| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,809 |
2,868 |
2,809 |
2,856 |
+0.39% |
158,900 |
| 2025/3/18 |
2,837 |
2,867 |
2,819 |
2,845 |
+0.78% |
203,200 |
| 2025/3/17 |
2,805 |
2,832 |
2,803 |
2,823 |
+0.64% |
133,200 |
| 2025/3/14 |
2,818 |
2,818 |
2,797 |
2,805 |
-0.46% |
148,900 |
| 2025/3/13 |
2,819 |
2,837 |
2,815 |
2,818 |
-0.42% |
175,900 |
| 2025/3/12 |
2,809 |
2,845 |
2,802 |
2,830 |
+0.53% |
158,100 |
| 2025/3/11 |
2,800 |
2,826 |
2,797 |
2,815 |
-0.39% |
147,400 |
| 2025/3/10 |
2,831 |
2,843 |
2,811 |
2,826 |
-0.18% |
166,600 |
| 2025/3/7 |
2,830 |
2,852 |
2,797 |
2,831 |
-0.18% |
156,700 |
| 2025/3/6 |
2,821 |
2,849 |
2,820 |
2,836 |
+1.07% |
111,400 |
| 2025/3/5 |
2,810 |
2,821 |
2,801 |
2,806 |
+0.21% |
124,600 |
| 2025/3/4 |
2,790 |
2,827 |
2,790 |
2,800 |
+0.29% |
154,300 |
| 2025/3/3 |
2,810 |
2,828 |
2,790 |
2,792 |
-0.53% |
133,100 |
| 2025/2/28 |
2,815 |
2,832 |
2,799 |
2,807 |
+0.32% |
261,700 |
| 2025/2/27 |
2,722 |
2,807 |
2,722 |
2,798 |
+2.79% |
149,000 |
| 2025/2/26 |
2,753 |
2,753 |
2,706 |
2,722 |
-1.38% |
196,600 |
| 2025/2/25 |
2,755 |
2,775 |
2,742 |
2,760 |
+0.00% |
209,200 |
| 2025/2/21 |
2,756 |
2,775 |
2,744 |
2,760 |
-0.04% |
239,900 |
| 2025/2/20 |
2,788 |
2,788 |
2,750 |
2,761 |
-1.53% |
227,200 |
| 2025/2/19 |
2,838 |
2,841 |
2,803 |
2,804 |
-1.30% |
182,400 |
| 2025/2/18 |
2,791 |
2,841 |
2,789 |
2,841 |
+1.79% |
158,100 |
| 2025/2/17 |
2,808 |
2,845 |
2,781 |
2,791 |
-0.78% |
129,700 |
| 2025/2/14 |
2,828 |
2,876 |
2,805 |
2,813 |
+0.14% |
175,100 |
| 2025/2/13 |
2,803 |
2,815 |
2,773 |
2,809 |
+0.97% |
300,500 |
| 2025/2/12 |
2,891 |
2,923 |
2,782 |
2,782 |
-3.70% |
402,800 |
| 2025/2/10 |
2,849 |
2,896 |
2,840 |
2,889 |
+1.73% |
200,400 |
| 2025/2/7 |
2,814 |
2,840 |
2,814 |
2,840 |
+0.89% |
148,600 |
| 2025/2/6 |
2,791 |
2,825 |
2,791 |
2,815 |
+0.86% |
117,800 |
| 2025/2/5 |
2,778 |
2,819 |
2,775 |
2,791 |
+0.58% |
183,400 |
| 2025/2/4 |
2,755 |
2,790 |
2,744 |
2,775 |
+1.02% |
197,100 |
| 2025/2/3 |
2,767 |
2,777 |
2,747 |
2,747 |
-1.51% |
168,500 |
| 2025/1/31 |
2,802 |
2,807 |
2,772 |
2,789 |
-0.64% |
95,400 |
| 2025/1/30 |
2,820 |
2,839 |
2,785 |
2,807 |
-0.67% |
124,600 |
| 2025/1/29 |
2,844 |
2,869 |
2,824 |
2,826 |
-0.46% |
148,300 |
| 2025/1/28 |
2,870 |
2,888 |
2,825 |
2,839 |
-3.20% |
224,100 |
| 2025/1/27 |
2,884 |
2,939 |
2,880 |
2,933 |
+2.09% |
118,100 |
| 2025/1/24 |
2,877 |
2,915 |
2,871 |
2,873 |
+0.67% |
178,100 |
| 2025/1/23 |
2,843 |
2,858 |
2,822 |
2,854 |
+0.28% |
112,500 |
| 2025/1/22 |
2,837 |
2,857 |
2,830 |
2,846 |
+0.64% |
97,200 |
| 2025/1/21 |
2,835 |
2,844 |
2,821 |
2,828 |
+0.53% |
91,800 |
| 2025/1/20 |
2,785 |
2,822 |
2,770 |
2,813 |
+1.77% |
157,900 |
| 2025/1/17 |
2,754 |
2,764 |
2,744 |
2,764 |
+0.22% |
114,400 |
| 2025/1/16 |
2,771 |
2,784 |
2,758 |
2,758 |
-0.36% |
109,900 |
| 2025/1/15 |
2,770 |
2,812 |
2,759 |
2,768 |
-0.18% |
137,400 |
| 2025/1/14 |
2,789 |
2,795 |
2,765 |
2,773 |
-0.57% |
110,500 |
| 2025/1/10 |
2,797 |
2,811 |
2,788 |
2,789 |
-0.29% |
138,500 |
| 2025/1/9 |
2,822 |
2,824 |
2,790 |
2,797 |
-1.76% |
130,100 |
| 2025/1/8 |
2,848 |
2,885 |
2,845 |
2,847 |
-0.35% |
135,200 |
| 2025/1/7 |
2,868 |
2,880 |
2,834 |
2,857 |
-0.07% |
94,900 |
| 2025/1/6 |
2,867 |
2,868 |
2,845 |
2,859 |
-0.56% |
132,800 |
| 2024/12/30 |
2,860 |
2,880 |
2,855 |
2,875 |
+0.95% |
128,900 |
| 2024/12/27 |
2,828 |
2,858 |
2,812 |
2,848 |
+0.89% |
113,400 |
| 2024/12/26 |
2,800 |
2,823 |
2,800 |
2,823 |
+0.25% |
81,400 |
| 2024/12/25 |
2,822 |
2,822 |
2,787 |
2,816 |
+0.07% |
86,500 |
| 2024/12/24 |
2,774 |
2,819 |
2,774 |
2,814 |
+1.48% |
99,200 |
| 2024/12/23 |
2,747 |
2,781 |
2,747 |
2,773 |
+0.98% |
128,500 |
| 2024/12/20 |
2,749 |
2,767 |
2,743 |
2,746 |
-0.11% |
317,300 |
| 2024/12/19 |
2,745 |
2,762 |
2,741 |
2,749 |
+0.00% |
143,300 |
| 2024/12/18 |
2,762 |
2,777 |
2,748 |
2,749 |
-0.47% |
195,000 |
| 2024/12/17 |
2,777 |
2,786 |
2,762 |
2,762 |
-0.54% |
179,300 |
| 2024/12/16 |
2,791 |
2,802 |
2,777 |
2,777 |
-0.36% |
105,900 |
| 2024/12/13 |
2,775 |
2,810 |
2,775 |
2,787 |
-0.64% |
151,700 |
| 2024/12/12 |
2,800 |
2,817 |
2,794 |
2,805 |
+0.29% |
204,800 |
| 2024/12/11 |
2,805 |
2,808 |
2,792 |
2,797 |
-0.29% |
115,600 |
| 2024/12/10 |
2,825 |
2,833 |
2,798 |
2,805 |
+0.39% |
159,500 |
| 2024/12/9 |
2,802 |
2,816 |
2,789 |
2,794 |
-0.71% |
194,300 |
| 2024/12/6 |
2,795 |
2,814 |
2,792 |
2,814 |
+0.11% |
110,100 |
| 2024/12/5 |
2,815 |
2,826 |
2,801 |
2,811 |
-0.92% |
142,000 |
| 2024/12/4 |
2,847 |
2,847 |
2,819 |
2,837 |
-0.35% |
101,700 |
| 2024/12/3 |
2,813 |
2,863 |
2,811 |
2,847 |
+1.21% |
249,600 |
| 2024/12/2 |
2,822 |
2,829 |
2,808 |
2,813 |
-0.28% |
112,900 |
| 2024/11/29 |
2,843 |
2,843 |
2,809 |
2,821 |
-0.46% |
121,800 |
| 2024/11/28 |
2,839 |
2,843 |
2,825 |
2,834 |
+0.46% |
108,300 |
| 2024/11/27 |
2,855 |
2,860 |
2,812 |
2,821 |
-1.16% |
126,700 |
| 2024/11/26 |
2,853 |
2,860 |
2,830 |
2,854 |
-0.17% |
201,700 |
| 2024/11/25 |
2,825 |
2,889 |
2,824 |
2,859 |
+2.03% |
844,300 |
| 2024/11/22 |
2,768 |
2,820 |
2,768 |
2,802 |
+1.23% |
702,200 |
| 2024/11/21 |
2,740 |
2,780 |
2,735 |
2,768 |
+0.54% |
521,500 |
| 2024/11/20 |
2,730 |
2,753 |
2,712 |
2,753 |
+0.73% |
318,300 |
| 2024/11/19 |
2,738 |
2,741 |
2,724 |
2,733 |
+0.66% |
243,800 |
| 2024/11/18 |
2,680 |
2,722 |
2,675 |
2,715 |
+0.48% |
307,200 |
| 2024/11/15 |
2,643 |
2,744 |
2,641 |
2,702 |
+2.35% |
621,500 |
| 2024/11/14 |
2,655 |
2,691 |
2,635 |
2,640 |
-1.86% |
539,200 |
| 2024/11/13 |
2,712 |
2,721 |
2,681 |
2,690 |
-1.68% |
489,500 |
| 2024/11/12 |
2,742 |
2,777 |
2,725 |
2,736 |
-4.24% |
584,600 |
| 2024/11/11 |
2,836 |
2,881 |
2,835 |
2,857 |
+0.14% |
324,000 |
| 2024/11/8 |
2,892 |
2,898 |
2,851 |
2,853 |
-0.73% |
139,300 |
| 2024/11/7 |
2,854 |
2,892 |
2,846 |
2,874 |
+1.81% |
274,200 |
| 2024/11/6 |
2,800 |
2,851 |
2,795 |
2,823 |
+0.82% |
132,500 |
| 2024/11/5 |
2,823 |
2,829 |
2,794 |
2,800 |
-0.39% |
145,400 |
| 2024/11/1 |
2,795 |
2,819 |
2,785 |
2,811 |
-0.46% |
64,800 |
| 2024/10/31 |
2,819 |
2,840 |
2,805 |
2,824 |
+0.11% |
102,200 |
| 2024/10/30 |
2,811 |
2,837 |
2,808 |
2,821 |
+0.89% |
143,400 |
| 2024/10/29 |
2,824 |
2,829 |
2,796 |
2,796 |
-0.21% |
103,300 |
| 2024/10/28 |
2,769 |
2,807 |
2,760 |
2,802 |
+1.08% |
198,300 |
| 2024/10/25 |
2,813 |
2,813 |
2,747 |
2,772 |
-0.93% |
131,700 |
| 2024/10/24 |
2,781 |
2,798 |
2,768 |
2,798 |
+0.61% |
97,600 |
| 2024/10/23 |
2,803 |
2,818 |
2,781 |
2,781 |
-0.78% |
79,900 |
| 2024/10/22 |
2,825 |
2,830 |
2,797 |
2,803 |
-1.37% |
120,500 |
| 2024/10/21 |
2,851 |
2,860 |
2,832 |
2,842 |
-0.32% |
133,300 |
| 2024/10/18 |
2,822 |
2,857 |
2,822 |
2,851 |
+1.17% |
128,000 |
| 2024/10/17 |
2,819 |
2,849 |
2,806 |
2,818 |
-0.04% |
100,200 |
| 2024/10/16 |
2,795 |
2,851 |
2,785 |
2,819 |
+0.36% |
121,400 |
| 2024/10/15 |
2,829 |
2,837 |
2,795 |
2,809 |
-0.71% |
188,800 |
| 2024/10/11 |
2,818 |
2,836 |
2,803 |
2,829 |
+0.18% |
107,300 |
| 2024/10/10 |
2,851 |
2,851 |
2,815 |
2,824 |
-0.39% |
118,300 |
| 2024/10/9 |
2,876 |
2,901 |
2,828 |
2,835 |
-1.43% |
127,000 |
| 2024/10/8 |
2,920 |
2,936 |
2,872 |
2,876 |
-2.01% |
83,300 |
| 2024/10/7 |
2,940 |
2,943 |
2,911 |
2,935 |
+0.79% |
183,100 |
| 2024/10/4 |
2,883 |
2,917 |
2,851 |
2,912 |
+1.01% |
171,800 |
| 2024/10/3 |
2,911 |
2,923 |
2,883 |
2,883 |
+0.21% |
132,500 |
| 2024/10/2 |
2,869 |
2,889 |
2,864 |
2,877 |
-0.76% |
99,300 |
| 2024/10/1 |
2,843 |
2,899 |
2,843 |
2,899 |
+1.97% |
130,100 |
| 2024/9/30 |
2,775 |
2,863 |
2,751 |
2,843 |
-0.63% |
135,900 |
| 2024/9/27 |
2,870 |
2,898 |
2,857 |
2,861 |
-0.66% |
105,700 |
| 2024/9/26 |
2,850 |
2,885 |
2,833 |
2,880 |
+2.20% |
146,100 |
| 2024/9/25 |
2,804 |
2,825 |
2,790 |
2,818 |
+0.86% |
82,400 |
| 2024/9/24 |
2,784 |
2,805 |
2,752 |
2,794 |
+0.83% |
158,900 |
| 2024/9/20 |
2,747 |
2,837 |
2,734 |
2,771 |
+2.06% |
453,500 |
| 2024/9/19 |
2,703 |
2,732 |
2,703 |
2,715 |
+0.93% |
124,500 |
| 2024/9/18 |
2,690 |
2,711 |
2,671 |
2,690 |
+0.60% |
132,000 |
| 2024/9/17 |
2,650 |
2,676 |
2,644 |
2,674 |
+1.63% |
155,600 |
| 2024/9/13 |
2,645 |
2,655 |
2,630 |
2,631 |
-1.02% |
101,400 |
|
