| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
3,470 |
3,500 |
3,355 |
3,365 |
-1.17% |
712,000 |
| 2025/3/17 |
3,350 |
3,530 |
3,190 |
3,405 |
-0.44% |
1,351,400 |
| 2025/3/14 |
3,350 |
3,590 |
3,070 |
3,420 |
+2.70% |
1,136,500 |
| 2025/3/13 |
3,305 |
3,440 |
3,280 |
3,330 |
+2.94% |
512,000 |
| 2025/3/12 |
3,135 |
3,275 |
3,105 |
3,235 |
+1.89% |
356,000 |
| 2025/3/11 |
3,050 |
3,175 |
2,983 |
3,175 |
-1.24% |
637,400 |
| 2025/3/10 |
3,270 |
3,295 |
3,185 |
3,215 |
+0.00% |
343,300 |
| 2025/3/7 |
3,255 |
3,305 |
3,215 |
3,215 |
-3.31% |
206,600 |
| 2025/3/6 |
3,335 |
3,375 |
3,310 |
3,325 |
+1.84% |
240,900 |
| 2025/3/5 |
3,250 |
3,320 |
3,245 |
3,265 |
+1.24% |
265,900 |
| 2025/3/4 |
3,315 |
3,320 |
3,165 |
3,225 |
-5.84% |
418,500 |
| 2025/3/3 |
3,505 |
3,520 |
3,405 |
3,425 |
-0.87% |
198,000 |
| 2025/2/28 |
3,470 |
3,480 |
3,410 |
3,455 |
-3.49% |
418,800 |
| 2025/2/27 |
3,605 |
3,605 |
3,520 |
3,580 |
-0.56% |
260,700 |
| 2025/2/26 |
3,570 |
3,610 |
3,530 |
3,600 |
-1.37% |
416,700 |
| 2025/2/25 |
3,680 |
3,710 |
3,585 |
3,650 |
-4.45% |
486,800 |
| 2025/2/21 |
3,775 |
3,840 |
3,745 |
3,820 |
+0.66% |
230,900 |
| 2025/2/20 |
3,850 |
3,865 |
3,780 |
3,795 |
-2.69% |
352,500 |
| 2025/2/19 |
3,820 |
3,960 |
3,795 |
3,900 |
+4.00% |
619,600 |
| 2025/2/18 |
3,600 |
3,810 |
3,565 |
3,750 |
+6.84% |
674,800 |
| 2025/2/17 |
3,560 |
3,590 |
3,500 |
3,510 |
+1.15% |
446,000 |
| 2025/2/14 |
3,455 |
3,530 |
3,450 |
3,470 |
-0.14% |
325,100 |
| 2025/2/13 |
3,430 |
3,500 |
3,380 |
3,475 |
+4.04% |
355,500 |
| 2025/2/12 |
3,335 |
3,390 |
3,315 |
3,340 |
+1.37% |
274,600 |
| 2025/2/10 |
3,280 |
3,340 |
3,260 |
3,295 |
-0.90% |
216,600 |
| 2025/2/7 |
3,200 |
3,435 |
3,175 |
3,325 |
+5.56% |
587,700 |
| 2025/2/6 |
3,115 |
3,155 |
3,105 |
3,150 |
+0.48% |
200,800 |
| 2025/2/5 |
3,200 |
3,220 |
3,125 |
3,135 |
-2.03% |
180,500 |
| 2025/2/4 |
3,225 |
3,245 |
3,170 |
3,200 |
+1.43% |
177,200 |
| 2025/2/3 |
3,195 |
3,250 |
3,150 |
3,155 |
-3.22% |
210,800 |
| 2025/1/31 |
3,265 |
3,310 |
3,240 |
3,260 |
-0.61% |
184,100 |
| 2025/1/30 |
3,275 |
3,330 |
3,255 |
3,280 |
-1.80% |
229,300 |
| 2025/1/29 |
3,275 |
3,370 |
3,240 |
3,340 |
+4.21% |
462,100 |
| 2025/1/28 |
3,200 |
3,240 |
3,160 |
3,205 |
-4.04% |
365,100 |
| 2025/1/27 |
3,425 |
3,450 |
3,320 |
3,340 |
-1.76% |
327,900 |
| 2025/1/24 |
3,405 |
3,470 |
3,370 |
3,400 |
+0.29% |
385,400 |
| 2025/1/23 |
3,395 |
3,435 |
3,340 |
3,390 |
+0.59% |
444,700 |
| 2025/1/22 |
3,195 |
3,375 |
3,145 |
3,370 |
+6.98% |
615,100 |
| 2025/1/21 |
3,190 |
3,195 |
3,120 |
3,150 |
-0.94% |
207,100 |
| 2025/1/20 |
3,205 |
3,230 |
3,160 |
3,180 |
+0.32% |
235,400 |
| 2025/1/17 |
3,130 |
3,220 |
3,120 |
3,170 |
+0.16% |
254,300 |
| 2025/1/16 |
3,210 |
3,215 |
3,115 |
3,165 |
-0.78% |
235,700 |
| 2025/1/15 |
3,180 |
3,245 |
3,155 |
3,190 |
+0.63% |
207,500 |
| 2025/1/14 |
3,270 |
3,280 |
3,140 |
3,170 |
-5.09% |
416,700 |
| 2025/1/10 |
3,320 |
3,400 |
3,290 |
3,340 |
-1.18% |
337,800 |
| 2025/1/9 |
3,360 |
3,400 |
3,310 |
3,380 |
+2.74% |
744,100 |
| 2025/1/8 |
3,155 |
3,315 |
3,125 |
3,290 |
+5.79% |
786,900 |
| 2025/1/7 |
2,963 |
3,150 |
2,942 |
3,110 |
+10.09% |
675,600 |
| 2025/1/6 |
2,898 |
2,904 |
2,818 |
2,825 |
-1.81% |
227,100 |
| 2024/12/30 |
2,924 |
2,935 |
2,868 |
2,877 |
-1.24% |
191,300 |
| 2024/12/27 |
2,836 |
2,924 |
2,818 |
2,913 |
+2.72% |
259,100 |
| 2024/12/26 |
2,820 |
2,855 |
2,785 |
2,836 |
+1.50% |
311,600 |
| 2024/12/25 |
2,720 |
2,794 |
2,710 |
2,794 |
+3.44% |
314,600 |
| 2024/12/24 |
2,720 |
2,737 |
2,700 |
2,701 |
-1.13% |
256,700 |
| 2024/12/23 |
2,770 |
2,777 |
2,682 |
2,732 |
-1.05% |
296,700 |
| 2024/12/20 |
2,738 |
2,826 |
2,735 |
2,761 |
+0.84% |
274,000 |
| 2024/12/19 |
2,703 |
2,782 |
2,703 |
2,738 |
-0.07% |
233,000 |
| 2024/12/18 |
2,718 |
2,818 |
2,707 |
2,740 |
+0.96% |
245,500 |
| 2024/12/17 |
2,761 |
2,794 |
2,706 |
2,714 |
-1.38% |
258,400 |
| 2024/12/16 |
2,815 |
2,826 |
2,742 |
2,752 |
-1.99% |
245,200 |
| 2024/12/13 |
2,736 |
2,825 |
2,708 |
2,808 |
+2.48% |
315,500 |
| 2024/12/12 |
2,750 |
2,755 |
2,703 |
2,740 |
+0.81% |
367,600 |
| 2024/12/11 |
2,767 |
2,771 |
2,695 |
2,718 |
-1.91% |
350,700 |
| 2024/12/10 |
2,780 |
2,818 |
2,768 |
2,771 |
-0.32% |
230,900 |
| 2024/12/9 |
2,880 |
2,880 |
2,762 |
2,780 |
-3.67% |
490,500 |
| 2024/12/6 |
2,895 |
2,901 |
2,826 |
2,886 |
-2.30% |
461,000 |
| 2024/12/5 |
3,020 |
3,045 |
2,945 |
2,954 |
-2.02% |
325,600 |
| 2024/12/4 |
2,967 |
3,035 |
2,937 |
3,015 |
+0.50% |
453,400 |
| 2024/12/3 |
2,848 |
3,050 |
2,845 |
3,000 |
+7.10% |
1,127,700 |
| 2024/12/2 |
2,828 |
2,992 |
2,800 |
2,801 |
-5.02% |
1,391,000 |
| 2024/11/29 |
2,773 |
3,035 |
2,690 |
2,949 |
+6.46% |
2,190,800 |
| 2024/11/28 |
2,734 |
2,793 |
2,677 |
2,770 |
-0.50% |
632,600 |
| 2024/11/27 |
2,749 |
2,797 |
2,729 |
2,784 |
+0.65% |
310,700 |
| 2024/11/26 |
2,836 |
2,836 |
2,742 |
2,766 |
-2.30% |
322,800 |
| 2024/11/25 |
2,890 |
2,906 |
2,824 |
2,831 |
+0.35% |
341,700 |
| 2024/11/22 |
2,810 |
2,841 |
2,806 |
2,821 |
+0.68% |
178,700 |
| 2024/11/21 |
2,843 |
2,873 |
2,783 |
2,802 |
-1.02% |
197,300 |
| 2024/11/20 |
2,786 |
2,839 |
2,782 |
2,831 |
+2.20% |
224,200 |
| 2024/11/19 |
2,732 |
2,790 |
2,728 |
2,770 |
+1.09% |
225,600 |
| 2024/11/18 |
2,738 |
2,791 |
2,721 |
2,740 |
-2.77% |
280,800 |
| 2024/11/15 |
2,844 |
2,849 |
2,794 |
2,818 |
+0.64% |
218,900 |
| 2024/11/14 |
2,854 |
2,868 |
2,800 |
2,800 |
-2.34% |
290,400 |
| 2024/11/13 |
2,986 |
2,998 |
2,863 |
2,867 |
-3.47% |
299,600 |
| 2024/11/12 |
3,000 |
3,025 |
2,963 |
2,970 |
-1.00% |
176,900 |
| 2024/11/11 |
2,991 |
3,015 |
2,963 |
3,000 |
+0.30% |
156,400 |
| 2024/11/8 |
3,025 |
3,055 |
2,985 |
2,991 |
-0.96% |
151,700 |
| 2024/11/7 |
3,045 |
3,075 |
3,005 |
3,020 |
-1.31% |
160,500 |
| 2024/11/6 |
3,025 |
3,090 |
3,020 |
3,060 |
+1.83% |
156,300 |
| 2024/11/5 |
3,000 |
3,060 |
3,000 |
3,005 |
+0.00% |
105,100 |
| 2024/11/1 |
3,055 |
3,070 |
3,005 |
3,005 |
-3.84% |
167,500 |
| 2024/10/31 |
3,075 |
3,140 |
3,060 |
3,125 |
+0.97% |
135,800 |
| 2024/10/30 |
3,130 |
3,160 |
3,080 |
3,095 |
+0.65% |
523,200 |
| 2024/10/29 |
3,050 |
3,095 |
3,020 |
3,075 |
+0.49% |
133,100 |
| 2024/10/28 |
3,030 |
3,110 |
3,015 |
3,060 |
+1.66% |
148,700 |
| 2024/10/25 |
3,025 |
3,040 |
3,000 |
3,010 |
-1.15% |
128,800 |
| 2024/10/24 |
2,999 |
3,070 |
2,994 |
3,045 |
-0.33% |
156,400 |
| 2024/10/23 |
3,085 |
3,105 |
3,040 |
3,055 |
-2.24% |
154,800 |
| 2024/10/22 |
3,170 |
3,190 |
3,095 |
3,125 |
-1.42% |
166,100 |
| 2024/10/21 |
3,095 |
3,175 |
3,090 |
3,170 |
+1.93% |
164,500 |
| 2024/10/18 |
3,115 |
3,130 |
3,075 |
3,110 |
+0.32% |
127,400 |
| 2024/10/17 |
3,120 |
3,125 |
3,060 |
3,100 |
-1.43% |
231,700 |
| 2024/10/16 |
3,200 |
3,205 |
3,110 |
3,145 |
-5.70% |
439,800 |
| 2024/10/15 |
3,315 |
3,360 |
3,310 |
3,335 |
+1.52% |
218,200 |
| 2024/10/11 |
3,300 |
3,340 |
3,260 |
3,285 |
-0.90% |
172,300 |
| 2024/10/10 |
3,400 |
3,415 |
3,315 |
3,315 |
-2.36% |
136,200 |
| 2024/10/9 |
3,365 |
3,395 |
3,325 |
3,395 |
+1.80% |
188,300 |
| 2024/10/8 |
3,380 |
3,415 |
3,315 |
3,335 |
-2.20% |
166,300 |
| 2024/10/7 |
3,450 |
3,470 |
3,405 |
3,410 |
+1.79% |
171,400 |
| 2024/10/4 |
3,380 |
3,405 |
3,345 |
3,350 |
-0.89% |
181,100 |
| 2024/10/3 |
3,445 |
3,450 |
3,365 |
3,380 |
+2.27% |
260,500 |
| 2024/10/2 |
3,390 |
3,400 |
3,295 |
3,305 |
-5.16% |
228,000 |
| 2024/10/1 |
3,485 |
3,550 |
3,475 |
3,485 |
+0.00% |
219,700 |
| 2024/9/30 |
3,500 |
3,585 |
3,475 |
3,485 |
-5.68% |
281,700 |
| 2024/9/27 |
3,670 |
3,720 |
3,605 |
3,695 |
+1.93% |
345,900 |
| 2024/9/26 |
3,600 |
3,660 |
3,570 |
3,625 |
+7.73% |
609,800 |
| 2024/9/25 |
3,370 |
3,430 |
3,365 |
3,365 |
-1.17% |
193,400 |
| 2024/9/24 |
3,550 |
3,560 |
3,405 |
3,405 |
-2.16% |
237,300 |
| 2024/9/20 |
3,475 |
3,555 |
3,445 |
3,480 |
+2.20% |
399,300 |
| 2024/9/19 |
3,355 |
3,420 |
3,335 |
3,405 |
+3.50% |
215,200 |
| 2024/9/18 |
3,350 |
3,350 |
3,270 |
3,290 |
-0.75% |
126,400 |
| 2024/9/17 |
3,395 |
3,405 |
3,245 |
3,315 |
-2.93% |
247,800 |
| 2024/9/13 |
3,420 |
3,440 |
3,375 |
3,415 |
+0.89% |
343,200 |
| 2024/9/12 |
3,345 |
3,415 |
3,270 |
3,385 |
+6.28% |
391,100 |
|
