日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/21 |
1,788 |
1,857 |
1,787 |
1,848 |
+1.09% |
92,400 |
2025/3/19 |
1,785 |
1,842 |
1,750 |
1,828 |
+1.95% |
81,500 |
2025/3/18 |
1,787 |
1,816 |
1,761 |
1,793 |
+0.84% |
72,300 |
2025/3/17 |
1,771 |
1,784 |
1,739 |
1,778 |
-1.82% |
76,500 |
2025/3/14 |
1,727 |
1,829 |
1,705 |
1,811 |
+7.16% |
93,600 |
2025/3/13 |
1,770 |
1,823 |
1,663 |
1,690 |
-3.98% |
97,300 |
2025/3/12 |
1,646.7 |
1,786.7 |
1,638.3 |
1,760 |
+2.73% |
32,600 |
2025/3/11 |
1,710 |
1,713.3 |
1,616.6 |
1,713.3 |
-1.72% |
61,000 |
2025/3/10 |
1,773.3 |
1,796.6 |
1,736.6 |
1,743.3 |
-2.42% |
13,800 |
2025/3/7 |
1,829.9 |
1,846.6 |
1,773.3 |
1,786.6 |
-3.43% |
20,500 |
2025/3/6 |
1,856.7 |
1,860 |
1,826.7 |
1,850 |
-0.18% |
12,000 |
2025/3/5 |
1,783.3 |
1,853.3 |
1,760 |
1,853.3 |
+3.73% |
18,100 |
2025/3/4 |
1,799.9 |
1,799.9 |
1,736.6 |
1,786.6 |
-3.25% |
29,500 |
2025/3/3 |
1,819.9 |
1,876.6 |
1,803.3 |
1,846.6 |
-64.69% |
25,200 |
2025/2/28 |
5,370 |
5,410 |
5,150 |
5,230 |
-4.21% |
33,400 |
2025/2/27 |
5,400 |
5,500 |
5,360 |
5,460 |
+1.11% |
22,500 |
2025/2/26 |
5,410 |
5,500 |
5,350 |
5,400 |
+0.00% |
22,700 |
2025/2/25 |
5,290 |
5,500 |
5,250 |
5,400 |
+0.19% |
25,800 |
2025/2/21 |
5,500 |
5,520 |
5,390 |
5,390 |
-2.18% |
23,800 |
2025/2/20 |
5,530 |
5,760 |
5,510 |
5,510 |
-1.43% |
47,800 |
2025/2/19 |
5,580 |
5,670 |
5,480 |
5,590 |
-1.58% |
67,500 |
2025/2/18 |
5,380 |
5,780 |
5,380 |
5,680 |
+9.65% |
208,800 |
2025/2/17 |
5,180 |
5,180 |
5,180 |
5,180 |
+15.75% |
11,200 |
2025/2/14 |
4,695 |
4,695 |
4,450 |
4,475 |
-4.48% |
54,800 |
2025/2/13 |
4,605 |
4,690 |
4,585 |
4,685 |
+2.07% |
21,700 |
2025/2/12 |
4,515 |
4,645 |
4,470 |
4,590 |
+2.11% |
18,300 |
2025/2/10 |
4,370 |
4,510 |
4,335 |
4,495 |
+2.86% |
17,600 |
2025/2/7 |
4,430 |
4,430 |
4,310 |
4,370 |
-1.35% |
22,500 |
2025/2/6 |
4,390 |
4,450 |
4,330 |
4,430 |
+0.11% |
18,400 |
2025/2/5 |
4,310 |
4,440 |
4,310 |
4,425 |
+2.67% |
10,800 |
2025/2/4 |
4,290 |
4,385 |
4,280 |
4,310 |
+0.47% |
10,600 |
2025/2/3 |
4,375 |
4,375 |
4,230 |
4,290 |
-2.05% |
26,600 |
2025/1/31 |
4,370 |
4,385 |
4,275 |
4,380 |
-1.35% |
14,400 |
2025/1/30 |
4,535 |
4,615 |
4,440 |
4,440 |
-0.56% |
25,000 |
2025/1/29 |
4,365 |
4,520 |
4,350 |
4,465 |
+2.29% |
23,100 |
2025/1/28 |
4,325 |
4,385 |
4,240 |
4,365 |
-0.68% |
32,500 |
2025/1/27 |
4,500 |
4,500 |
4,350 |
4,395 |
-1.35% |
34,400 |
2025/1/24 |
4,295 |
4,465 |
4,295 |
4,455 |
+3.36% |
19,600 |
2025/1/23 |
4,335 |
4,360 |
4,265 |
4,310 |
-1.93% |
20,900 |
2025/1/22 |
4,370 |
4,410 |
4,340 |
4,395 |
+1.62% |
12,800 |
2025/1/21 |
4,445 |
4,445 |
4,300 |
4,325 |
-1.93% |
35,000 |
2025/1/20 |
4,470 |
4,470 |
4,385 |
4,410 |
-1.45% |
20,400 |
2025/1/17 |
4,510 |
4,520 |
4,420 |
4,475 |
-0.78% |
15,600 |
2025/1/16 |
4,490 |
4,575 |
4,450 |
4,510 |
+2.04% |
13,200 |
2025/1/15 |
4,545 |
4,575 |
4,405 |
4,420 |
-2.86% |
18,100 |
2025/1/14 |
4,600 |
4,600 |
4,500 |
4,550 |
-1.94% |
20,100 |
2025/1/10 |
4,565 |
4,660 |
4,560 |
4,640 |
+0.43% |
3,900 |
2025/1/9 |
4,710 |
4,710 |
4,565 |
4,620 |
-1.18% |
14,400 |
2025/1/8 |
4,640 |
4,715 |
4,605 |
4,675 |
+0.54% |
13,700 |
2025/1/7 |
4,655 |
4,700 |
4,580 |
4,650 |
-0.43% |
20,100 |
2025/1/6 |
4,865 |
4,865 |
4,650 |
4,670 |
-2.61% |
23,600 |
2024/12/30 |
4,745 |
4,815 |
4,690 |
4,795 |
+0.31% |
12,000 |
2024/12/27 |
4,745 |
4,850 |
4,735 |
4,780 |
+0.74% |
15,400 |
2024/12/26 |
4,705 |
4,790 |
4,700 |
4,745 |
+1.82% |
14,700 |
2024/12/25 |
4,730 |
4,800 |
4,655 |
4,660 |
-1.38% |
14,600 |
2024/12/24 |
4,795 |
4,795 |
4,680 |
4,725 |
-1.46% |
9,600 |
2024/12/23 |
4,680 |
4,900 |
4,680 |
4,795 |
+2.79% |
28,700 |
2024/12/20 |
4,800 |
4,825 |
4,635 |
4,665 |
-2.81% |
18,800 |
2024/12/19 |
4,760 |
4,905 |
4,730 |
4,800 |
-1.74% |
16,500 |
2024/12/18 |
4,855 |
4,950 |
4,800 |
4,885 |
+0.62% |
14,900 |
2024/12/17 |
4,760 |
4,880 |
4,750 |
4,855 |
+1.89% |
11,300 |
2024/12/16 |
4,915 |
4,915 |
4,750 |
4,765 |
-1.35% |
10,900 |
2024/12/13 |
4,970 |
5,040 |
4,830 |
4,830 |
-4.73% |
19,600 |
2024/12/12 |
4,860 |
5,080 |
4,860 |
5,070 |
+4.75% |
26,400 |
2024/12/11 |
4,890 |
4,990 |
4,840 |
4,840 |
-1.02% |
12,100 |
2024/12/10 |
5,040 |
5,040 |
4,880 |
4,890 |
-3.17% |
12,400 |
2024/12/9 |
4,745 |
5,130 |
4,745 |
5,050 |
+6.43% |
22,500 |
2024/12/6 |
4,885 |
4,885 |
4,625 |
4,745 |
-2.87% |
23,300 |
2024/12/5 |
4,755 |
4,965 |
4,755 |
4,885 |
+1.24% |
12,100 |
2024/12/4 |
4,675 |
4,875 |
4,655 |
4,825 |
+1.90% |
17,700 |
2024/12/3 |
4,845 |
4,865 |
4,730 |
4,735 |
-2.97% |
15,700 |
2024/12/2 |
5,000 |
5,040 |
4,830 |
4,880 |
-2.40% |
18,000 |
2024/11/29 |
4,855 |
5,030 |
4,850 |
5,000 |
+2.99% |
15,300 |
2024/11/28 |
4,910 |
5,010 |
4,855 |
4,855 |
-3.09% |
16,400 |
2024/11/27 |
5,160 |
5,170 |
4,935 |
5,010 |
-3.47% |
29,900 |
2024/11/26 |
4,925 |
5,190 |
4,925 |
5,190 |
+4.22% |
25,500 |
2024/11/25 |
5,120 |
5,150 |
4,935 |
4,980 |
-2.73% |
38,900 |
2024/11/22 |
5,030 |
5,150 |
4,930 |
5,120 |
+2.61% |
34,100 |
2024/11/21 |
4,895 |
5,160 |
4,895 |
4,990 |
+3.42% |
58,500 |
2024/11/20 |
5,000 |
5,250 |
4,750 |
4,825 |
-1.03% |
83,100 |
2024/11/19 |
4,575 |
4,875 |
4,575 |
4,875 |
+4.95% |
55,500 |
2024/11/18 |
4,500 |
4,880 |
4,500 |
4,645 |
+0.32% |
73,500 |
2024/11/15 |
4,350 |
4,700 |
4,345 |
4,630 |
+15.75% |
134,700 |
2024/11/14 |
4,075 |
4,115 |
3,955 |
4,000 |
-1.84% |
35,400 |
2024/11/13 |
4,115 |
4,180 |
4,060 |
4,075 |
+0.37% |
22,900 |
2024/11/12 |
4,245 |
4,245 |
4,055 |
4,060 |
-3.45% |
14,300 |
2024/11/11 |
4,140 |
4,205 |
4,065 |
4,205 |
+2.06% |
2,500 |
2024/11/8 |
4,040 |
4,160 |
3,970 |
4,120 |
+1.73% |
18,300 |
2024/11/7 |
4,060 |
4,185 |
4,050 |
4,050 |
-0.98% |
7,500 |
2024/11/6 |
4,110 |
4,135 |
4,075 |
4,090 |
-0.97% |
9,300 |
2024/11/5 |
4,185 |
4,185 |
4,070 |
4,130 |
+1.72% |
6,200 |
2024/11/1 |
4,135 |
4,160 |
4,055 |
4,060 |
-3.22% |
28,000 |
2024/10/31 |
4,185 |
4,250 |
4,170 |
4,195 |
-0.59% |
8,000 |
2024/10/30 |
4,325 |
4,325 |
4,190 |
4,220 |
-3.43% |
13,800 |
2024/10/29 |
4,285 |
4,440 |
4,270 |
4,370 |
+0.92% |
15,700 |
2024/10/28 |
4,010 |
4,335 |
4,010 |
4,330 |
+6.65% |
8,300 |
2024/10/25 |
4,130 |
4,135 |
4,025 |
4,060 |
-1.58% |
12,900 |
2024/10/24 |
4,165 |
4,195 |
4,090 |
4,125 |
-2.48% |
16,600 |
2024/10/23 |
4,280 |
4,295 |
4,190 |
4,230 |
-1.63% |
12,200 |
2024/10/22 |
4,440 |
4,480 |
4,300 |
4,300 |
-1.60% |
11,400 |
2024/10/21 |
4,370 |
4,475 |
4,350 |
4,370 |
+0.00% |
4,600 |
2024/10/18 |
4,450 |
4,480 |
4,325 |
4,370 |
-0.68% |
7,300 |
2024/10/17 |
4,650 |
4,650 |
4,380 |
4,400 |
-5.07% |
19,800 |
2024/10/16 |
4,600 |
4,645 |
4,565 |
4,635 |
+0.76% |
9,600 |
2024/10/15 |
4,590 |
4,650 |
4,515 |
4,600 |
+1.77% |
17,100 |
2024/10/11 |
4,610 |
4,610 |
4,465 |
4,520 |
-2.59% |
15,100 |
2024/10/10 |
4,585 |
4,645 |
4,520 |
4,640 |
+1.20% |
20,800 |
2024/10/9 |
4,355 |
4,650 |
4,355 |
4,585 |
+5.77% |
46,500 |
2024/10/8 |
4,400 |
4,400 |
4,310 |
4,335 |
+0.12% |
11,600 |
2024/10/7 |
4,435 |
4,510 |
4,330 |
4,330 |
+1.17% |
30,400 |
2024/10/4 |
4,255 |
4,390 |
4,220 |
4,280 |
+0.59% |
18,600 |
2024/10/3 |
4,300 |
4,330 |
4,205 |
4,255 |
+0.24% |
20,000 |
2024/10/2 |
4,370 |
4,370 |
4,230 |
4,245 |
-4.39% |
18,500 |
2024/10/1 |
4,370 |
4,500 |
4,355 |
4,440 |
-0.78% |
21,700 |
2024/9/30 |
4,300 |
4,500 |
4,255 |
4,475 |
+0.79% |
37,800 |
2024/9/27 |
4,400 |
4,465 |
4,355 |
4,440 |
-0.34% |
16,200 |
2024/9/26 |
4,390 |
4,465 |
4,355 |
4,455 |
+0.11% |
12,400 |
2024/9/25 |
4,480 |
4,480 |
4,300 |
4,450 |
-0.67% |
21,800 |
2024/9/24 |
4,460 |
4,535 |
4,385 |
4,480 |
+2.05% |
14,900 |
2024/9/20 |
4,495 |
4,495 |
4,360 |
4,390 |
-0.79% |
13,000 |
2024/9/19 |
4,270 |
4,425 |
4,220 |
4,425 |
+3.63% |
12,500 |
2024/9/18 |
4,370 |
4,435 |
4,200 |
4,270 |
-0.70% |
11,200 |
2024/9/17 |
4,530 |
4,595 |
4,210 |
4,300 |
-4.76% |
34,400 |
|