| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
2,858 |
2,876 |
2,848 |
2,850 |
-0.45% |
111,200 |
| 2025/3/19 |
2,870 |
2,875 |
2,824 |
2,863 |
-0.35% |
101,800 |
| 2025/3/18 |
2,846 |
2,903 |
2,843 |
2,873 |
+1.02% |
118,800 |
| 2025/3/17 |
2,790 |
2,864 |
2,768 |
2,844 |
+1.39% |
230,200 |
| 2025/3/14 |
2,747 |
2,846 |
2,747 |
2,805 |
+1.74% |
254,800 |
| 2025/3/13 |
2,676 |
2,810 |
2,656 |
2,757 |
-0.72% |
1,036,800 |
| 2025/3/12 |
2,680 |
2,789 |
2,676 |
2,777 |
+3.00% |
1,007,500 |
| 2025/3/11 |
2,692 |
2,703 |
2,676 |
2,696 |
-0.22% |
345,900 |
| 2025/3/10 |
2,700 |
2,712 |
2,694 |
2,702 |
-0.22% |
248,700 |
| 2025/3/7 |
2,707 |
2,712 |
2,678 |
2,708 |
+0.07% |
158,400 |
| 2025/3/6 |
2,720 |
2,725 |
2,703 |
2,706 |
-0.11% |
174,000 |
| 2025/3/5 |
2,720 |
2,722 |
2,688 |
2,709 |
+0.93% |
123,300 |
| 2025/3/4 |
2,685 |
2,710 |
2,684 |
2,684 |
-0.37% |
230,100 |
| 2025/3/3 |
2,667 |
2,702 |
2,667 |
2,694 |
+1.01% |
171,800 |
| 2025/2/28 |
2,665 |
2,691 |
2,653 |
2,667 |
-0.71% |
178,400 |
| 2025/2/27 |
2,625 |
2,688 |
2,625 |
2,686 |
+1.90% |
198,700 |
| 2025/2/26 |
2,627 |
2,645 |
2,624 |
2,636 |
-0.38% |
168,200 |
| 2025/2/25 |
2,629 |
2,646 |
2,623 |
2,646 |
+0.65% |
149,100 |
| 2025/2/21 |
2,610 |
2,642 |
2,609 |
2,629 |
+0.04% |
126,400 |
| 2025/2/20 |
2,609 |
2,640 |
2,609 |
2,628 |
-0.98% |
224,100 |
| 2025/2/19 |
2,656 |
2,669 |
2,643 |
2,654 |
+0.15% |
135,000 |
| 2025/2/18 |
2,666 |
2,672 |
2,643 |
2,650 |
-0.60% |
89,300 |
| 2025/2/17 |
2,695 |
2,697 |
2,666 |
2,666 |
-0.30% |
74,400 |
| 2025/2/14 |
2,672 |
2,682 |
2,666 |
2,674 |
-0.34% |
48,200 |
| 2025/2/13 |
2,680 |
2,690 |
2,664 |
2,683 |
+0.37% |
56,400 |
| 2025/2/12 |
2,698 |
2,700 |
2,673 |
2,673 |
-0.19% |
88,300 |
| 2025/2/10 |
2,660 |
2,679 |
2,656 |
2,678 |
+0.41% |
101,100 |
| 2025/2/7 |
2,664 |
2,675 |
2,656 |
2,667 |
+0.15% |
163,700 |
| 2025/2/6 |
2,627 |
2,665 |
2,627 |
2,663 |
+1.22% |
94,700 |
| 2025/2/5 |
2,647 |
2,651 |
2,631 |
2,631 |
-0.11% |
81,300 |
| 2025/2/4 |
2,645 |
2,659 |
2,634 |
2,634 |
-0.42% |
75,600 |
| 2025/2/3 |
2,618 |
2,648 |
2,616 |
2,645 |
-0.56% |
149,000 |
| 2025/1/31 |
2,651 |
2,680 |
2,651 |
2,660 |
-0.93% |
106,300 |
| 2025/1/30 |
2,662 |
2,690 |
2,662 |
2,685 |
+0.79% |
72,600 |
| 2025/1/29 |
2,652 |
2,673 |
2,640 |
2,664 |
-0.04% |
62,100 |
| 2025/1/28 |
2,630 |
2,675 |
2,630 |
2,665 |
+1.02% |
70,500 |
| 2025/1/27 |
2,690 |
2,690 |
2,628 |
2,638 |
+0.19% |
108,800 |
| 2025/1/24 |
2,601 |
2,695 |
2,601 |
2,633 |
+0.00% |
167,600 |
| 2025/1/23 |
2,617 |
2,641 |
2,612 |
2,633 |
+0.46% |
94,200 |
| 2025/1/22 |
2,616 |
2,641 |
2,610 |
2,621 |
+0.38% |
70,600 |
| 2025/1/21 |
2,593 |
2,613 |
2,593 |
2,611 |
+1.12% |
59,900 |
| 2025/1/20 |
2,570 |
2,591 |
2,570 |
2,582 |
+0.55% |
83,400 |
| 2025/1/17 |
2,542 |
2,569 |
2,536 |
2,568 |
+0.75% |
67,800 |
| 2025/1/16 |
2,549 |
2,563 |
2,547 |
2,549 |
+0.20% |
80,700 |
| 2025/1/15 |
2,532 |
2,544 |
2,528 |
2,544 |
+0.55% |
44,400 |
| 2025/1/14 |
2,525 |
2,539 |
2,518 |
2,530 |
+0.48% |
77,900 |
| 2025/1/10 |
2,522 |
2,522 |
2,501 |
2,518 |
+0.00% |
38,700 |
| 2025/1/9 |
2,518 |
2,526 |
2,506 |
2,518 |
-0.12% |
64,200 |
| 2025/1/8 |
2,540 |
2,541 |
2,518 |
2,521 |
-0.63% |
56,600 |
| 2025/1/7 |
2,559 |
2,559 |
2,533 |
2,537 |
-0.16% |
53,400 |
| 2025/1/6 |
2,570 |
2,577 |
2,532 |
2,541 |
-0.74% |
101,000 |
| 2024/12/30 |
2,564 |
2,582 |
2,558 |
2,560 |
+0.12% |
47,400 |
| 2024/12/27 |
2,551 |
2,562 |
2,541 |
2,557 |
+0.99% |
50,800 |
| 2024/12/26 |
2,511 |
2,532 |
2,511 |
2,532 |
+1.00% |
74,300 |
| 2024/12/25 |
2,510 |
2,510 |
2,489 |
2,507 |
+0.24% |
27,300 |
| 2024/12/24 |
2,484 |
2,515 |
2,484 |
2,501 |
+0.97% |
42,400 |
| 2024/12/23 |
2,488 |
2,492 |
2,472 |
2,477 |
-0.44% |
78,000 |
| 2024/12/20 |
2,515 |
2,521 |
2,488 |
2,488 |
-1.03% |
86,600 |
| 2024/12/19 |
2,501 |
2,521 |
2,498 |
2,514 |
+0.08% |
51,600 |
| 2024/12/18 |
2,540 |
2,540 |
2,509 |
2,512 |
-1.34% |
45,200 |
| 2024/12/17 |
2,563 |
2,566 |
2,540 |
2,546 |
-0.47% |
33,400 |
| 2024/12/16 |
2,590 |
2,590 |
2,558 |
2,558 |
-0.85% |
33,700 |
| 2024/12/13 |
2,561 |
2,587 |
2,561 |
2,580 |
-0.12% |
39,100 |
| 2024/12/12 |
2,580 |
2,598 |
2,570 |
2,583 |
+0.58% |
42,900 |
| 2024/12/11 |
2,582 |
2,596 |
2,568 |
2,568 |
-0.54% |
30,200 |
| 2024/12/10 |
2,598 |
2,602 |
2,582 |
2,582 |
-0.23% |
34,700 |
| 2024/12/9 |
2,570 |
2,593 |
2,570 |
2,588 |
+1.01% |
34,700 |
| 2024/12/6 |
2,560 |
2,569 |
2,559 |
2,562 |
+0.23% |
31,700 |
| 2024/12/5 |
2,573 |
2,575 |
2,551 |
2,556 |
+0.08% |
42,700 |
| 2024/12/4 |
2,542 |
2,571 |
2,542 |
2,554 |
+0.16% |
44,700 |
| 2024/12/3 |
2,547 |
2,572 |
2,542 |
2,550 |
+0.43% |
39,000 |
| 2024/12/2 |
2,526 |
2,545 |
2,526 |
2,539 |
+0.51% |
35,100 |
| 2024/11/29 |
2,523 |
2,544 |
2,511 |
2,526 |
+0.72% |
45,400 |
| 2024/11/28 |
2,501 |
2,529 |
2,498 |
2,508 |
-0.36% |
38,000 |
| 2024/11/27 |
2,512 |
2,539 |
2,503 |
2,517 |
-0.91% |
42,500 |
| 2024/11/26 |
2,510 |
2,540 |
2,491 |
2,540 |
+2.01% |
77,500 |
| 2024/11/25 |
2,485 |
2,516 |
2,473 |
2,490 |
+0.48% |
414,500 |
| 2024/11/22 |
2,479 |
2,485 |
2,468 |
2,478 |
+0.41% |
48,200 |
| 2024/11/21 |
2,472 |
2,483 |
2,466 |
2,468 |
+0.00% |
35,300 |
| 2024/11/20 |
2,493 |
2,500 |
2,461 |
2,468 |
-1.00% |
61,900 |
| 2024/11/19 |
2,488 |
2,506 |
2,487 |
2,493 |
+0.24% |
37,900 |
| 2024/11/18 |
2,495 |
2,515 |
2,482 |
2,487 |
-0.12% |
53,700 |
| 2024/11/15 |
2,484 |
2,509 |
2,480 |
2,490 |
+0.36% |
60,100 |
| 2024/11/14 |
2,480 |
2,494 |
2,474 |
2,481 |
+0.36% |
48,600 |
| 2024/11/13 |
2,462 |
2,475 |
2,462 |
2,472 |
+0.00% |
49,700 |
| 2024/11/12 |
2,469 |
2,485 |
2,461 |
2,472 |
+0.65% |
68,500 |
| 2024/11/11 |
2,495 |
2,495 |
2,445 |
2,456 |
-1.96% |
103,900 |
| 2024/11/8 |
2,522 |
2,531 |
2,498 |
2,505 |
+0.08% |
55,600 |
| 2024/11/7 |
2,500 |
2,522 |
2,497 |
2,503 |
+0.12% |
71,900 |
| 2024/11/6 |
2,506 |
2,528 |
2,500 |
2,500 |
+0.00% |
32,100 |
| 2024/11/5 |
2,536 |
2,536 |
2,496 |
2,500 |
-0.24% |
35,700 |
| 2024/11/1 |
2,526 |
2,536 |
2,500 |
2,506 |
-0.95% |
40,800 |
| 2024/10/31 |
2,525 |
2,536 |
2,516 |
2,530 |
+0.20% |
37,100 |
| 2024/10/30 |
2,541 |
2,545 |
2,515 |
2,525 |
-0.75% |
75,200 |
| 2024/10/29 |
2,525 |
2,549 |
2,517 |
2,544 |
+1.07% |
31,000 |
| 2024/10/28 |
2,520 |
2,555 |
2,499 |
2,517 |
-0.32% |
68,800 |
| 2024/10/25 |
2,523 |
2,541 |
2,518 |
2,525 |
-0.82% |
33,100 |
| 2024/10/24 |
2,532 |
2,546 |
2,521 |
2,546 |
+0.55% |
36,900 |
| 2024/10/23 |
2,564 |
2,566 |
2,532 |
2,532 |
-0.82% |
38,800 |
| 2024/10/22 |
2,572 |
2,572 |
2,546 |
2,553 |
-0.74% |
46,100 |
| 2024/10/21 |
2,590 |
2,598 |
2,572 |
2,572 |
-0.69% |
26,100 |
| 2024/10/18 |
2,600 |
2,610 |
2,586 |
2,590 |
+0.15% |
21,800 |
| 2024/10/17 |
2,596 |
2,599 |
2,579 |
2,586 |
-0.39% |
40,300 |
| 2024/10/16 |
2,602 |
2,628 |
2,596 |
2,596 |
-0.38% |
27,600 |
| 2024/10/15 |
2,605 |
2,614 |
2,598 |
2,606 |
+0.46% |
27,200 |
| 2024/10/11 |
2,610 |
2,610 |
2,592 |
2,594 |
-0.35% |
48,000 |
| 2024/10/10 |
2,613 |
2,617 |
2,602 |
2,603 |
-0.38% |
21,800 |
| 2024/10/9 |
2,621 |
2,637 |
2,611 |
2,613 |
-0.34% |
20,300 |
| 2024/10/8 |
2,663 |
2,663 |
2,616 |
2,622 |
-1.50% |
41,900 |
| 2024/10/7 |
2,674 |
2,675 |
2,656 |
2,662 |
+0.23% |
22,800 |
| 2024/10/4 |
2,660 |
2,674 |
2,655 |
2,656 |
-0.34% |
27,500 |
| 2024/10/3 |
2,681 |
2,713 |
2,665 |
2,665 |
-0.37% |
27,900 |
| 2024/10/2 |
2,676 |
2,714 |
2,669 |
2,675 |
-0.22% |
46,700 |
| 2024/10/1 |
2,698 |
2,703 |
2,677 |
2,681 |
-0.63% |
24,200 |
| 2024/9/30 |
2,680 |
2,711 |
2,670 |
2,698 |
+0.04% |
26,900 |
| 2024/9/27 |
2,738 |
2,738 |
2,689 |
2,697 |
-1.71% |
39,000 |
| 2024/9/26 |
2,676 |
2,745 |
2,676 |
2,744 |
+2.69% |
47,700 |
| 2024/9/25 |
2,670 |
2,676 |
2,652 |
2,672 |
+0.23% |
19,200 |
| 2024/9/24 |
2,697 |
2,697 |
2,662 |
2,666 |
-0.11% |
13,200 |
| 2024/9/20 |
2,688 |
2,696 |
2,653 |
2,669 |
-0.34% |
55,700 |
| 2024/9/19 |
2,709 |
2,713 |
2,661 |
2,678 |
-0.81% |
25,300 |
| 2024/9/18 |
2,675 |
2,708 |
2,674 |
2,700 |
+1.58% |
56,300 |
| 2024/9/17 |
2,639 |
2,661 |
2,623 |
2,658 |
+1.06% |
54,200 |
|
