| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
3,458 |
3,494 |
3,458 |
3,474 |
+0.64% |
252,100 |
| 2025/3/19 |
3,464 |
3,479 |
3,440 |
3,452 |
-0.26% |
160,100 |
| 2025/3/18 |
3,497 |
3,502 |
3,458 |
3,461 |
-0.40% |
223,800 |
| 2025/3/17 |
3,450 |
3,508 |
3,450 |
3,475 |
+0.72% |
278,500 |
| 2025/3/14 |
3,401 |
3,466 |
3,401 |
3,450 |
+0.38% |
295,200 |
| 2025/3/13 |
3,367 |
3,482 |
3,352 |
3,437 |
+2.78% |
412,200 |
| 2025/3/12 |
3,275 |
3,364 |
3,273 |
3,344 |
+1.39% |
383,500 |
| 2025/3/11 |
3,350 |
3,350 |
3,263 |
3,298 |
-2.25% |
423,400 |
| 2025/3/10 |
3,424 |
3,428 |
3,366 |
3,374 |
-1.46% |
231,800 |
| 2025/3/7 |
3,351 |
3,430 |
3,350 |
3,424 |
+1.03% |
337,500 |
| 2025/3/6 |
3,420 |
3,434 |
3,354 |
3,389 |
-1.05% |
300,900 |
| 2025/3/5 |
3,440 |
3,471 |
3,416 |
3,425 |
-0.38% |
300,500 |
| 2025/3/4 |
3,445 |
3,475 |
3,416 |
3,438 |
+0.26% |
233,300 |
| 2025/3/3 |
3,383 |
3,431 |
3,375 |
3,429 |
+1.96% |
251,000 |
| 2025/2/28 |
3,350 |
3,400 |
3,329 |
3,363 |
+1.20% |
345,200 |
| 2025/2/27 |
3,302 |
3,323 |
3,268 |
3,323 |
+0.64% |
244,700 |
| 2025/2/26 |
3,258 |
3,302 |
3,255 |
3,302 |
+1.60% |
175,200 |
| 2025/2/25 |
3,282 |
3,299 |
3,250 |
3,250 |
-1.01% |
240,200 |
| 2025/2/21 |
3,360 |
3,408 |
3,283 |
3,283 |
-2.41% |
307,300 |
| 2025/2/20 |
3,354 |
3,366 |
3,334 |
3,364 |
+0.12% |
195,300 |
| 2025/2/19 |
3,379 |
3,411 |
3,350 |
3,360 |
-0.47% |
181,500 |
| 2025/2/18 |
3,312 |
3,382 |
3,310 |
3,376 |
+1.93% |
170,100 |
| 2025/2/17 |
3,320 |
3,340 |
3,306 |
3,312 |
-0.24% |
131,000 |
| 2025/2/14 |
3,334 |
3,334 |
3,301 |
3,320 |
-0.57% |
188,500 |
| 2025/2/13 |
3,310 |
3,339 |
3,310 |
3,339 |
+1.46% |
187,800 |
| 2025/2/12 |
3,308 |
3,311 |
3,258 |
3,291 |
+0.18% |
209,800 |
| 2025/2/10 |
3,280 |
3,317 |
3,269 |
3,285 |
+0.77% |
231,600 |
| 2025/2/7 |
3,301 |
3,301 |
3,227 |
3,260 |
-0.34% |
239,100 |
| 2025/2/6 |
3,279 |
3,306 |
3,271 |
3,271 |
+0.62% |
198,100 |
| 2025/2/5 |
3,275 |
3,294 |
3,231 |
3,251 |
-0.31% |
209,200 |
| 2025/2/4 |
3,321 |
3,323 |
3,260 |
3,261 |
-1.12% |
205,900 |
| 2025/2/3 |
3,301 |
3,317 |
3,284 |
3,298 |
-1.38% |
351,600 |
| 2025/1/31 |
3,364 |
3,364 |
3,303 |
3,344 |
-0.71% |
316,700 |
| 2025/1/30 |
3,295 |
3,373 |
3,286 |
3,368 |
+1.48% |
213,800 |
| 2025/1/29 |
3,308 |
3,319 |
3,287 |
3,319 |
+0.55% |
215,400 |
| 2025/1/28 |
3,264 |
3,304 |
3,261 |
3,301 |
+1.13% |
201,800 |
| 2025/1/27 |
3,234 |
3,266 |
3,230 |
3,264 |
+1.40% |
227,800 |
| 2025/1/24 |
3,230 |
3,258 |
3,212 |
3,219 |
-0.12% |
249,500 |
| 2025/1/23 |
3,179 |
3,228 |
3,170 |
3,223 |
+1.38% |
270,500 |
| 2025/1/22 |
3,169 |
3,179 |
3,139 |
3,179 |
+0.32% |
184,200 |
| 2025/1/21 |
3,150 |
3,175 |
3,135 |
3,169 |
+0.73% |
212,400 |
| 2025/1/20 |
3,132 |
3,162 |
3,125 |
3,146 |
+0.45% |
213,300 |
| 2025/1/17 |
3,118 |
3,132 |
3,088 |
3,132 |
+0.45% |
203,200 |
| 2025/1/16 |
3,132 |
3,139 |
3,096 |
3,118 |
-0.45% |
265,100 |
| 2025/1/15 |
3,135 |
3,147 |
3,105 |
3,132 |
-0.60% |
255,200 |
| 2025/1/14 |
3,170 |
3,176 |
3,114 |
3,151 |
-1.28% |
248,100 |
| 2025/1/10 |
3,200 |
3,221 |
3,177 |
3,192 |
-0.41% |
188,100 |
| 2025/1/9 |
3,259 |
3,259 |
3,203 |
3,205 |
-1.90% |
251,200 |
| 2025/1/8 |
3,285 |
3,286 |
3,258 |
3,267 |
-1.00% |
259,900 |
| 2025/1/7 |
3,320 |
3,336 |
3,278 |
3,300 |
-0.81% |
258,700 |
| 2025/1/6 |
3,306 |
3,360 |
3,296 |
3,327 |
+0.51% |
305,800 |
| 2024/12/30 |
3,350 |
3,361 |
3,300 |
3,310 |
-0.81% |
159,200 |
| 2024/12/27 |
3,319 |
3,337 |
3,296 |
3,337 |
+1.09% |
167,500 |
| 2024/12/26 |
3,279 |
3,310 |
3,274 |
3,301 |
+0.86% |
212,400 |
| 2024/12/25 |
3,270 |
3,273 |
3,228 |
3,273 |
+0.03% |
146,300 |
| 2024/12/24 |
3,294 |
3,295 |
3,264 |
3,272 |
-0.43% |
123,600 |
| 2024/12/23 |
3,291 |
3,307 |
3,276 |
3,286 |
+0.15% |
196,600 |
| 2024/12/20 |
3,295 |
3,310 |
3,271 |
3,281 |
+0.03% |
264,600 |
| 2024/12/19 |
3,290 |
3,305 |
3,262 |
3,280 |
-0.70% |
236,400 |
| 2024/12/18 |
3,275 |
3,307 |
3,270 |
3,303 |
+0.67% |
193,200 |
| 2024/12/17 |
3,324 |
3,353 |
3,270 |
3,281 |
-1.26% |
257,900 |
| 2024/12/16 |
3,354 |
3,361 |
3,311 |
3,323 |
-0.84% |
209,800 |
| 2024/12/13 |
3,383 |
3,397 |
3,340 |
3,351 |
-0.95% |
351,700 |
| 2024/12/12 |
3,364 |
3,405 |
3,340 |
3,383 |
+0.03% |
401,700 |
| 2024/12/11 |
3,405 |
3,410 |
3,346 |
3,382 |
-0.44% |
250,500 |
| 2024/12/10 |
3,409 |
3,449 |
3,396 |
3,397 |
+0.30% |
224,500 |
| 2024/12/9 |
3,423 |
3,430 |
3,368 |
3,387 |
-1.05% |
277,100 |
| 2024/12/6 |
3,468 |
3,481 |
3,408 |
3,423 |
-0.70% |
205,700 |
| 2024/12/5 |
3,423 |
3,447 |
3,414 |
3,447 |
+0.70% |
205,200 |
| 2024/12/4 |
3,511 |
3,521 |
3,381 |
3,423 |
-2.45% |
462,600 |
| 2024/12/3 |
3,451 |
3,539 |
3,451 |
3,509 |
+2.07% |
385,200 |
| 2024/12/2 |
3,458 |
3,472 |
3,396 |
3,438 |
-0.98% |
331,700 |
| 2024/11/29 |
3,466 |
3,481 |
3,445 |
3,472 |
+0.17% |
236,600 |
| 2024/11/28 |
3,489 |
3,503 |
3,452 |
3,466 |
-0.17% |
222,200 |
| 2024/11/27 |
3,547 |
3,551 |
3,454 |
3,472 |
-2.14% |
249,900 |
| 2024/11/26 |
3,570 |
3,593 |
3,510 |
3,548 |
-0.39% |
273,200 |
| 2024/11/25 |
3,592 |
3,629 |
3,549 |
3,562 |
-0.75% |
356,200 |
| 2024/11/22 |
3,575 |
3,597 |
3,544 |
3,589 |
+0.42% |
241,300 |
| 2024/11/21 |
3,550 |
3,597 |
3,529 |
3,574 |
+0.45% |
313,400 |
| 2024/11/20 |
3,620 |
3,644 |
3,530 |
3,558 |
-2.01% |
492,100 |
| 2024/11/19 |
3,581 |
3,647 |
3,569 |
3,631 |
+1.40% |
508,700 |
| 2024/11/18 |
3,485 |
3,587 |
3,479 |
3,581 |
+2.93% |
556,400 |
| 2024/11/15 |
3,445 |
3,487 |
3,443 |
3,479 |
+0.99% |
335,600 |
| 2024/11/14 |
3,477 |
3,495 |
3,438 |
3,445 |
-0.92% |
395,700 |
| 2024/11/13 |
3,416 |
3,495 |
3,410 |
3,477 |
+1.79% |
642,500 |
| 2024/11/12 |
3,359 |
3,418 |
3,275 |
3,416 |
+1.46% |
731,300 |
| 2024/11/11 |
3,330 |
3,406 |
3,251 |
3,367 |
+14.04% |
2,090,200 |
| 2024/11/8 |
2,857.5 |
2,952.5 |
2,852 |
2,952.5 |
+3.72% |
563,800 |
| 2024/11/7 |
2,807.5 |
2,868 |
2,807.5 |
2,846.5 |
+2.50% |
356,800 |
| 2024/11/6 |
2,823.5 |
2,853.5 |
2,777 |
2,777 |
-2.18% |
357,900 |
| 2024/11/5 |
2,824.5 |
2,861.5 |
2,805 |
2,839 |
+0.51% |
217,900 |
| 2024/11/1 |
2,850 |
2,865.5 |
2,820.5 |
2,824.5 |
-1.05% |
171,900 |
| 2024/10/31 |
2,850 |
2,865 |
2,840 |
2,854.5 |
+0.79% |
127,000 |
| 2024/10/30 |
2,843 |
2,848 |
2,813.5 |
2,832 |
-0.07% |
300,000 |
| 2024/10/29 |
2,813.5 |
2,840 |
2,802.5 |
2,834 |
+1.14% |
149,200 |
| 2024/10/28 |
2,770 |
2,814 |
2,766 |
2,802 |
+1.36% |
213,500 |
| 2024/10/25 |
2,776 |
2,781.5 |
2,744.5 |
2,764.5 |
+0.14% |
164,700 |
| 2024/10/24 |
2,793 |
2,793 |
2,753 |
2,760.5 |
-1.52% |
227,800 |
| 2024/10/23 |
2,838 |
2,855 |
2,792 |
2,803 |
-1.23% |
195,600 |
| 2024/10/22 |
2,840 |
2,855.5 |
2,826 |
2,838 |
-0.63% |
211,400 |
| 2024/10/21 |
2,881 |
2,894.5 |
2,853.5 |
2,856 |
-0.76% |
137,800 |
| 2024/10/18 |
2,935 |
2,945 |
2,878 |
2,878 |
-1.77% |
137,200 |
| 2024/10/17 |
2,944 |
2,952.5 |
2,925 |
2,930 |
-0.19% |
164,100 |
| 2024/10/16 |
2,962 |
2,996.5 |
2,922 |
2,935.5 |
-1.36% |
139,500 |
| 2024/10/15 |
2,935 |
2,981 |
2,916 |
2,976 |
+2.06% |
246,800 |
| 2024/10/11 |
2,941 |
2,945 |
2,909.5 |
2,916 |
-1.14% |
163,100 |
| 2024/10/10 |
2,973 |
2,993 |
2,946 |
2,949.5 |
-0.15% |
127,900 |
| 2024/10/9 |
2,980 |
2,998 |
2,952.5 |
2,954 |
-0.81% |
121,900 |
| 2024/10/8 |
3,000 |
3,018 |
2,968 |
2,978 |
-1.42% |
126,000 |
| 2024/10/7 |
3,021 |
3,042 |
3,005 |
3,021 |
+0.53% |
183,600 |
| 2024/10/4 |
2,980 |
3,015 |
2,960 |
3,005 |
+0.89% |
156,100 |
| 2024/10/3 |
2,988.5 |
3,009 |
2,965.5 |
2,978.5 |
+1.07% |
261,800 |
| 2024/10/2 |
3,011 |
3,034 |
2,938 |
2,947 |
-2.48% |
287,500 |
| 2024/10/1 |
3,043 |
3,059 |
3,010 |
3,022 |
-0.23% |
233,500 |
| 2024/9/30 |
2,995 |
3,059 |
2,986.5 |
3,029 |
-0.30% |
311,200 |
| 2024/9/27 |
3,035 |
3,062 |
3,017 |
3,038 |
+0.70% |
650,800 |
| 2024/9/26 |
2,996.5 |
3,017 |
2,972.5 |
3,017 |
+1.09% |
978,300 |
| 2024/9/25 |
2,950 |
2,990 |
2,931 |
2,984.5 |
+0.81% |
557,900 |
| 2024/9/24 |
2,977 |
2,987.5 |
2,957.5 |
2,960.5 |
-0.70% |
459,700 |
| 2024/9/20 |
2,993.5 |
3,026 |
2,981.5 |
2,981.5 |
-0.12% |
282,800 |
| 2024/9/19 |
3,000 |
3,029 |
2,985 |
2,985 |
+0.15% |
238,600 |
| 2024/9/18 |
3,051 |
3,054 |
2,942 |
2,980.5 |
-2.44% |
271,100 |
| 2024/9/17 |
3,055 |
3,077 |
3,001 |
3,055 |
+1.13% |
254,100 |
|
