| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
3,325 |
3,360 |
3,310 |
3,325 |
+1.37% |
17,800 |
| 2025/3/19 |
3,240 |
3,295 |
3,240 |
3,280 |
+2.34% |
25,000 |
| 2025/3/18 |
3,110 |
3,215 |
3,105 |
3,205 |
+2.72% |
35,300 |
| 2025/3/17 |
3,215 |
3,215 |
3,060 |
3,120 |
-6.17% |
56,600 |
| 2025/3/14 |
3,315 |
3,360 |
3,285 |
3,325 |
+0.91% |
21,300 |
| 2025/3/13 |
3,250 |
3,320 |
3,215 |
3,295 |
+1.07% |
16,500 |
| 2025/3/12 |
3,270 |
3,270 |
3,210 |
3,260 |
-0.61% |
18,800 |
| 2025/3/11 |
3,330 |
3,330 |
3,235 |
3,280 |
-3.53% |
13,200 |
| 2025/3/10 |
3,515 |
3,525 |
3,380 |
3,400 |
-1.31% |
9,600 |
| 2025/3/7 |
3,525 |
3,525 |
3,415 |
3,445 |
-3.50% |
13,800 |
| 2025/3/6 |
3,600 |
3,635 |
3,535 |
3,570 |
-0.28% |
16,500 |
| 2025/3/5 |
3,485 |
3,580 |
3,475 |
3,580 |
+1.70% |
16,700 |
| 2025/3/4 |
3,490 |
3,525 |
3,425 |
3,520 |
-0.14% |
25,500 |
| 2025/3/3 |
3,490 |
3,530 |
3,440 |
3,525 |
+2.92% |
11,600 |
| 2025/2/28 |
3,435 |
3,460 |
3,410 |
3,425 |
-0.72% |
11,900 |
| 2025/2/27 |
3,440 |
3,450 |
3,415 |
3,450 |
+1.17% |
6,600 |
| 2025/2/26 |
3,405 |
3,430 |
3,365 |
3,410 |
+0.59% |
14,700 |
| 2025/2/25 |
3,360 |
3,430 |
3,305 |
3,390 |
+1.80% |
21,800 |
| 2025/2/21 |
3,360 |
3,360 |
3,275 |
3,330 |
-0.75% |
22,400 |
| 2025/2/20 |
3,390 |
3,405 |
3,335 |
3,355 |
-1.32% |
14,000 |
| 2025/2/19 |
3,430 |
3,445 |
3,385 |
3,400 |
-0.15% |
11,600 |
| 2025/2/18 |
3,480 |
3,485 |
3,385 |
3,405 |
-3.40% |
28,500 |
| 2025/2/17 |
3,545 |
3,575 |
3,495 |
3,525 |
-1.54% |
12,600 |
| 2025/2/14 |
3,570 |
3,620 |
3,560 |
3,580 |
-0.69% |
20,000 |
| 2025/2/13 |
3,535 |
3,610 |
3,505 |
3,605 |
+2.71% |
14,500 |
| 2025/2/12 |
3,625 |
3,670 |
3,480 |
3,510 |
-3.04% |
22,500 |
| 2025/2/10 |
3,575 |
3,700 |
3,575 |
3,620 |
+1.26% |
21,800 |
| 2025/2/7 |
3,600 |
3,610 |
3,560 |
3,575 |
-0.42% |
10,300 |
| 2025/2/6 |
3,630 |
3,630 |
3,560 |
3,590 |
-0.55% |
17,200 |
| 2025/2/5 |
3,500 |
3,610 |
3,485 |
3,610 |
+4.49% |
24,200 |
| 2025/2/4 |
3,400 |
3,525 |
3,400 |
3,455 |
+1.62% |
25,100 |
| 2025/2/3 |
3,350 |
3,445 |
3,350 |
3,400 |
+0.44% |
29,200 |
| 2025/1/31 |
3,525 |
3,525 |
3,360 |
3,385 |
-5.05% |
24,700 |
| 2025/1/30 |
3,340 |
3,580 |
3,340 |
3,565 |
+5.32% |
151,700 |
| 2025/1/29 |
3,355 |
3,415 |
3,295 |
3,385 |
+3.04% |
187,900 |
| 2025/1/28 |
3,180 |
3,295 |
3,170 |
3,285 |
+3.30% |
171,300 |
| 2025/1/27 |
3,185 |
3,215 |
3,155 |
3,180 |
+1.76% |
103,000 |
| 2025/1/24 |
3,160 |
3,165 |
3,120 |
3,125 |
-0.48% |
34,600 |
| 2025/1/23 |
3,165 |
3,175 |
3,120 |
3,140 |
-0.16% |
31,300 |
| 2025/1/22 |
3,170 |
3,200 |
3,145 |
3,145 |
-0.79% |
17,200 |
| 2025/1/21 |
3,230 |
3,230 |
3,145 |
3,170 |
+0.00% |
21,200 |
| 2025/1/20 |
3,180 |
3,210 |
3,150 |
3,170 |
+0.48% |
21,400 |
| 2025/1/17 |
3,200 |
3,200 |
3,120 |
3,155 |
-2.02% |
28,600 |
| 2025/1/16 |
3,260 |
3,330 |
3,200 |
3,220 |
-0.46% |
65,400 |
| 2025/1/15 |
3,165 |
3,250 |
3,145 |
3,235 |
+2.86% |
32,200 |
| 2025/1/14 |
3,210 |
3,230 |
3,135 |
3,145 |
+0.16% |
36,300 |
| 2025/1/10 |
3,205 |
3,210 |
3,120 |
3,140 |
-1.88% |
26,600 |
| 2025/1/9 |
3,285 |
3,325 |
3,200 |
3,200 |
-2.29% |
45,600 |
| 2025/1/8 |
3,305 |
3,345 |
3,250 |
3,275 |
-1.36% |
34,400 |
| 2025/1/7 |
3,400 |
3,400 |
3,320 |
3,320 |
-1.48% |
25,900 |
| 2025/1/6 |
3,495 |
3,495 |
3,345 |
3,370 |
-1.75% |
52,600 |
| 2024/12/30 |
3,430 |
3,530 |
3,385 |
3,430 |
+0.73% |
25,000 |
| 2024/12/27 |
3,330 |
3,410 |
3,325 |
3,405 |
+3.81% |
34,300 |
| 2024/12/26 |
3,250 |
3,290 |
3,230 |
3,280 |
+1.86% |
19,500 |
| 2024/12/25 |
3,240 |
3,250 |
3,190 |
3,220 |
-0.62% |
11,600 |
| 2024/12/24 |
3,250 |
3,255 |
3,220 |
3,240 |
+0.93% |
8,800 |
| 2024/12/23 |
3,200 |
3,225 |
3,195 |
3,210 |
+0.31% |
10,400 |
| 2024/12/20 |
3,200 |
3,240 |
3,185 |
3,200 |
+0.95% |
10,000 |
| 2024/12/19 |
3,105 |
3,200 |
3,105 |
3,170 |
+1.60% |
8,700 |
| 2024/12/18 |
3,170 |
3,190 |
3,120 |
3,120 |
-1.58% |
8,900 |
| 2024/12/17 |
3,235 |
3,235 |
3,165 |
3,170 |
-2.46% |
10,800 |
| 2024/12/16 |
3,255 |
3,255 |
3,200 |
3,250 |
+0.31% |
16,200 |
| 2024/12/13 |
3,250 |
3,300 |
3,210 |
3,240 |
-1.67% |
18,100 |
| 2024/12/12 |
3,245 |
3,320 |
3,240 |
3,295 |
+1.54% |
28,400 |
| 2024/12/11 |
3,205 |
3,245 |
3,200 |
3,245 |
+0.46% |
10,400 |
| 2024/12/10 |
3,200 |
3,235 |
3,165 |
3,230 |
+0.78% |
20,400 |
| 2024/12/9 |
3,185 |
3,255 |
3,165 |
3,205 |
+1.75% |
31,500 |
| 2024/12/6 |
3,140 |
3,175 |
3,120 |
3,150 |
-1.10% |
12,100 |
| 2024/12/5 |
3,095 |
3,195 |
3,095 |
3,185 |
+3.75% |
22,700 |
| 2024/12/4 |
3,015 |
3,095 |
2,988 |
3,070 |
+1.99% |
12,800 |
| 2024/12/3 |
2,948 |
3,050 |
2,948 |
3,010 |
+2.56% |
16,900 |
| 2024/12/2 |
2,935 |
2,948 |
2,894 |
2,935 |
+1.73% |
10,700 |
| 2024/11/29 |
2,923 |
2,927 |
2,884 |
2,885 |
-1.67% |
7,300 |
| 2024/11/28 |
2,933 |
2,934 |
2,899 |
2,934 |
+1.77% |
8,000 |
| 2024/11/27 |
2,941 |
2,941 |
2,850 |
2,883 |
-2.07% |
13,700 |
| 2024/11/26 |
2,966 |
2,978 |
2,943 |
2,944 |
-0.88% |
6,500 |
| 2024/11/25 |
2,975 |
3,010 |
2,970 |
2,970 |
-0.50% |
5,000 |
| 2024/11/22 |
3,010 |
3,050 |
2,976 |
2,985 |
+0.27% |
4,900 |
| 2024/11/21 |
3,045 |
3,045 |
2,977 |
2,977 |
-0.70% |
3,400 |
| 2024/11/20 |
3,030 |
3,065 |
2,983 |
2,998 |
-1.38% |
9,200 |
| 2024/11/19 |
3,020 |
3,060 |
3,020 |
3,040 |
+1.00% |
2,800 |
| 2024/11/18 |
3,045 |
3,080 |
3,005 |
3,010 |
-0.66% |
5,000 |
| 2024/11/15 |
3,025 |
3,075 |
3,025 |
3,030 |
+0.17% |
6,500 |
| 2024/11/14 |
3,055 |
3,070 |
3,025 |
3,025 |
-1.79% |
6,400 |
| 2024/11/13 |
3,130 |
3,130 |
3,055 |
3,080 |
-1.60% |
6,600 |
| 2024/11/12 |
3,155 |
3,175 |
3,105 |
3,130 |
-0.32% |
9,300 |
| 2024/11/11 |
3,165 |
3,175 |
3,130 |
3,140 |
-0.79% |
3,200 |
| 2024/11/8 |
3,225 |
3,255 |
3,165 |
3,165 |
-1.86% |
8,100 |
| 2024/11/7 |
3,250 |
3,285 |
3,225 |
3,225 |
-0.62% |
12,200 |
| 2024/11/6 |
3,225 |
3,255 |
3,210 |
3,245 |
+0.46% |
16,800 |
| 2024/11/5 |
3,190 |
3,230 |
3,190 |
3,230 |
+1.41% |
5,800 |
| 2024/11/1 |
3,205 |
3,245 |
3,175 |
3,185 |
-0.62% |
13,500 |
| 2024/10/31 |
3,135 |
3,205 |
3,135 |
3,205 |
+2.72% |
10,000 |
| 2024/10/30 |
3,145 |
3,155 |
3,100 |
3,120 |
-0.79% |
23,200 |
| 2024/10/29 |
3,135 |
3,180 |
3,130 |
3,145 |
+1.45% |
11,500 |
| 2024/10/28 |
3,095 |
3,125 |
3,060 |
3,100 |
+1.47% |
7,200 |
| 2024/10/25 |
3,095 |
3,120 |
3,055 |
3,055 |
-1.13% |
7,500 |
| 2024/10/24 |
3,085 |
3,120 |
3,055 |
3,090 |
+0.00% |
11,500 |
| 2024/10/23 |
3,205 |
3,205 |
3,075 |
3,090 |
-2.37% |
14,400 |
| 2024/10/22 |
3,150 |
3,210 |
3,115 |
3,165 |
+0.96% |
18,700 |
| 2024/10/21 |
3,170 |
3,175 |
3,115 |
3,135 |
+0.48% |
7,800 |
| 2024/10/18 |
3,140 |
3,150 |
3,095 |
3,120 |
+0.16% |
4,600 |
| 2024/10/17 |
3,055 |
3,140 |
3,055 |
3,115 |
+1.96% |
14,000 |
| 2024/10/16 |
3,055 |
3,090 |
3,035 |
3,055 |
-0.33% |
8,600 |
| 2024/10/15 |
3,100 |
3,100 |
3,050 |
3,065 |
+0.99% |
9,300 |
| 2024/10/11 |
3,125 |
3,125 |
3,035 |
3,035 |
-1.78% |
11,200 |
| 2024/10/10 |
3,145 |
3,175 |
3,070 |
3,090 |
-2.83% |
14,800 |
| 2024/10/9 |
3,225 |
3,225 |
3,140 |
3,180 |
-1.24% |
21,300 |
| 2024/10/8 |
3,195 |
3,265 |
3,195 |
3,220 |
+0.47% |
20,300 |
| 2024/10/7 |
3,180 |
3,220 |
3,140 |
3,205 |
+1.42% |
29,800 |
| 2024/10/4 |
3,100 |
3,180 |
3,100 |
3,160 |
+1.94% |
20,400 |
| 2024/10/3 |
3,105 |
3,120 |
3,050 |
3,100 |
+2.14% |
15,900 |
| 2024/10/2 |
3,015 |
3,095 |
3,005 |
3,035 |
-0.49% |
21,900 |
| 2024/10/1 |
3,010 |
3,060 |
3,010 |
3,050 |
+0.83% |
8,500 |
| 2024/9/30 |
3,030 |
3,055 |
2,997 |
3,025 |
-1.14% |
13,300 |
| 2024/9/27 |
3,135 |
3,135 |
3,050 |
3,060 |
-2.55% |
13,900 |
| 2024/9/26 |
3,065 |
3,140 |
3,065 |
3,140 |
+2.45% |
22,300 |
| 2024/9/25 |
3,095 |
3,095 |
3,035 |
3,065 |
-0.65% |
7,000 |
| 2024/9/24 |
3,100 |
3,115 |
3,070 |
3,085 |
-0.48% |
10,700 |
| 2024/9/20 |
3,040 |
3,115 |
3,040 |
3,100 |
+2.31% |
24,400 |
| 2024/9/19 |
2,967 |
3,040 |
2,967 |
3,030 |
+1.68% |
24,000 |
| 2024/9/18 |
2,973 |
2,980 |
2,942 |
2,980 |
+0.24% |
13,300 |
| 2024/9/17 |
2,965 |
2,996 |
2,931 |
2,973 |
+0.71% |
10,000 |
|
