| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
3,830 |
3,850 |
3,780 |
3,845 |
+1.32% |
21,600 |
| 2025/3/17 |
3,775 |
3,840 |
3,775 |
3,795 |
+0.53% |
10,400 |
| 2025/3/14 |
3,755 |
3,835 |
3,740 |
3,775 |
-0.13% |
22,000 |
| 2025/3/13 |
3,770 |
3,790 |
3,710 |
3,780 |
+0.80% |
26,600 |
| 2025/3/12 |
3,665 |
3,755 |
3,655 |
3,750 |
+3.31% |
19,200 |
| 2025/3/11 |
3,680 |
3,735 |
3,520 |
3,630 |
-2.68% |
43,900 |
| 2025/3/10 |
3,780 |
3,805 |
3,725 |
3,730 |
+0.00% |
11,800 |
| 2025/3/7 |
3,770 |
3,815 |
3,715 |
3,730 |
-2.10% |
24,700 |
| 2025/3/6 |
3,845 |
3,850 |
3,770 |
3,810 |
+0.00% |
30,600 |
| 2025/3/5 |
3,785 |
3,855 |
3,745 |
3,810 |
+2.14% |
41,700 |
| 2025/3/4 |
3,715 |
3,740 |
3,620 |
3,730 |
+0.27% |
24,700 |
| 2025/3/3 |
3,770 |
3,815 |
3,655 |
3,720 |
+0.54% |
32,600 |
| 2025/2/28 |
3,780 |
3,795 |
3,680 |
3,700 |
-0.67% |
33,000 |
| 2025/2/27 |
3,770 |
3,800 |
3,685 |
3,725 |
+0.27% |
46,400 |
| 2025/2/26 |
3,620 |
3,720 |
3,575 |
3,715 |
+2.62% |
35,400 |
| 2025/2/25 |
3,600 |
3,750 |
3,565 |
3,620 |
+0.28% |
34,100 |
| 2025/2/21 |
3,690 |
3,690 |
3,505 |
3,610 |
-2.30% |
56,300 |
| 2025/2/20 |
3,595 |
3,720 |
3,555 |
3,695 |
+3.36% |
47,300 |
| 2025/2/19 |
3,415 |
3,660 |
3,415 |
3,575 |
+4.53% |
34,800 |
| 2025/2/18 |
3,405 |
3,445 |
3,405 |
3,420 |
+0.00% |
12,000 |
| 2025/2/17 |
3,480 |
3,500 |
3,405 |
3,420 |
-2.15% |
11,300 |
| 2025/2/14 |
3,565 |
3,565 |
3,495 |
3,495 |
-1.55% |
10,500 |
| 2025/2/13 |
3,565 |
3,590 |
3,525 |
3,550 |
+0.28% |
13,700 |
| 2025/2/12 |
3,510 |
3,560 |
3,490 |
3,540 |
+2.02% |
16,300 |
| 2025/2/10 |
3,500 |
3,520 |
3,460 |
3,470 |
-0.86% |
21,800 |
| 2025/2/7 |
3,415 |
3,590 |
3,380 |
3,500 |
+2.64% |
32,500 |
| 2025/2/6 |
3,350 |
3,455 |
3,350 |
3,410 |
+2.56% |
18,000 |
| 2025/2/5 |
3,260 |
3,395 |
3,215 |
3,325 |
+3.26% |
27,600 |
| 2025/2/4 |
3,305 |
3,350 |
3,220 |
3,220 |
-1.38% |
39,300 |
| 2025/2/3 |
3,300 |
3,330 |
3,205 |
3,265 |
-2.68% |
31,700 |
| 2025/1/31 |
3,515 |
3,560 |
3,250 |
3,355 |
-4.55% |
56,300 |
| 2025/1/30 |
3,500 |
3,565 |
3,465 |
3,515 |
+0.29% |
24,800 |
| 2025/1/29 |
3,480 |
3,525 |
3,470 |
3,505 |
+0.86% |
13,600 |
| 2025/1/28 |
3,410 |
3,475 |
3,395 |
3,475 |
+0.87% |
16,100 |
| 2025/1/27 |
3,460 |
3,475 |
3,415 |
3,445 |
+0.73% |
15,100 |
| 2025/1/24 |
3,385 |
3,445 |
3,365 |
3,420 |
+0.44% |
11,200 |
| 2025/1/23 |
3,415 |
3,460 |
3,380 |
3,405 |
-0.29% |
14,200 |
| 2025/1/22 |
3,355 |
3,415 |
3,350 |
3,415 |
+1.94% |
14,200 |
| 2025/1/21 |
3,330 |
3,365 |
3,320 |
3,350 |
+0.90% |
6,500 |
| 2025/1/20 |
3,270 |
3,375 |
3,265 |
3,320 |
+2.47% |
11,200 |
| 2025/1/17 |
3,240 |
3,270 |
3,215 |
3,240 |
-0.61% |
10,300 |
| 2025/1/16 |
3,260 |
3,290 |
3,250 |
3,260 |
+0.00% |
13,300 |
| 2025/1/15 |
3,285 |
3,325 |
3,225 |
3,260 |
-1.36% |
18,000 |
| 2025/1/14 |
3,305 |
3,325 |
3,265 |
3,305 |
-0.45% |
16,000 |
| 2025/1/10 |
3,320 |
3,365 |
3,300 |
3,320 |
+0.00% |
11,000 |
| 2025/1/9 |
3,395 |
3,395 |
3,320 |
3,320 |
-2.92% |
24,200 |
| 2025/1/8 |
3,445 |
3,485 |
3,405 |
3,420 |
-1.01% |
24,400 |
| 2025/1/7 |
3,460 |
3,500 |
3,435 |
3,455 |
-0.14% |
22,100 |
| 2025/1/6 |
3,550 |
3,565 |
3,455 |
3,460 |
-1.56% |
24,000 |
| 2024/12/30 |
3,485 |
3,535 |
3,455 |
3,515 |
+0.29% |
18,900 |
| 2024/12/27 |
3,530 |
3,585 |
3,480 |
3,505 |
+0.29% |
53,500 |
| 2024/12/26 |
3,500 |
3,535 |
3,465 |
3,495 |
-0.57% |
41,900 |
| 2024/12/25 |
3,530 |
3,530 |
3,415 |
3,515 |
+0.14% |
36,900 |
| 2024/12/24 |
3,590 |
3,600 |
3,495 |
3,510 |
-2.09% |
37,200 |
| 2024/12/23 |
3,455 |
3,600 |
3,455 |
3,585 |
+3.31% |
35,600 |
| 2024/12/20 |
3,470 |
3,520 |
3,450 |
3,470 |
+0.14% |
33,700 |
| 2024/12/19 |
3,420 |
3,485 |
3,370 |
3,465 |
-0.72% |
23,800 |
| 2024/12/18 |
3,500 |
3,570 |
3,485 |
3,490 |
+0.14% |
32,200 |
| 2024/12/17 |
3,440 |
3,520 |
3,435 |
3,485 |
+0.72% |
38,400 |
| 2024/12/16 |
3,430 |
3,490 |
3,430 |
3,460 |
+0.58% |
22,300 |
| 2024/12/13 |
3,370 |
3,460 |
3,345 |
3,440 |
+0.44% |
27,700 |
| 2024/12/12 |
3,375 |
3,430 |
3,310 |
3,425 |
+3.01% |
29,100 |
| 2024/12/11 |
3,365 |
3,415 |
3,310 |
3,325 |
-1.04% |
15,100 |
| 2024/12/10 |
3,440 |
3,450 |
3,360 |
3,360 |
-1.47% |
29,500 |
| 2024/12/9 |
3,460 |
3,485 |
3,410 |
3,410 |
-1.45% |
46,700 |
| 2024/12/6 |
3,385 |
3,470 |
3,325 |
3,460 |
+1.47% |
75,400 |
| 2024/12/5 |
3,400 |
3,570 |
3,380 |
3,410 |
+0.29% |
78,400 |
| 2024/12/4 |
3,470 |
3,500 |
3,380 |
3,400 |
+0.00% |
57,400 |
| 2024/12/3 |
3,330 |
3,430 |
3,330 |
3,400 |
+3.50% |
78,000 |
| 2024/12/2 |
3,255 |
3,315 |
3,240 |
3,285 |
+2.02% |
50,800 |
| 2024/11/29 |
3,200 |
3,310 |
3,185 |
3,220 |
+0.00% |
55,600 |
| 2024/11/28 |
3,130 |
3,270 |
3,125 |
3,220 |
+2.06% |
98,500 |
| 2024/11/27 |
3,045 |
3,180 |
3,005 |
3,155 |
+3.61% |
102,200 |
| 2024/11/26 |
3,090 |
3,120 |
2,978 |
3,045 |
+2.59% |
76,600 |
| 2024/11/25 |
2,930 |
2,990 |
2,923 |
2,968 |
+2.34% |
33,000 |
| 2024/11/22 |
2,898 |
2,919 |
2,881 |
2,900 |
+0.45% |
18,200 |
| 2024/11/21 |
2,859 |
2,899 |
2,830 |
2,887 |
+1.30% |
20,900 |
| 2024/11/20 |
2,819 |
2,874 |
2,819 |
2,850 |
+1.10% |
25,000 |
| 2024/11/19 |
2,806 |
2,835 |
2,792 |
2,819 |
+0.32% |
11,400 |
| 2024/11/18 |
2,761 |
2,836 |
2,761 |
2,810 |
+0.54% |
20,800 |
| 2024/11/15 |
2,816 |
2,816 |
2,775 |
2,795 |
-0.75% |
23,000 |
| 2024/11/14 |
2,806 |
2,860 |
2,800 |
2,816 |
+0.86% |
47,700 |
| 2024/11/13 |
2,779 |
2,820 |
2,771 |
2,792 |
-0.29% |
39,700 |
| 2024/11/12 |
2,802 |
2,834 |
2,787 |
2,800 |
-0.28% |
24,900 |
| 2024/11/11 |
2,840 |
2,845 |
2,801 |
2,808 |
-1.65% |
23,300 |
| 2024/11/8 |
2,900 |
2,908 |
2,830 |
2,855 |
-0.45% |
26,700 |
| 2024/11/7 |
2,894 |
2,900 |
2,835 |
2,868 |
-0.69% |
24,100 |
| 2024/11/6 |
2,855 |
2,904 |
2,817 |
2,888 |
+1.16% |
36,400 |
| 2024/11/5 |
2,859 |
2,865 |
2,782 |
2,855 |
-0.14% |
35,700 |
| 2024/11/1 |
2,864 |
2,864 |
2,728 |
2,859 |
-1.89% |
95,700 |
| 2024/10/31 |
2,652 |
2,932 |
2,606 |
2,914 |
+10.38% |
123,100 |
| 2024/10/30 |
2,630 |
2,676 |
2,620 |
2,640 |
+0.57% |
45,300 |
| 2024/10/29 |
2,615 |
2,640 |
2,615 |
2,625 |
+0.88% |
15,300 |
| 2024/10/28 |
2,563 |
2,629 |
2,563 |
2,602 |
+1.52% |
13,000 |
| 2024/10/25 |
2,606 |
2,615 |
2,557 |
2,563 |
-1.04% |
14,700 |
| 2024/10/24 |
2,560 |
2,599 |
2,545 |
2,590 |
+0.15% |
15,800 |
| 2024/10/23 |
2,611 |
2,627 |
2,585 |
2,586 |
-0.96% |
11,300 |
| 2024/10/22 |
2,651 |
2,651 |
2,591 |
2,611 |
-1.55% |
18,900 |
| 2024/10/21 |
2,700 |
2,700 |
2,650 |
2,652 |
-1.85% |
12,400 |
| 2024/10/18 |
2,665 |
2,703 |
2,665 |
2,702 |
+1.77% |
18,200 |
| 2024/10/17 |
2,665 |
2,686 |
2,650 |
2,655 |
-0.34% |
14,500 |
| 2024/10/16 |
2,664 |
2,682 |
2,594 |
2,664 |
-0.78% |
14,500 |
| 2024/10/15 |
2,702 |
2,723 |
2,685 |
2,685 |
-0.04% |
11,000 |
| 2024/10/11 |
2,715 |
2,715 |
2,686 |
2,686 |
-1.40% |
13,700 |
| 2024/10/10 |
2,759 |
2,774 |
2,724 |
2,724 |
-0.95% |
16,800 |
| 2024/10/9 |
2,781 |
2,781 |
2,700 |
2,750 |
+0.47% |
32,500 |
| 2024/10/8 |
2,711 |
2,750 |
2,675 |
2,737 |
+0.59% |
31,900 |
| 2024/10/7 |
2,746 |
2,755 |
2,717 |
2,721 |
+0.82% |
11,300 |
| 2024/10/4 |
2,668 |
2,705 |
2,659 |
2,699 |
+1.28% |
8,700 |
| 2024/10/3 |
2,684 |
2,700 |
2,650 |
2,665 |
+1.25% |
12,200 |
| 2024/10/2 |
2,631 |
2,685 |
2,628 |
2,632 |
-0.11% |
22,800 |
| 2024/10/1 |
2,625 |
2,645 |
2,606 |
2,635 |
+0.84% |
32,800 |
| 2024/9/30 |
2,636 |
2,668 |
2,600 |
2,613 |
-5.50% |
37,900 |
| 2024/9/27 |
2,745 |
2,765 |
2,707 |
2,765 |
+0.73% |
36,200 |
| 2024/9/26 |
2,677 |
2,745 |
2,668 |
2,745 |
+2.89% |
33,800 |
| 2024/9/25 |
2,687 |
2,706 |
2,654 |
2,668 |
-1.33% |
21,000 |
| 2024/9/24 |
2,691 |
2,730 |
2,680 |
2,704 |
+1.01% |
22,800 |
| 2024/9/20 |
2,679 |
2,708 |
2,651 |
2,677 |
+0.79% |
21,300 |
| 2024/9/19 |
2,604 |
2,656 |
2,591 |
2,656 |
+2.11% |
20,600 |
| 2024/9/18 |
2,655 |
2,655 |
2,578 |
2,601 |
-0.15% |
24,300 |
| 2024/9/17 |
2,592 |
2,629 |
2,554 |
2,605 |
+1.13% |
31,300 |
| 2024/9/13 |
2,549 |
2,612 |
2,542 |
2,576 |
-0.43% |
28,600 |
| 2024/9/12 |
2,560 |
2,589 |
2,533 |
2,587 |
+1.41% |
24,100 |
|
