+0.79% |
23,100 |
| 2025/1/20 |
1,889 |
1,917 |
1,872 |
1,905 |
+1.82% |
25,900 |
| 2025/1/17 |
1,836 |
1,896 |
1,816 |
1,871 |
+2.18% |
53,400 |
| 2025/1/16 |
1,865 |
1,880 |
1,820 |
1,831 |
-2.09% |
38,400 |
| 2025/1/15 |
1,888 |
1,888 |
1,850 |
1,870 |
+0.27% |
17,700 |
| 2025/1/14 |
1,894 |
1,894 |
1,858 |
1,865 |
-1.58% |
23,100 |
| 2025/1/10 |
1,908 |
1,910 |
1,895 |
1,895 |
-0.32% |
5,800 |
| 2025/1/9 |
1,893 |
1,915 |
1,893 |
1,901 |
+0.42% |
21,100 |
| 2025/1/8 |
1,906 |
1,922 |
1,893 |
1,893 |
-1.41% |
32,200 |
| 2025/1/7 |
1,918 |
1,949 |
1,915 |
1,920 |
+0.63% |
23,300 |
| 2025/1/6 |
1,950 |
1,960 |
1,901 |
1,908 |
-2.15% |
36,700 |
| 2024/12/30 |
1,923 |
1,959 |
1,901 |
1,950 |
+0.41% |
16,400 |
| 2024/12/27 |
1,943 |
1,964 |
1,933 |
1,942 |
+0.52% |
34,300 |
| 2024/12/26 |
1,940 |
1,953 |
1,919 |
1,932 |
+0.31% |
32,700 |
| 2024/12/25 |
1,924 |
1,952 |
1,898 |
1,926 |
+0.94% |
35,500 |
| 2024/12/24 |
1,930 |
1,935 |
1,897 |
1,908 |
-1.40% |
54,100 |
| 2024/12/23 |
1,901 |
1,940 |
1,900 |
1,935 |
+1.68% |
33,500 |
| 2024/12/20 |
1,870 |
1,915 |
1,849 |
1,903 |
+3.03% |
49,500 |
| 2024/12/19 |
1,785 |
1,864 |
1,765 |
1,847 |
+1.21% |
48,100 |
| 2024/12/18 |
1,860 |
1,861 |
1,814 |
1,825 |
-1.93% |
34,000 |
| 2024/12/17 |
1,913 |
1,926 |
1,849 |
1,861 |
-2.77% |
151,100 |
| 2024/12/16 |
1,943 |
1,943 |
1,876 |
1,914 |
-1.49% |
37,400 |
| 2024/12/13 |
1,910 |
1,945 |
1,901 |
1,943 |
+1.83% |
32,000 |
| 2024/12/12 |
1,881 |
1,937 |
1,881 |
1,908 |
+0.42% |
46,000 |
| 2024/12/11 |
1,900 |
1,920 |
1,893 |
1,900 |
+0.00% |
25,900 |
| 2024/12/10 |
1,900 |
1,930 |
1,883 |
1,900 |
-1.50% |
27,400 |
| 2024/12/9 |
1,872 |
1,962 |
1,872 |
1,929 |
+2.06% |
82,800 |
| 2024/12/6 |
1,860 |
1,909 |
1,860 |
1,890 |
+1.29% |
101,400 |
| 2024/12/5 |
1,833 |
1,870 |
1,830 |
1,866 |
+0.70% |
41,300 |
| 2024/12/4 |
1,796 |
1,861 |
1,776 |
1,853 |
+2.72% |
60,800 |
| 2024/12/3 |
1,803 |
1,818 |
1,779 |
1,804 |
-1.58% |
69,500 |
| 2024/12/2 |
1,816 |
1,864 |
1,781 |
1,833 |
+2.29% |
110,200 |
| 2024/11/29 |
1,753 |
1,814 |
1,745 |
1,792 |
+1.93% |
31,000 |
| 2024/11/28 |
1,762 |
1,824 |
1,755 |
1,758 |
-0.34% |
46,700 |
| 2024/11/27 |
1,770 |
1,771 |
1,738 |
1,764 |
-1.12% |
27,300 |
| 2024/11/26 |
1,766 |
1,798 |
1,750 |
1,784 |
-0.72% |
32,400 |
| 2024/11/25 |
1,741 |
1,797 |
1,736 |
1,797 |
+3.39% |
50,300 |
| 2024/11/22 |
1,786 |
1,786 |
1,738 |
1,738 |
-2.63% |
76,900 |
| 2024/11/21 |
1,715 |
1,785 |
1,715 |
1,785 |
+4.69% |
72,500 |
| 2024/11/20 |
1,775 |
1,790 |
1,692 |
1,705 |
-3.73% |
138,700 |
| 2024/11/19 |
1,735 |
1,793 |
1,734 |
1,771 |
+0.97% |
80,800 |
| 2024/11/18 |
1,701 |
1,786 |
1,686 |
1,754 |
-1.07% |
203,500 |
| 2024/11/15 |
1,858 |
1,861 |
1,765 |
1,773 |
-8.51% |
315,000 |
| 2024/11/14 |
2,188 |
2,288 |
1,938 |
1,938 |
-20.51% |
450,500 |
| 2024/11/13 |
2,410 |
2,487 |
2,401 |
2,438 |
-0.89% |
114,500 |
| 2024/11/12 |
2,409 |
2,500 |
2,401 |
2,460 |
+0.04% |
66,200 |
| 2024/11/11 |
2,502 |
2,525 |
2,410 |
2,459 |
+3.54% |
218,700 |
| 2024/11/8 |
2,327 |
2,398 |
2,313 |
2,375 |
+2.06% |
52,800 |
| 2024/11/7 |
2,333 |
2,380 |
2,307 |
2,327 |
-0.04% |
71,300 |
| 2024/11/6 |
2,391 |
2,392 |
2,321 |
2,328 |
-3.00% |
68,400 |
| 2024/11/5 |
2,343 |
2,400 |
2,332 |
2,400 |
+2.92% |
27,200 |
| 2024/11/1 |
2,387 |
2,411 |
2,315 |
2,332 |
-2.43% |
87,400 |
| 2024/10/31 |
2,415 |
2,420 |
2,372 |
2,390 |
-0.79% |
47,200 |
| 2024/10/30 |
2,371 |
2,410 |
2,347 |
2,409 |
+0.84% |
64,800 |
| 2024/10/29 |
2,372 |
2,407 |
2,343 |
2,389 |
-1.12% |
90,900 |
| 2024/10/28 |
2,350 |
2,442 |
2,350 |
2,416 |
+2.63% |
74,200 |
| 2024/10/25 |
2,350 |
2,362 |
2,307 |
2,354 |
+0.17% |
94,700 |
| 2024/10/24 |
2,358 |
2,378 |
2,334 |
2,350 |
-1.34% |
72,100 |
| 2024/10/23 |
2,336 |
2,382 |
2,290 |
2,382 |
+2.36% |
91,600 |
| 2024/10/22 |
2,366 |
2,367 |
2,320 |
2,327 |
-2.35% |
75,000 |
| 2024/10/21 |
2,310 |
2,406 |
2,310 |
2,383 |
+1.06% |
57,200 |
| 2024/10/18 |
2,360 |
2,411 |
2,350 |
2,358 |
-0.88% |
79,100 |
| 2024/10/17 |
2,295 |
2,379 |
2,292 |
2,379 |
+3.89% |
104,500 |
| 2024/10/16 |
2,289 |
2,330 |
2,268 |
2,290 |
-0.04% |
62,700 |
| 2024/10/15 |
2,332 |
2,345 |
2,260 |
2,291 |
-1.67% |
127,300 |
| 2024/10/11 |
2,261 |
2,354 |
2,253 |
2,330 |
+3.05% |
167,200 |
| 2024/10/10 |
2,290 |
2,370 |
2,259 |
2,261 |
-0.88% |
485,300 |
| 2024/10/9 |
2,210 |
2,281 |
2,196 |
2,281 |
+12.31% |
356,500 |
| 2024/10/8 |
2,073 |
2,079 |
2,029 |
2,031 |
-2.87% |
47,900 |
| 2024/10/7 |
2,111 |
2,120 |
2,072 |
2,091 |
-0.14% |
40,800 |
| 2024/10/4 |
2,048 |
2,111 |
2,048 |
2,094 |
+2.80% |
55,400 |
| 2024/10/3 |
2,068 |
2,068 |
1,996 |
2,037 |
+0.94% |
48,700 |
| 2024/10/2 |
2,100 |
2,115 |
2,002 |
2,018 |
-4.81% |
86,000 |
| 2024/10/1 |
2,118 |
2,149 |
2,080 |
2,120 |
+0.95% |
53,700 |
| 2024/9/30 |
2,099 |
2,164 |
2,033 |
2,100 |
-0.71% |
75,500 |
| 2024/9/27 |
2,078 |
2,126 |
2,078 |
2,115 |
+0.38% |
36,400 |
| 2024/9/26 |
2,077 |
2,107 |
2,064 |
2,107 |
+1.44% |
55,300 |
| 2024/9/25 |
2,086 |
2,112 |
2,069 |
2,077 |
-1.33% |
30,200 |
| 2024/9/24 |
2,050 |
2,112 |
2,050 |
2,105 |
+4.52% |
106,700 |
| 2024/9/20 |
2,084 |
2,084 |
2,005 |
2,014 |
-2.75% |
74,000 |
| 2024/9/19 |
2,086 |
2,089 |
2,009 |
2,071 |
+0.05% |
67,500 |
| 2024/9/18 |
2,032 |
2,083 |
2,007 |
2,070 |
+1.17% |
82,700 |
| 2024/9/17 |
2,032 |
2,100 |
2,010 |
2,046 |
+2.71% |
272,200 |
|
