| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
3,369 |
3,584 |
3,366 |
3,497 |
+4.08% |
12,956,300 |
| 2025/3/19 |
3,380 |
3,418 |
3,333 |
3,360 |
+0.24% |
6,161,900 |
| 2025/3/18 |
3,315 |
3,364 |
3,257 |
3,352 |
+1.79% |
6,697,900 |
| 2025/3/17 |
3,401 |
3,404 |
3,290 |
3,293 |
-2.23% |
6,736,600 |
| 2025/3/14 |
3,314 |
3,405 |
3,280 |
3,368 |
+1.23% |
8,034,500 |
| 2025/3/13 |
3,386 |
3,428 |
3,312 |
3,327 |
+1.12% |
9,816,500 |
| 2025/3/12 |
3,326 |
3,380 |
3,275 |
3,290 |
-0.12% |
8,945,000 |
| 2025/3/11 |
3,250 |
3,341 |
3,158 |
3,294 |
-0.57% |
14,978,200 |
| 2025/3/10 |
3,350 |
3,359 |
3,230 |
3,313 |
-1.95% |
13,925,100 |
| 2025/3/7 |
3,552 |
3,606 |
3,374 |
3,379 |
-6.42% |
15,202,300 |
| 2025/3/6 |
3,580 |
3,614 |
3,511 |
3,611 |
+2.44% |
9,870,300 |
| 2025/3/5 |
3,600 |
3,620 |
3,510 |
3,525 |
-2.06% |
12,772,700 |
| 2025/3/4 |
3,648 |
3,684 |
3,461 |
3,599 |
-1.99% |
24,166,000 |
| 2025/3/3 |
3,930 |
4,007 |
3,614 |
3,672 |
-7.85% |
37,668,800 |
| 2025/2/28 |
4,041 |
4,047 |
3,870 |
3,985 |
+0.35% |
33,556,200 |
| 2025/2/27 |
3,901 |
3,985 |
3,834 |
3,971 |
+1.40% |
12,541,600 |
| 2025/2/26 |
3,925 |
4,010 |
3,837 |
3,916 |
-1.46% |
19,462,100 |
| 2025/2/25 |
3,955 |
4,093 |
3,893 |
3,974 |
-1.27% |
27,797,800 |
| 2025/2/21 |
3,624 |
4,042 |
3,608 |
4,025 |
+13.89% |
47,883,600 |
| 2025/2/20 |
3,516 |
3,582 |
3,489 |
3,534 |
-0.17% |
7,595,400 |
| 2025/2/19 |
3,561 |
3,634 |
3,525 |
3,540 |
-0.51% |
8,414,300 |
| 2025/2/18 |
3,570 |
3,603 |
3,496 |
3,558 |
-1.00% |
9,962,900 |
| 2025/2/17 |
3,764 |
3,766 |
3,545 |
3,594 |
-2.36% |
11,771,500 |
| 2025/2/14 |
3,710 |
3,842 |
3,655 |
3,681 |
-1.34% |
20,335,200 |
| 2025/2/13 |
3,541 |
3,772 |
3,526 |
3,731 |
+3.81% |
22,471,100 |
| 2025/2/12 |
3,795 |
3,976 |
3,475 |
3,594 |
-3.70% |
44,457,000 |
| 2025/2/10 |
3,501 |
3,732 |
3,471 |
3,732 |
+23.09% |
15,688,500 |
| 2025/2/7 |
3,057 |
3,132 |
2,997.5 |
3,032 |
-1.24% |
11,479,700 |
| 2025/2/6 |
2,940 |
3,082 |
2,910.5 |
3,070 |
+4.24% |
12,735,100 |
| 2025/2/5 |
2,901 |
2,953 |
2,868 |
2,945 |
+0.86% |
10,219,300 |
| 2025/2/4 |
2,834.5 |
2,920 |
2,823.5 |
2,920 |
+3.33% |
8,954,300 |
| 2025/2/3 |
2,690 |
2,837.5 |
2,675 |
2,826 |
+3.14% |
11,080,500 |
| 2025/1/31 |
2,828.5 |
2,842 |
2,730.5 |
2,740 |
-2.84% |
13,232,700 |
| 2025/1/30 |
2,723.5 |
2,827 |
2,722 |
2,820 |
+4.33% |
10,793,500 |
| 2025/1/29 |
2,735.5 |
2,744 |
2,667 |
2,703 |
-0.75% |
7,541,000 |
| 2025/1/28 |
2,731 |
2,794 |
2,706 |
2,723.5 |
+0.31% |
8,475,000 |
| 2025/1/27 |
2,760 |
2,763.5 |
2,672.5 |
2,715 |
-1.65% |
9,438,800 |
| 2025/1/24 |
2,734 |
2,929 |
2,706 |
2,760.5 |
+3.58% |
23,906,800 |
| 2025/1/23 |
2,598.5 |
2,715 |
2,595 |
2,665 |
+1.27% |
7,755,500 |
| 2025/1/22 |
2,600.5 |
2,654 |
2,583 |
2,631.5 |
+2.37% |
7,232,500 |
| 2025/1/21 |
2,565 |
2,674 |
2,557 |
2,570.5 |
+1.36% |
12,206,000 |
| 2025/1/20 |
2,528.5 |
2,610 |
2,525 |
2,536 |
-1.65% |
10,163,700 |
| 2025/1/17 |
2,782 |
2,838 |
2,566 |
2,578.5 |
-7.23% |
22,664,600 |
| 2025/1/16 |
2,766.5 |
2,819.5 |
2,752 |
2,779.5 |
-0.54% |
6,843,700 |
| 2025/1/15 |
2,773 |
2,824.5 |
2,732.5 |
2,794.5 |
+1.56% |
7,753,900 |
| 2025/1/14 |
2,710 |
2,766 |
2,691 |
2,751.5 |
+1.53% |
7,923,900 |
| 2025/1/10 |
2,706 |
2,762.5 |
2,690.5 |
2,710 |
-2.04% |
6,697,200 |
| 2025/1/9 |
2,826 |
2,840.5 |
2,745 |
2,766.5 |
-2.59% |
7,974,000 |
| 2025/1/8 |
2,901 |
2,912.5 |
2,826.5 |
2,840 |
-1.03% |
5,148,900 |
| 2025/1/7 |
2,900 |
2,917 |
2,823 |
2,869.5 |
-0.78% |
7,759,300 |
| 2025/1/6 |
3,090 |
3,090 |
2,821.5 |
2,892 |
-7.75% |
20,015,000 |
| 2024/12/30 |
3,125 |
3,214 |
3,078 |
3,135 |
+0.64% |
19,421,400 |
| 2024/12/27 |
3,030 |
3,165 |
2,943.5 |
3,115 |
+15.58% |
38,594,500 |
| 2024/12/26 |
2,668.5 |
2,695 |
2,628 |
2,695 |
+1.89% |
3,318,300 |
| 2024/12/25 |
2,665 |
2,676 |
2,605 |
2,645 |
-0.19% |
3,265,200 |
| 2024/12/24 |
2,690 |
2,700 |
2,629 |
2,650 |
-2.86% |
6,471,900 |
| 2024/12/23 |
2,725 |
2,807.5 |
2,711 |
2,728 |
+1.24% |
7,098,900 |
| 2024/12/20 |
2,685 |
2,728 |
2,662 |
2,694.5 |
-0.13% |
4,452,400 |
| 2024/12/19 |
2,615 |
2,736 |
2,610 |
2,698 |
+0.50% |
7,368,400 |
| 2024/12/18 |
2,832.5 |
2,840 |
2,684.5 |
2,684.5 |
-3.52% |
12,211,100 |
| 2024/12/17 |
2,750 |
2,884.5 |
2,723 |
2,782.5 |
+1.74% |
14,214,100 |
| 2024/12/16 |
2,601 |
2,740 |
2,562 |
2,735 |
+4.43% |
9,295,000 |
| 2024/12/13 |
2,589.5 |
2,674 |
2,577.5 |
2,619 |
+1.77% |
9,374,200 |
| 2024/12/12 |
2,499 |
2,576.5 |
2,486.5 |
2,573.5 |
+5.04% |
6,057,700 |
| 2024/12/11 |
2,470 |
2,514 |
2,441 |
2,450 |
+0.04% |
4,675,600 |
| 2024/12/10 |
2,430.5 |
2,472.5 |
2,385 |
2,449 |
-0.99% |
7,784,800 |
| 2024/12/9 |
2,582 |
2,625 |
2,465 |
2,473.5 |
-2.83% |
8,933,200 |
| 2024/12/6 |
2,573.5 |
2,595 |
2,517 |
2,545.5 |
+0.43% |
5,234,700 |
| 2024/12/5 |
2,485 |
2,557.5 |
2,453 |
2,534.5 |
+1.32% |
6,090,700 |
| 2024/12/4 |
2,520 |
2,595 |
2,452.5 |
2,501.5 |
+2.63% |
9,820,000 |
| 2024/12/3 |
2,491.5 |
2,519 |
2,426.5 |
2,437.5 |
+0.00% |
4,650,000 |
| 2024/12/2 |
2,420 |
2,450 |
2,384 |
2,437.5 |
+0.00% |
3,876,500 |
| 2024/11/29 |
2,525 |
2,528 |
2,415 |
2,437.5 |
-3.27% |
6,913,900 |
| 2024/11/28 |
2,480 |
2,545 |
2,462 |
2,520 |
+2.17% |
5,932,000 |
| 2024/11/27 |
2,500 |
2,519 |
2,420 |
2,466.5 |
-1.06% |
5,154,300 |
| 2024/11/26 |
2,398 |
2,493 |
2,329.5 |
2,493 |
+1.94% |
9,982,000 |
| 2024/11/25 |
2,567 |
2,577 |
2,445.5 |
2,445.5 |
-2.84% |
7,614,100 |
| 2024/11/22 |
2,520 |
2,537.5 |
2,381 |
2,517 |
-0.79% |
10,595,400 |
| 2024/11/21 |
2,457.5 |
2,541.5 |
2,443.5 |
2,537 |
+2.75% |
8,205,100 |
| 2024/11/20 |
2,350 |
2,469 |
2,312 |
2,469 |
+5.27% |
6,660,100 |
| 2024/11/19 |
2,301.5 |
2,395 |
2,301 |
2,345.5 |
+2.63% |
5,501,100 |
| 2024/11/18 |
2,249.5 |
2,337.5 |
2,234 |
2,285.5 |
+1.35% |
5,189,100 |
| 2024/11/15 |
2,229 |
2,284 |
2,167 |
2,255 |
-0.46% |
5,078,300 |
| 2024/11/14 |
2,265 |
2,307.5 |
2,195 |
2,265.5 |
+0.47% |
7,160,200 |
| 2024/11/13 |
2,275 |
2,329 |
2,191 |
2,255 |
-2.08% |
9,485,600 |
| 2024/11/12 |
2,393 |
2,445.5 |
2,251 |
2,303 |
-6.65% |
12,764,100 |
| 2024/11/11 |
2,260.5 |
2,478 |
2,238 |
2,467 |
+17.28% |
11,927,400 |
| 2024/11/8 |
2,071 |
2,139 |
2,001 |
2,103.5 |
+2.21% |
5,066,100 |
| 2024/11/7 |
2,103 |
2,124 |
2,040 |
2,058 |
+4.84% |
5,414,600 |
| 2024/11/6 |
1,893.5 |
1,983.5 |
1,880 |
1,963 |
+5.42% |
6,034,400 |
| 2024/11/5 |
1,900.5 |
1,925 |
1,831 |
1,862 |
+1.69% |
5,981,100 |
| 2024/11/1 |
1,861 |
1,880 |
1,807 |
1,831 |
-2.92% |
3,311,100 |
| 2024/10/31 |
1,827 |
1,888 |
1,783 |
1,886 |
+6.64% |
5,459,700 |
| 2024/10/30 |
1,840 |
1,875 |
1,701 |
1,768.5 |
-3.55% |
7,720,300 |
| 2024/10/29 |
1,795 |
1,846 |
1,771.5 |
1,833.5 |
+1.75% |
1,936,600 |
| 2024/10/28 |
1,740 |
1,804.5 |
1,740 |
1,802 |
+3.59% |
1,792,800 |
| 2024/10/25 |
1,735.5 |
1,760.5 |
1,706 |
1,739.5 |
+0.75% |
1,241,600 |
| 2024/10/24 |
1,728 |
1,778 |
1,715 |
1,726.5 |
-1.17% |
1,395,400 |
| 2024/10/23 |
1,750.5 |
1,774.5 |
1,737 |
1,747 |
-0.31% |
704,600 |
| 2024/10/22 |
1,788.5 |
1,801 |
1,751 |
1,752.5 |
-2.39% |
1,590,100 |
| 2024/10/21 |
1,806.5 |
1,843.5 |
1,792 |
1,795.5 |
-1.05% |
1,258,900 |
| 2024/10/18 |
1,763 |
1,884.5 |
1,762 |
1,814.5 |
+2.92% |
3,153,300 |
| 2024/10/17 |
1,758.5 |
1,781.5 |
1,755 |
1,763 |
+0.26% |
841,700 |
| 2024/10/16 |
1,725 |
1,771.5 |
1,718 |
1,758.5 |
+1.01% |
1,006,300 |
| 2024/10/15 |
1,770 |
1,778 |
1,737 |
1,741 |
-2.38% |
1,328,100 |
| 2024/10/11 |
1,795 |
1,800.5 |
1,752 |
1,783.5 |
-0.97% |
1,279,000 |
| 2024/10/10 |
1,820 |
1,836 |
1,795 |
1,801 |
-0.63% |
819,400 |
| 2024/10/9 |
1,793 |
1,833 |
1,784 |
1,812.5 |
+2.31% |
959,700 |
| 2024/10/8 |
1,728.5 |
1,773 |
1,728 |
1,771.5 |
+1.49% |
808,900 |
| 2024/10/7 |
1,730 |
1,755 |
1,711 |
1,745.5 |
+1.90% |
669,800 |
| 2024/10/4 |
1,703 |
1,728.5 |
1,692.5 |
1,713 |
-0.84% |
810,300 |
| 2024/10/3 |
1,742.5 |
1,755 |
1,718 |
1,727.5 |
+0.41% |
966,700 |
| 2024/10/2 |
1,752.5 |
1,754.5 |
1,710 |
1,720.5 |
-2.71% |
1,171,700 |
| 2024/10/1 |
1,780 |
1,794 |
1,750.5 |
1,768.5 |
-0.81% |
1,394,200 |
| 2024/9/30 |
1,695.5 |
1,798 |
1,694 |
1,783 |
+5.57% |
3,867,700 |
| 2024/9/27 |
1,667 |
1,730 |
1,665 |
1,689 |
+2.43% |
1,849,500 |
| 2024/9/26 |
1,615 |
1,693.5 |
1,606.5 |
1,649 |
+3.06% |
2,179,300 |
| 2024/9/25 |
1,626 |
1,635 |
1,594 |
1,600 |
-1.69% |
779,800 |
| 2024/9/24 |
1,632.5 |
1,639 |
1,622 |
1,627.5 |
+0.37% |
506,900 |
| 2024/9/20 |
1,621 |
1,630.5 |
1,602.5 |
1,621.5 |
+0.71% |
930,700 |
| 2024/9/19 |
1,590 |
1,635 |
1,583 |
1,610 |
+2.00% |
889,400 |
| 2024/9/18 |
1,589 |
1,611 |
1,570 |
1,578.5 |
-0.63% |
895,300 |
| 2024/9/17 |
1,598 |
1,615 |
1,555.5 |
1,588.5 |
-1.15% |
993,700 |
|
