| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
2,330 |
2,330 |
2,303 |
2,321 |
+0.74% |
15,200 |
| 2025/3/19 |
2,266 |
2,328 |
2,266 |
2,304 |
+0.83% |
24,300 |
| 2025/3/18 |
2,268 |
2,289 |
2,262 |
2,285 |
+0.40% |
30,300 |
| 2025/3/17 |
2,280 |
2,290 |
2,270 |
2,276 |
+0.66% |
31,200 |
| 2025/3/14 |
2,231 |
2,279 |
2,225 |
2,261 |
+1.12% |
26,800 |
| 2025/3/13 |
2,251 |
2,254 |
2,226 |
2,236 |
-0.09% |
18,500 |
| 2025/3/12 |
2,204 |
2,250 |
2,189 |
2,238 |
+1.50% |
34,200 |
| 2025/3/11 |
2,166 |
2,209 |
2,136 |
2,205 |
-0.50% |
81,500 |
| 2025/3/10 |
2,226 |
2,252 |
2,210 |
2,216 |
-0.72% |
22,300 |
| 2025/3/7 |
2,231 |
2,322 |
2,225 |
2,232 |
-0.71% |
64,200 |
| 2025/3/6 |
2,295 |
2,297 |
2,242 |
2,248 |
-1.32% |
39,400 |
| 2025/3/5 |
2,238 |
2,305 |
2,236 |
2,278 |
+2.80% |
72,400 |
| 2025/3/4 |
2,179 |
2,235 |
2,179 |
2,216 |
+0.18% |
46,700 |
| 2025/3/3 |
2,225 |
2,236 |
2,170 |
2,212 |
+1.05% |
77,100 |
| 2025/2/28 |
2,200 |
2,236 |
2,167 |
2,189 |
-1.44% |
59,700 |
| 2025/2/27 |
2,189 |
2,246 |
2,179 |
2,221 |
+2.49% |
44,300 |
| 2025/2/26 |
2,160 |
2,186 |
2,151 |
2,167 |
+0.37% |
41,200 |
| 2025/2/25 |
2,158 |
2,189 |
2,151 |
2,159 |
-0.55% |
31,500 |
| 2025/2/21 |
2,182 |
2,205 |
2,162 |
2,171 |
-0.87% |
31,400 |
| 2025/2/20 |
2,194 |
2,219 |
2,180 |
2,190 |
-1.22% |
35,300 |
| 2025/2/19 |
2,197 |
2,240 |
2,191 |
2,217 |
+0.86% |
55,600 |
| 2025/2/18 |
2,195 |
2,239 |
2,195 |
2,198 |
+0.18% |
65,200 |
| 2025/2/17 |
2,225 |
2,226 |
2,192 |
2,194 |
-2.14% |
81,900 |
| 2025/2/14 |
2,267 |
2,281 |
2,230 |
2,242 |
-1.10% |
51,900 |
| 2025/2/13 |
2,166 |
2,286 |
2,166 |
2,267 |
+4.37% |
80,900 |
| 2025/2/12 |
2,300 |
2,300 |
2,146 |
2,172 |
-6.22% |
111,300 |
| 2025/2/10 |
2,281 |
2,354 |
2,266 |
2,316 |
+0.00% |
65,500 |
| 2025/2/7 |
2,276 |
2,327 |
2,256 |
2,316 |
+0.26% |
97,700 |
| 2025/2/6 |
2,297 |
2,322 |
2,255 |
2,310 |
+0.43% |
96,400 |
| 2025/2/5 |
2,270 |
2,320 |
2,250 |
2,300 |
-0.65% |
115,900 |
| 2025/2/4 |
2,348 |
2,368 |
2,271 |
2,315 |
+0.65% |
134,400 |
| 2025/2/3 |
2,340 |
2,362 |
2,300 |
2,300 |
-1.88% |
54,400 |
| 2025/1/31 |
2,347 |
2,365 |
2,323 |
2,344 |
-0.55% |
38,400 |
| 2025/1/30 |
2,348 |
2,373 |
2,314 |
2,357 |
-0.63% |
44,800 |
| 2025/1/29 |
2,448 |
2,467 |
2,365 |
2,372 |
-1.62% |
45,500 |
| 2025/1/28 |
2,370 |
2,472 |
2,357 |
2,411 |
+0.42% |
58,300 |
| 2025/1/27 |
2,442 |
2,473 |
2,397 |
2,401 |
-0.74% |
49,800 |
| 2025/1/24 |
2,404 |
2,432 |
2,366 |
2,419 |
+0.67% |
23,200 |
| 2025/1/23 |
2,409 |
2,419 |
2,371 |
2,403 |
-0.46% |
23,900 |
| 2025/1/22 |
2,481 |
2,481 |
2,407 |
2,414 |
-2.70% |
27,600 |
| 2025/1/21 |
2,527 |
2,528 |
2,476 |
2,481 |
-1.82% |
17,300 |
| 2025/1/20 |
2,460 |
2,539 |
2,449 |
2,527 |
+2.93% |
21,700 |
| 2025/1/17 |
2,470 |
2,500 |
2,444 |
2,455 |
-0.20% |
29,100 |
| 2025/1/16 |
2,490 |
2,505 |
2,457 |
2,460 |
-1.09% |
21,700 |
| 2025/1/15 |
2,467 |
2,506 |
2,467 |
2,487 |
+1.93% |
18,800 |
| 2025/1/14 |
2,462 |
2,480 |
2,423 |
2,440 |
-1.61% |
18,600 |
| 2025/1/10 |
2,475 |
2,519 |
2,475 |
2,480 |
-0.80% |
15,400 |
| 2025/1/9 |
2,511 |
2,523 |
2,470 |
2,500 |
-1.26% |
19,600 |
| 2025/1/8 |
2,522 |
2,564 |
2,522 |
2,532 |
-0.51% |
17,600 |
| 2025/1/7 |
2,522 |
2,580 |
2,502 |
2,545 |
+1.31% |
19,300 |
| 2025/1/6 |
2,610 |
2,618 |
2,511 |
2,512 |
-2.90% |
30,300 |
| 2024/12/30 |
2,541 |
2,631 |
2,534 |
2,587 |
+0.74% |
20,200 |
| 2024/12/27 |
2,518 |
2,580 |
2,518 |
2,568 |
+1.34% |
28,800 |
| 2024/12/26 |
2,558 |
2,562 |
2,510 |
2,534 |
-0.31% |
31,400 |
| 2024/12/25 |
2,550 |
2,579 |
2,517 |
2,542 |
-0.74% |
17,400 |
| 2024/12/24 |
2,605 |
2,617 |
2,544 |
2,561 |
-1.54% |
14,700 |
| 2024/12/23 |
2,551 |
2,625 |
2,547 |
2,601 |
+1.96% |
35,100 |
| 2024/12/20 |
2,579 |
2,633 |
2,550 |
2,551 |
+0.12% |
64,200 |
| 2024/12/19 |
2,400 |
2,548 |
2,369 |
2,548 |
+6.17% |
53,200 |
| 2024/12/18 |
2,441 |
2,447 |
2,400 |
2,400 |
-1.52% |
37,800 |
| 2024/12/17 |
2,451 |
2,474 |
2,437 |
2,437 |
-2.05% |
32,800 |
| 2024/12/16 |
2,510 |
2,510 |
2,435 |
2,488 |
-1.35% |
56,500 |
| 2024/12/13 |
2,512 |
2,570 |
2,501 |
2,522 |
-3.45% |
65,500 |
| 2024/12/12 |
2,659 |
2,670 |
2,592 |
2,612 |
-0.61% |
59,200 |
| 2024/12/11 |
2,615 |
2,628 |
2,569 |
2,628 |
+0.50% |
31,500 |
| 2024/12/10 |
2,649 |
2,660 |
2,597 |
2,615 |
-1.28% |
38,800 |
| 2024/12/9 |
2,725 |
2,753 |
2,633 |
2,649 |
-4.47% |
47,900 |
| 2024/12/6 |
2,784 |
2,792 |
2,740 |
2,773 |
-1.56% |
34,700 |
| 2024/12/5 |
2,856 |
2,888 |
2,812 |
2,817 |
+0.39% |
29,300 |
| 2024/12/4 |
2,746 |
2,812 |
2,716 |
2,806 |
+2.56% |
26,900 |
| 2024/12/3 |
2,698 |
2,743 |
2,693 |
2,736 |
+2.05% |
20,000 |
| 2024/12/2 |
2,674 |
2,698 |
2,664 |
2,681 |
+1.48% |
15,200 |
| 2024/11/29 |
2,624 |
2,674 |
2,624 |
2,642 |
-0.45% |
18,600 |
| 2024/11/28 |
2,582 |
2,676 |
2,581 |
2,654 |
+1.72% |
16,400 |
| 2024/11/27 |
2,662 |
2,679 |
2,580 |
2,609 |
-2.83% |
20,100 |
| 2024/11/26 |
2,669 |
2,727 |
2,669 |
2,685 |
+0.86% |
29,500 |
| 2024/11/25 |
2,651 |
2,692 |
2,649 |
2,662 |
+0.83% |
20,100 |
| 2024/11/22 |
2,585 |
2,640 |
2,569 |
2,640 |
+1.58% |
34,700 |
| 2024/11/21 |
2,580 |
2,634 |
2,562 |
2,599 |
+1.29% |
27,400 |
| 2024/11/20 |
2,600 |
2,620 |
2,566 |
2,566 |
-1.91% |
37,700 |
| 2024/11/19 |
2,598 |
2,677 |
2,568 |
2,616 |
+2.19% |
80,600 |
| 2024/11/18 |
2,420 |
2,575 |
2,420 |
2,560 |
+4.19% |
42,200 |
| 2024/11/15 |
2,561 |
2,598 |
2,428 |
2,457 |
-5.90% |
93,700 |
| 2024/11/14 |
2,554 |
2,625 |
2,528 |
2,611 |
+2.19% |
43,900 |
| 2024/11/13 |
2,602 |
2,649 |
2,545 |
2,555 |
-2.41% |
37,800 |
| 2024/11/12 |
2,615 |
2,670 |
2,594 |
2,618 |
+1.08% |
45,200 |
| 2024/11/11 |
2,570 |
2,614 |
2,560 |
2,590 |
+1.37% |
14,900 |
| 2024/11/8 |
2,606 |
2,613 |
2,553 |
2,555 |
-1.08% |
26,100 |
| 2024/11/7 |
2,587 |
2,617 |
2,534 |
2,583 |
+0.98% |
27,200 |
| 2024/11/6 |
2,576 |
2,605 |
2,542 |
2,558 |
-0.85% |
29,500 |
| 2024/11/5 |
2,558 |
2,600 |
2,526 |
2,580 |
+1.06% |
18,400 |
| 2024/11/1 |
2,598 |
2,598 |
2,550 |
2,553 |
-2.67% |
23,300 |
| 2024/10/31 |
2,593 |
2,629 |
2,573 |
2,623 |
+0.77% |
18,700 |
| 2024/10/30 |
2,646 |
2,656 |
2,603 |
2,603 |
-0.76% |
32,400 |
| 2024/10/29 |
2,600 |
2,631 |
2,581 |
2,623 |
+1.27% |
13,300 |
| 2024/10/28 |
2,560 |
2,594 |
2,552 |
2,590 |
+1.17% |
15,000 |
| 2024/10/25 |
2,600 |
2,600 |
2,531 |
2,560 |
-1.69% |
32,500 |
| 2024/10/24 |
2,598 |
2,636 |
2,558 |
2,604 |
-0.53% |
32,100 |
| 2024/10/23 |
2,694 |
2,694 |
2,589 |
2,618 |
-3.32% |
31,400 |
| 2024/10/22 |
2,787 |
2,798 |
2,699 |
2,708 |
-2.27% |
26,500 |
| 2024/10/21 |
2,717 |
2,791 |
2,704 |
2,771 |
+1.99% |
19,400 |
| 2024/10/18 |
2,752 |
2,763 |
2,701 |
2,717 |
-1.27% |
18,800 |
| 2024/10/17 |
2,798 |
2,817 |
2,720 |
2,752 |
-1.29% |
30,500 |
| 2024/10/16 |
2,801 |
2,850 |
2,788 |
2,788 |
-1.87% |
15,200 |
| 2024/10/15 |
2,840 |
2,842 |
2,785 |
2,841 |
+0.50% |
24,800 |
| 2024/10/11 |
2,803 |
2,834 |
2,798 |
2,827 |
+1.00% |
19,000 |
| 2024/10/10 |
2,831 |
2,841 |
2,781 |
2,799 |
-1.13% |
17,800 |
| 2024/10/9 |
2,837 |
2,862 |
2,816 |
2,831 |
+1.03% |
24,400 |
| 2024/10/8 |
2,805 |
2,833 |
2,786 |
2,802 |
-1.55% |
28,000 |
| 2024/10/7 |
2,872 |
2,882 |
2,825 |
2,846 |
+0.35% |
26,000 |
| 2024/10/4 |
2,775 |
2,857 |
2,775 |
2,836 |
+1.98% |
35,600 |
| 2024/10/3 |
2,868 |
2,870 |
2,778 |
2,781 |
-1.49% |
35,700 |
| 2024/10/2 |
2,864 |
2,880 |
2,805 |
2,823 |
-1.16% |
47,700 |
| 2024/10/1 |
2,868 |
2,895 |
2,843 |
2,856 |
+0.88% |
47,100 |
| 2024/9/30 |
2,726 |
2,871 |
2,726 |
2,831 |
+1.98% |
70,600 |
| 2024/9/27 |
2,816 |
2,842 |
2,754 |
2,776 |
-1.28% |
65,700 |
| 2024/9/26 |
2,719 |
2,812 |
2,719 |
2,812 |
+3.80% |
91,200 |
| 2024/9/25 |
2,677 |
2,710 |
2,660 |
2,709 |
+1.96% |
31,200 |
| 2024/9/24 |
2,670 |
2,675 |
2,630 |
2,657 |
+0.15% |
19,900 |
| 2024/9/20 |
2,650 |
2,675 |
2,636 |
2,653 |
+1.03% |
49,300 |
| 2024/9/19 |
2,591 |
2,644 |
2,573 |
2,626 |
+2.54% |
31,200 |
| 2024/9/18 |
2,625 |
2,635 |
2,545 |
2,561 |
-1.46% |
40,700 |
| 2024/9/17 |
2,626 |
2,631 |
2,570 |
2,599 |
+0.31% |
25,000 |
|
