| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
2,949.5 |
2,986 |
2,937.5 |
2,981 |
+1.07% |
292,200 |
| 2025/3/19 |
2,985 |
2,998.5 |
2,947 |
2,949.5 |
-1.17% |
297,900 |
| 2025/3/18 |
2,980 |
3,030 |
2,961 |
2,984.5 |
-0.02% |
389,300 |
| 2025/3/17 |
3,010 |
3,044 |
2,985 |
2,985 |
-1.09% |
357,600 |
| 2025/3/14 |
2,978 |
3,026 |
2,970 |
3,018 |
+0.94% |
258,200 |
| 2025/3/13 |
2,990 |
3,034 |
2,983 |
2,990 |
+0.69% |
429,200 |
| 2025/3/12 |
2,950 |
3,000 |
2,946.5 |
2,969.5 |
-1.18% |
386,100 |
| 2025/3/11 |
3,000 |
3,012 |
2,942.5 |
3,005 |
-0.76% |
388,900 |
| 2025/3/10 |
3,012 |
3,062 |
3,012 |
3,028 |
+0.53% |
300,600 |
| 2025/3/7 |
3,065 |
3,092 |
3,007 |
3,012 |
-3.37% |
339,300 |
| 2025/3/6 |
3,102 |
3,129 |
3,092 |
3,117 |
+0.48% |
217,100 |
| 2025/3/5 |
3,139 |
3,164 |
3,102 |
3,102 |
-1.34% |
230,700 |
| 2025/3/4 |
3,141 |
3,166 |
3,082 |
3,144 |
+0.06% |
279,300 |
| 2025/3/3 |
3,089 |
3,165 |
3,073 |
3,142 |
+2.38% |
307,900 |
| 2025/2/28 |
3,070 |
3,099 |
3,050 |
3,069 |
-1.35% |
248,100 |
| 2025/2/27 |
3,059 |
3,115 |
3,058 |
3,111 |
+1.70% |
350,100 |
| 2025/2/26 |
3,079 |
3,090 |
3,027 |
3,059 |
-0.87% |
334,700 |
| 2025/2/25 |
3,055 |
3,100 |
3,051 |
3,086 |
+1.01% |
368,200 |
| 2025/2/21 |
3,085 |
3,119 |
3,055 |
3,055 |
-0.42% |
357,500 |
| 2025/2/20 |
3,024 |
3,089 |
3,020 |
3,068 |
+0.99% |
300,400 |
| 2025/2/19 |
3,085 |
3,143 |
3,003 |
3,038 |
-1.87% |
534,900 |
| 2025/2/18 |
3,008 |
3,106 |
3,008 |
3,096 |
+2.11% |
637,000 |
| 2025/2/17 |
3,359 |
3,369 |
2,987.5 |
3,032 |
-11.58% |
1,132,500 |
| 2025/2/14 |
3,451 |
3,479 |
3,412 |
3,429 |
+0.12% |
291,400 |
| 2025/2/13 |
3,363 |
3,436 |
3,343 |
3,425 |
+2.42% |
248,900 |
| 2025/2/12 |
3,400 |
3,400 |
3,304 |
3,344 |
-1.15% |
343,900 |
| 2025/2/10 |
3,339 |
3,391 |
3,322 |
3,383 |
+0.51% |
244,900 |
| 2025/2/7 |
3,367 |
3,415 |
3,352 |
3,366 |
-1.00% |
352,400 |
| 2025/2/6 |
3,358 |
3,422 |
3,347 |
3,400 |
+2.26% |
446,000 |
| 2025/2/5 |
3,277 |
3,326 |
3,263 |
3,325 |
+1.68% |
224,400 |
| 2025/2/4 |
3,300 |
3,323 |
3,256 |
3,270 |
+0.37% |
156,400 |
| 2025/2/3 |
3,240 |
3,271 |
3,222 |
3,258 |
-0.21% |
218,400 |
| 2025/1/31 |
3,268 |
3,280 |
3,247 |
3,265 |
-0.27% |
160,500 |
| 2025/1/30 |
3,320 |
3,322 |
3,225 |
3,274 |
-0.58% |
227,100 |
| 2025/1/29 |
3,289 |
3,306 |
3,282 |
3,293 |
-0.21% |
152,400 |
| 2025/1/28 |
3,243 |
3,327 |
3,242 |
3,300 |
+1.69% |
324,900 |
| 2025/1/27 |
3,171 |
3,271 |
3,163 |
3,245 |
+2.43% |
365,800 |
| 2025/1/24 |
3,170 |
3,194 |
3,160 |
3,168 |
-0.31% |
195,900 |
| 2025/1/23 |
3,174 |
3,205 |
3,148 |
3,178 |
+1.24% |
203,200 |
| 2025/1/22 |
3,151 |
3,170 |
3,119 |
3,139 |
-0.35% |
253,800 |
| 2025/1/21 |
3,155 |
3,159 |
3,094 |
3,150 |
-0.03% |
214,600 |
| 2025/1/20 |
3,150 |
3,189 |
3,137 |
3,151 |
-0.16% |
138,100 |
| 2025/1/17 |
3,166 |
3,166 |
3,122 |
3,156 |
-0.32% |
128,800 |
| 2025/1/16 |
3,200 |
3,204 |
3,152 |
3,166 |
+0.19% |
135,600 |
| 2025/1/15 |
3,185 |
3,190 |
3,139 |
3,160 |
+0.41% |
153,900 |
| 2025/1/14 |
3,196 |
3,208 |
3,135 |
3,147 |
-1.84% |
203,700 |
| 2025/1/10 |
3,191 |
3,260 |
3,190 |
3,206 |
+0.47% |
135,500 |
| 2025/1/9 |
3,192 |
3,212 |
3,151 |
3,191 |
+0.19% |
146,600 |
| 2025/1/8 |
3,207 |
3,209 |
3,167 |
3,185 |
-1.42% |
205,700 |
| 2025/1/7 |
3,229 |
3,253 |
3,215 |
3,231 |
+0.65% |
165,700 |
| 2025/1/6 |
3,297 |
3,301 |
3,207 |
3,210 |
-3.72% |
222,400 |
| 2024/12/30 |
3,340 |
3,371 |
3,312 |
3,334 |
+0.21% |
165,900 |
| 2024/12/27 |
3,300 |
3,336 |
3,287 |
3,327 |
-0.09% |
213,300 |
| 2024/12/26 |
3,290 |
3,339 |
3,286 |
3,330 |
+1.34% |
246,000 |
| 2024/12/25 |
3,325 |
3,325 |
3,265 |
3,286 |
-1.47% |
181,900 |
| 2024/12/24 |
3,312 |
3,335 |
3,248 |
3,335 |
+1.68% |
271,000 |
| 2024/12/23 |
3,250 |
3,280 |
3,221 |
3,280 |
+1.27% |
259,000 |
| 2024/12/20 |
3,235 |
3,259 |
3,213 |
3,239 |
+0.68% |
647,000 |
| 2024/12/19 |
3,181 |
3,219 |
3,154 |
3,217 |
+0.47% |
215,600 |
| 2024/12/18 |
3,252 |
3,264 |
3,198 |
3,202 |
-0.77% |
206,200 |
| 2024/12/17 |
3,140 |
3,259 |
3,134 |
3,227 |
+3.26% |
276,700 |
| 2024/12/16 |
3,119 |
3,125 |
3,075 |
3,125 |
+0.48% |
249,900 |
| 2024/12/13 |
3,056 |
3,156 |
3,045 |
3,110 |
+1.83% |
246,800 |
| 2024/12/12 |
3,065 |
3,071 |
3,018 |
3,054 |
-0.29% |
275,600 |
| 2024/12/11 |
3,065 |
3,095 |
3,048 |
3,063 |
+0.23% |
195,700 |
| 2024/12/10 |
3,100 |
3,103 |
3,031 |
3,056 |
-1.61% |
169,800 |
| 2024/12/9 |
3,115 |
3,127 |
3,091 |
3,106 |
+0.32% |
139,100 |
| 2024/12/6 |
3,145 |
3,150 |
3,083 |
3,096 |
-1.46% |
126,000 |
| 2024/12/5 |
3,148 |
3,155 |
3,104 |
3,142 |
+0.58% |
321,900 |
| 2024/12/4 |
3,040 |
3,138 |
3,040 |
3,124 |
+3.10% |
442,200 |
| 2024/12/3 |
3,003 |
3,046 |
2,992.5 |
3,030 |
+1.54% |
205,700 |
| 2024/12/2 |
3,003 |
3,008 |
2,956 |
2,984 |
-0.63% |
200,900 |
| 2024/11/29 |
3,060 |
3,068 |
3,003 |
3,003 |
-1.51% |
179,800 |
| 2024/11/28 |
2,980 |
3,049 |
2,972.5 |
3,049 |
+2.78% |
197,900 |
| 2024/11/27 |
3,008 |
3,016 |
2,950.5 |
2,966.5 |
-1.10% |
198,000 |
| 2024/11/26 |
2,936.5 |
3,009 |
2,935 |
2,999.5 |
+0.94% |
232,900 |
| 2024/11/25 |
3,060 |
3,065 |
2,960.5 |
2,971.5 |
-1.93% |
273,100 |
| 2024/11/22 |
3,031 |
3,044 |
2,983 |
3,030 |
-0.23% |
224,900 |
| 2024/11/21 |
3,080 |
3,085 |
3,001 |
3,037 |
-1.56% |
254,200 |
| 2024/11/20 |
3,060 |
3,109 |
3,058 |
3,085 |
+0.92% |
224,100 |
| 2024/11/19 |
3,083 |
3,087 |
3,010 |
3,057 |
-0.97% |
258,300 |
| 2024/11/18 |
3,069 |
3,122 |
3,061 |
3,087 |
+0.59% |
352,300 |
| 2024/11/15 |
3,110 |
3,145 |
3,069 |
3,069 |
-0.74% |
299,200 |
| 2024/11/14 |
3,125 |
3,133 |
3,049 |
3,092 |
-1.09% |
525,900 |
| 2024/11/13 |
3,256 |
3,283 |
3,062 |
3,126 |
-7.95% |
1,034,000 |
| 2024/11/12 |
3,394 |
3,403 |
3,362 |
3,396 |
+1.92% |
382,500 |
| 2024/11/11 |
3,316 |
3,353 |
3,296 |
3,332 |
-0.06% |
177,900 |
| 2024/11/8 |
3,399 |
3,409 |
3,326 |
3,334 |
-1.42% |
220,100 |
| 2024/11/7 |
3,380 |
3,406 |
3,350 |
3,382 |
-0.79% |
193,000 |
| 2024/11/6 |
3,377 |
3,429 |
3,347 |
3,409 |
+1.94% |
239,700 |
| 2024/11/5 |
3,355 |
3,379 |
3,318 |
3,344 |
-0.30% |
309,300 |
| 2024/11/1 |
3,365 |
3,396 |
3,340 |
3,354 |
-1.79% |
150,100 |
| 2024/10/31 |
3,415 |
3,425 |
3,374 |
3,415 |
-0.12% |
238,700 |
| 2024/10/30 |
3,450 |
3,450 |
3,411 |
3,419 |
+0.15% |
531,400 |
| 2024/10/29 |
3,330 |
3,431 |
3,322 |
3,414 |
+3.45% |
421,400 |
| 2024/10/28 |
3,250 |
3,304 |
3,233 |
3,300 |
+2.42% |
285,000 |
| 2024/10/25 |
3,229 |
3,259 |
3,204 |
3,222 |
-0.03% |
251,000 |
| 2024/10/24 |
3,281 |
3,282 |
3,219 |
3,223 |
-2.13% |
275,000 |
| 2024/10/23 |
3,275 |
3,346 |
3,273 |
3,293 |
-0.87% |
424,400 |
| 2024/10/22 |
3,370 |
3,370 |
3,264 |
3,322 |
-1.75% |
791,900 |
| 2024/10/21 |
3,310 |
3,405 |
3,287 |
3,381 |
+1.75% |
917,400 |
| 2024/10/18 |
3,177 |
3,330 |
3,175 |
3,323 |
+3.58% |
1,092,900 |
| 2024/10/17 |
3,328 |
3,375 |
3,181 |
3,208 |
+7.00% |
2,793,700 |
| 2024/10/16 |
3,035 |
3,085 |
2,990 |
2,998 |
-1.54% |
225,900 |
| 2024/10/15 |
3,100 |
3,104 |
3,026 |
3,045 |
-1.20% |
346,800 |
| 2024/10/11 |
3,107 |
3,130 |
3,081 |
3,082 |
-1.22% |
274,900 |
| 2024/10/10 |
3,135 |
3,170 |
3,101 |
3,120 |
-0.29% |
374,800 |
| 2024/10/9 |
3,223 |
3,229 |
3,128 |
3,129 |
-0.76% |
482,700 |
| 2024/10/8 |
3,015 |
3,163 |
2,980 |
3,153 |
+3.14% |
840,500 |
| 2024/10/7 |
3,095 |
3,095 |
3,040 |
3,057 |
-0.23% |
509,500 |
| 2024/10/4 |
3,134 |
3,146 |
3,042 |
3,064 |
-2.73% |
521,800 |
| 2024/10/3 |
3,134 |
3,166 |
3,124 |
3,150 |
+1.68% |
331,500 |
| 2024/10/2 |
3,080 |
3,109 |
3,080 |
3,098 |
-0.16% |
255,700 |
| 2024/10/1 |
3,073 |
3,117 |
3,058 |
3,103 |
+0.71% |
215,300 |
| 2024/9/30 |
3,076 |
3,111 |
3,065 |
3,081 |
-2.07% |
173,800 |
| 2024/9/27 |
3,175 |
3,187 |
3,137 |
3,146 |
-0.66% |
155,800 |
| 2024/9/26 |
3,120 |
3,178 |
3,109 |
3,167 |
+2.62% |
310,300 |
| 2024/9/25 |
3,095 |
3,107 |
3,054 |
3,086 |
+0.13% |
175,300 |
| 2024/9/24 |
3,058 |
3,122 |
3,057 |
3,082 |
+1.05% |
290,500 |
| 2024/9/20 |
3,070 |
3,082 |
3,042 |
3,050 |
-0.65% |
537,000 |
| 2024/9/19 |
3,068 |
3,088 |
3,023 |
3,070 |
+0.66% |
547,900 |
| 2024/9/18 |
2,971 |
3,050 |
2,963 |
3,050 |
+1.57% |
606,800 |
| 2024/9/17 |
3,003 |
3,024 |
2,965.5 |
3,003 |
+0.60% |
347,400 |
|
