| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
3,030 |
3,045 |
3,000 |
3,015 |
+0.17% |
80,600 |
| 2025/3/18 |
2,910 |
3,015 |
2,907 |
3,010 |
+3.51% |
106,400 |
| 2025/3/17 |
2,925 |
2,929 |
2,875 |
2,908 |
+0.97% |
83,400 |
| 2025/3/14 |
2,827 |
2,907 |
2,827 |
2,880 |
+1.95% |
90,100 |
| 2025/3/13 |
2,826 |
2,861 |
2,825 |
2,825 |
+0.46% |
80,900 |
| 2025/3/12 |
2,850 |
2,879 |
2,803 |
2,812 |
-1.33% |
82,500 |
| 2025/3/11 |
2,777 |
2,850 |
2,753 |
2,850 |
+1.64% |
146,500 |
| 2025/3/10 |
2,805 |
2,819 |
2,776 |
2,804 |
+0.47% |
155,100 |
| 2025/3/7 |
2,812 |
2,858 |
2,788 |
2,791 |
-1.73% |
191,700 |
| 2025/3/6 |
3,010 |
3,020 |
2,760 |
2,840 |
-5.33% |
362,500 |
| 2025/3/5 |
2,952 |
3,020 |
2,952 |
3,000 |
+1.21% |
83,700 |
| 2025/3/4 |
2,912 |
2,964 |
2,912 |
2,964 |
+1.19% |
62,700 |
| 2025/3/3 |
2,939 |
2,944 |
2,912 |
2,929 |
+0.24% |
103,700 |
| 2025/2/28 |
3,000 |
3,005 |
2,901 |
2,922 |
-3.40% |
210,600 |
| 2025/2/27 |
3,035 |
3,050 |
3,015 |
3,025 |
+0.33% |
52,600 |
| 2025/2/26 |
3,030 |
3,045 |
2,975 |
3,015 |
-0.17% |
164,800 |
| 2025/2/25 |
3,040 |
3,075 |
2,985 |
3,020 |
-0.66% |
92,800 |
| 2025/2/21 |
3,040 |
3,115 |
3,020 |
3,040 |
+0.00% |
117,300 |
| 2025/2/20 |
3,170 |
3,180 |
3,020 |
3,040 |
-2.72% |
214,800 |
| 2025/2/19 |
3,115 |
3,165 |
3,090 |
3,125 |
+1.63% |
164,700 |
| 2025/2/18 |
3,120 |
3,185 |
3,075 |
3,075 |
-3.45% |
336,500 |
| 2025/2/17 |
3,370 |
3,370 |
3,150 |
3,185 |
-5.35% |
494,700 |
| 2025/2/14 |
3,415 |
3,510 |
3,280 |
3,365 |
-15.35% |
858,800 |
| 2025/2/13 |
4,020 |
4,025 |
3,955 |
3,975 |
-0.50% |
142,400 |
| 2025/2/12 |
3,945 |
3,995 |
3,910 |
3,995 |
+2.30% |
69,500 |
| 2025/2/10 |
3,920 |
3,950 |
3,865 |
3,905 |
-1.51% |
62,400 |
| 2025/2/7 |
3,985 |
4,020 |
3,945 |
3,965 |
-0.75% |
43,100 |
| 2025/2/6 |
3,955 |
4,025 |
3,955 |
3,995 |
+1.01% |
42,700 |
| 2025/2/5 |
3,985 |
4,000 |
3,935 |
3,955 |
-1.37% |
58,500 |
| 2025/2/4 |
4,015 |
4,065 |
4,000 |
4,010 |
+0.25% |
53,600 |
| 2025/2/3 |
4,015 |
4,045 |
3,975 |
4,000 |
-2.08% |
67,600 |
| 2025/1/31 |
4,125 |
4,130 |
4,025 |
4,085 |
-1.09% |
69,200 |
| 2025/1/30 |
4,090 |
4,130 |
4,065 |
4,130 |
+0.24% |
67,500 |
| 2025/1/29 |
4,135 |
4,195 |
4,095 |
4,120 |
-1.32% |
94,100 |
| 2025/1/28 |
3,940 |
4,175 |
3,930 |
4,175 |
+6.10% |
222,700 |
| 2025/1/27 |
3,850 |
3,975 |
3,845 |
3,935 |
+3.55% |
157,800 |
| 2025/1/24 |
3,745 |
3,810 |
3,745 |
3,800 |
+1.47% |
63,900 |
| 2025/1/23 |
3,790 |
3,805 |
3,745 |
3,745 |
-1.06% |
42,600 |
| 2025/1/22 |
3,765 |
3,805 |
3,735 |
3,785 |
+0.66% |
52,900 |
| 2025/1/21 |
3,730 |
3,770 |
3,680 |
3,760 |
+0.80% |
57,400 |
| 2025/1/20 |
3,795 |
3,795 |
3,690 |
3,730 |
-1.06% |
74,000 |
| 2025/1/17 |
3,670 |
3,770 |
3,670 |
3,770 |
+2.72% |
83,500 |
| 2025/1/16 |
3,710 |
3,755 |
3,650 |
3,670 |
-0.68% |
87,200 |
| 2025/1/15 |
3,635 |
3,760 |
3,635 |
3,695 |
+2.07% |
116,800 |
| 2025/1/14 |
3,615 |
3,660 |
3,575 |
3,620 |
-0.28% |
99,000 |
| 2025/1/10 |
3,730 |
3,765 |
3,630 |
3,630 |
-3.84% |
143,000 |
| 2025/1/9 |
3,690 |
3,785 |
3,655 |
3,775 |
+2.44% |
83,800 |
| 2025/1/8 |
3,860 |
3,860 |
3,685 |
3,685 |
-2.77% |
133,700 |
| 2025/1/7 |
3,835 |
3,850 |
3,785 |
3,790 |
+0.00% |
61,000 |
| 2025/1/6 |
3,935 |
3,940 |
3,770 |
3,790 |
-3.81% |
139,700 |
| 2024/12/30 |
3,970 |
3,985 |
3,885 |
3,940 |
+0.00% |
65,400 |
| 2024/12/27 |
3,910 |
3,960 |
3,880 |
3,940 |
+1.81% |
65,100 |
| 2024/12/26 |
3,760 |
3,880 |
3,760 |
3,870 |
+2.65% |
90,500 |
| 2024/12/25 |
3,810 |
3,810 |
3,750 |
3,770 |
-0.26% |
44,300 |
| 2024/12/24 |
3,870 |
3,880 |
3,775 |
3,780 |
-1.95% |
75,500 |
| 2024/12/23 |
3,870 |
3,870 |
3,795 |
3,855 |
-0.90% |
83,900 |
| 2024/12/20 |
3,725 |
4,010 |
3,720 |
3,890 |
+4.99% |
306,800 |
| 2024/12/19 |
3,700 |
3,725 |
3,650 |
3,705 |
-0.67% |
78,500 |
| 2024/12/18 |
3,770 |
3,770 |
3,715 |
3,730 |
-1.45% |
52,000 |
| 2024/12/17 |
3,810 |
3,845 |
3,775 |
3,785 |
+0.00% |
62,900 |
| 2024/12/16 |
3,755 |
3,815 |
3,730 |
3,785 |
+0.26% |
34,900 |
| 2024/12/13 |
3,840 |
3,840 |
3,765 |
3,775 |
-0.53% |
36,000 |
| 2024/12/12 |
3,820 |
3,825 |
3,775 |
3,795 |
-0.78% |
44,500 |
| 2024/12/11 |
3,855 |
3,880 |
3,820 |
3,825 |
+0.00% |
66,000 |
| 2024/12/10 |
3,820 |
3,920 |
3,795 |
3,825 |
+1.46% |
157,400 |
| 2024/12/9 |
3,785 |
3,800 |
3,690 |
3,770 |
+0.40% |
69,800 |
| 2024/12/6 |
3,655 |
3,780 |
3,635 |
3,755 |
+1.90% |
153,900 |
| 2024/12/5 |
3,630 |
3,765 |
3,630 |
3,685 |
+1.38% |
136,000 |
| 2024/12/4 |
3,690 |
3,695 |
3,615 |
3,635 |
-1.62% |
92,100 |
| 2024/12/3 |
3,710 |
3,725 |
3,680 |
3,695 |
+0.68% |
52,900 |
| 2024/12/2 |
3,660 |
3,700 |
3,650 |
3,670 |
-1.48% |
67,000 |
| 2024/11/29 |
3,740 |
3,785 |
3,705 |
3,725 |
+0.27% |
57,600 |
| 2024/11/28 |
3,650 |
3,740 |
3,650 |
3,715 |
+0.27% |
52,300 |
| 2024/11/27 |
3,770 |
3,815 |
3,625 |
3,705 |
-0.40% |
140,000 |
| 2024/11/26 |
3,635 |
3,725 |
3,610 |
3,720 |
+2.06% |
112,300 |
| 2024/11/25 |
3,680 |
3,780 |
3,645 |
3,645 |
-2.28% |
172,800 |
| 2024/11/22 |
3,630 |
3,745 |
3,630 |
3,730 |
+2.75% |
103,800 |
| 2024/11/21 |
3,605 |
3,650 |
3,570 |
3,630 |
+0.83% |
99,200 |
| 2024/11/20 |
3,620 |
3,625 |
3,530 |
3,600 |
+0.84% |
82,600 |
| 2024/11/19 |
3,560 |
3,660 |
3,560 |
3,570 |
+1.71% |
104,000 |
| 2024/11/18 |
3,470 |
3,625 |
3,455 |
3,510 |
-0.57% |
157,000 |
| 2024/11/15 |
3,605 |
3,685 |
3,530 |
3,530 |
-2.08% |
211,900 |
| 2024/11/14 |
3,470 |
3,690 |
3,450 |
3,605 |
+6.03% |
418,600 |
| 2024/11/13 |
3,820 |
3,885 |
3,335 |
3,400 |
-10.88% |
626,300 |
| 2024/11/12 |
3,795 |
3,840 |
3,760 |
3,815 |
+0.66% |
92,200 |
| 2024/11/11 |
3,840 |
3,855 |
3,780 |
3,790 |
-0.92% |
99,000 |
| 2024/11/8 |
3,825 |
3,875 |
3,810 |
3,825 |
-0.78% |
65,300 |
| 2024/11/7 |
3,850 |
3,880 |
3,770 |
3,855 |
+1.05% |
110,500 |
| 2024/11/6 |
3,800 |
3,825 |
3,740 |
3,815 |
+1.60% |
106,600 |
| 2024/11/5 |
3,780 |
3,785 |
3,720 |
3,755 |
+0.27% |
42,800 |
| 2024/11/1 |
3,790 |
3,830 |
3,745 |
3,745 |
-2.22% |
61,400 |
| 2024/10/31 |
3,850 |
3,875 |
3,810 |
3,830 |
+0.26% |
37,200 |
| 2024/10/30 |
3,820 |
3,865 |
3,795 |
3,820 |
-0.52% |
48,700 |
| 2024/10/29 |
3,850 |
3,850 |
3,775 |
3,840 |
+1.05% |
57,100 |
| 2024/10/28 |
3,710 |
3,835 |
3,710 |
3,800 |
+1.88% |
63,400 |
| 2024/10/25 |
3,790 |
3,805 |
3,710 |
3,730 |
-1.58% |
54,800 |
| 2024/10/24 |
3,780 |
3,815 |
3,750 |
3,790 |
-0.52% |
58,900 |
| 2024/10/23 |
3,850 |
3,895 |
3,810 |
3,810 |
-0.39% |
45,100 |
| 2024/10/22 |
3,930 |
3,930 |
3,825 |
3,825 |
-2.55% |
73,300 |
| 2024/10/21 |
4,000 |
4,015 |
3,885 |
3,925 |
-1.88% |
92,500 |
| 2024/10/18 |
4,080 |
4,100 |
3,995 |
4,000 |
-1.96% |
54,900 |
| 2024/10/17 |
4,065 |
4,170 |
4,035 |
4,080 |
+1.49% |
74,100 |
| 2024/10/16 |
3,980 |
4,115 |
3,925 |
4,020 |
-0.74% |
115,300 |
| 2024/10/15 |
4,075 |
4,125 |
4,040 |
4,050 |
+0.50% |
92,000 |
| 2024/10/11 |
4,095 |
4,125 |
4,025 |
4,030 |
-1.83% |
74,400 |
| 2024/10/10 |
4,125 |
4,130 |
4,050 |
4,105 |
+0.00% |
59,000 |
| 2024/10/9 |
4,170 |
4,175 |
4,070 |
4,105 |
-0.24% |
86,100 |
| 2024/10/8 |
4,300 |
4,340 |
4,105 |
4,115 |
-5.94% |
115,700 |
| 2024/10/7 |
4,240 |
4,385 |
4,215 |
4,375 |
+4.92% |
140,300 |
| 2024/10/4 |
4,125 |
4,220 |
4,125 |
4,170 |
+1.21% |
114,000 |
| 2024/10/3 |
4,180 |
4,215 |
4,120 |
4,120 |
-0.36% |
64,500 |
| 2024/10/2 |
4,240 |
4,265 |
4,110 |
4,135 |
-4.06% |
111,900 |
| 2024/10/1 |
4,235 |
4,325 |
4,185 |
4,310 |
+2.38% |
85,100 |
| 2024/9/30 |
4,165 |
4,300 |
4,160 |
4,210 |
-3.77% |
93,500 |
| 2024/9/27 |
4,405 |
4,425 |
4,325 |
4,375 |
-0.34% |
117,800 |
| 2024/9/26 |
4,200 |
4,405 |
4,155 |
4,390 |
+6.30% |
226,300 |
| 2024/9/25 |
4,060 |
4,200 |
4,045 |
4,130 |
+1.72% |
80,800 |
| 2024/9/24 |
4,100 |
4,140 |
4,040 |
4,060 |
-0.12% |
74,300 |
| 2024/9/20 |
4,090 |
4,135 |
4,055 |
4,065 |
-0.49% |
103,600 |
| 2024/9/19 |
3,900 |
4,090 |
3,875 |
4,085 |
+7.08% |
158,600 |
| 2024/9/18 |
3,825 |
3,855 |
3,790 |
3,815 |
+0.66% |
69,600 |
| 2024/9/17 |
3,780 |
3,910 |
3,715 |
3,790 |
+1.47% |
146,900 |
| 2024/9/13 |
3,835 |
3,835 |
3,725 |
3,735 |
-2.23% |
99,900 |
|
