| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/18 |
3,300 |
3,304 |
3,261 |
3,279 |
+0.68% |
460,700 |
| 2025/3/17 |
3,228 |
3,269 |
3,228 |
3,257 |
+1.84% |
351,900 |
| 2025/3/14 |
3,126 |
3,198 |
3,126 |
3,198 |
+0.85% |
679,300 |
| 2025/3/13 |
3,172 |
3,213 |
3,151 |
3,171 |
+0.03% |
450,800 |
| 2025/3/12 |
3,200 |
3,232 |
3,164 |
3,170 |
-2.91% |
665,000 |
| 2025/3/11 |
3,230 |
3,276 |
3,185 |
3,265 |
+1.49% |
661,400 |
| 2025/3/10 |
3,230 |
3,230 |
3,181 |
3,217 |
+0.50% |
346,300 |
| 2025/3/7 |
3,175 |
3,225 |
3,171 |
3,201 |
-0.28% |
466,800 |
| 2025/3/6 |
3,088 |
3,233 |
3,087 |
3,210 |
+4.90% |
636,000 |
| 2025/3/5 |
3,025 |
3,069 |
3,010 |
3,060 |
+1.69% |
391,600 |
| 2025/3/4 |
3,020 |
3,026 |
2,976 |
3,009 |
-0.53% |
308,300 |
| 2025/3/3 |
3,025 |
3,045 |
3,007 |
3,025 |
-0.33% |
351,900 |
| 2025/2/28 |
3,030 |
3,043 |
3,000 |
3,035 |
-0.95% |
650,100 |
| 2025/2/27 |
3,006 |
3,064 |
2,998 |
3,064 |
+2.30% |
413,200 |
| 2025/2/26 |
3,016 |
3,018 |
2,972.5 |
2,995 |
-0.30% |
294,800 |
| 2025/2/25 |
2,950 |
3,015 |
2,950 |
3,004 |
+0.49% |
414,100 |
| 2025/2/21 |
2,967 |
2,997 |
2,959.5 |
2,989.5 |
+0.93% |
422,100 |
| 2025/2/20 |
2,951 |
2,981 |
2,936 |
2,962 |
-0.85% |
407,000 |
| 2025/2/19 |
2,959.5 |
3,027 |
2,953.5 |
2,987.5 |
+1.25% |
593,000 |
| 2025/2/18 |
2,954.5 |
2,974 |
2,928 |
2,950.5 |
+0.91% |
586,000 |
| 2025/2/17 |
2,998 |
2,998.5 |
2,918.5 |
2,924 |
-0.81% |
790,500 |
| 2025/2/14 |
3,150 |
3,164 |
2,941 |
2,948 |
-5.84% |
1,359,500 |
| 2025/2/13 |
3,123 |
3,132 |
3,107 |
3,131 |
+1.59% |
532,700 |
| 2025/2/12 |
3,090 |
3,117 |
3,047 |
3,082 |
-0.84% |
592,500 |
| 2025/2/10 |
3,090 |
3,126 |
3,081 |
3,108 |
+0.42% |
261,200 |
| 2025/2/7 |
3,097 |
3,104 |
3,070 |
3,095 |
+0.13% |
222,400 |
| 2025/2/6 |
3,080 |
3,104 |
3,076 |
3,091 |
+0.36% |
368,700 |
| 2025/2/5 |
3,080 |
3,091 |
3,065 |
3,080 |
+1.15% |
478,100 |
| 2025/2/4 |
3,071 |
3,093 |
3,045 |
3,045 |
+0.83% |
310,200 |
| 2025/2/3 |
3,141 |
3,157 |
3,012 |
3,020 |
-5.86% |
906,600 |
| 2025/1/31 |
3,198 |
3,223 |
3,187 |
3,208 |
-0.31% |
411,100 |
| 2025/1/30 |
3,190 |
3,218 |
3,122 |
3,218 |
+1.29% |
481,300 |
| 2025/1/29 |
3,208 |
3,219 |
3,170 |
3,177 |
-1.40% |
408,300 |
| 2025/1/28 |
3,180 |
3,239 |
3,165 |
3,222 |
+0.85% |
538,600 |
| 2025/1/27 |
3,208 |
3,216 |
3,187 |
3,195 |
+0.63% |
302,700 |
| 2025/1/24 |
3,205 |
3,218 |
3,169 |
3,175 |
-0.38% |
279,800 |
| 2025/1/23 |
3,170 |
3,199 |
3,156 |
3,187 |
+0.03% |
378,600 |
| 2025/1/22 |
3,141 |
3,205 |
3,135 |
3,186 |
+1.72% |
472,300 |
| 2025/1/21 |
3,160 |
3,171 |
3,126 |
3,132 |
-0.25% |
480,300 |
| 2025/1/20 |
3,113 |
3,153 |
3,108 |
3,140 |
+1.68% |
385,700 |
| 2025/1/17 |
3,033 |
3,104 |
3,030 |
3,088 |
+0.62% |
432,300 |
| 2025/1/16 |
3,062 |
3,110 |
3,060 |
3,069 |
-0.20% |
323,000 |
| 2025/1/15 |
3,075 |
3,099 |
3,064 |
3,075 |
-0.23% |
432,400 |
| 2025/1/14 |
3,077 |
3,106 |
3,047 |
3,082 |
+0.39% |
589,000 |
| 2025/1/10 |
3,110 |
3,134 |
3,070 |
3,070 |
-1.35% |
465,600 |
| 2025/1/9 |
3,136 |
3,140 |
3,096 |
3,112 |
-1.36% |
443,300 |
| 2025/1/8 |
3,173 |
3,191 |
3,149 |
3,155 |
-0.57% |
357,300 |
| 2025/1/7 |
3,188 |
3,189 |
3,148 |
3,173 |
+0.22% |
461,800 |
| 2025/1/6 |
3,219 |
3,227 |
3,140 |
3,166 |
-2.43% |
533,700 |
| 2024/12/30 |
3,236 |
3,269 |
3,235 |
3,245 |
-0.34% |
447,200 |
| 2024/12/27 |
3,229 |
3,256 |
3,208 |
3,256 |
-0.46% |
519,700 |
| 2024/12/26 |
3,225 |
3,277 |
3,221 |
3,271 |
+1.49% |
521,900 |
| 2024/12/25 |
3,212 |
3,223 |
3,176 |
3,223 |
-0.06% |
406,400 |
| 2024/12/24 |
3,206 |
3,225 |
3,191 |
3,225 |
+0.25% |
288,600 |
| 2024/12/23 |
3,180 |
3,217 |
3,154 |
3,217 |
+0.28% |
458,800 |
| 2024/12/20 |
3,190 |
3,236 |
3,190 |
3,208 |
+0.82% |
476,700 |
| 2024/12/19 |
3,170 |
3,228 |
3,167 |
3,182 |
-0.03% |
372,700 |
| 2024/12/18 |
3,175 |
3,216 |
3,175 |
3,183 |
-0.41% |
286,200 |
| 2024/12/17 |
3,251 |
3,267 |
3,196 |
3,196 |
-1.75% |
293,700 |
| 2024/12/16 |
3,289 |
3,289 |
3,244 |
3,253 |
-0.09% |
254,000 |
| 2024/12/13 |
3,255 |
3,303 |
3,252 |
3,256 |
-0.12% |
417,800 |
| 2024/12/12 |
3,280 |
3,290 |
3,236 |
3,260 |
+0.06% |
397,900 |
| 2024/12/11 |
3,280 |
3,287 |
3,228 |
3,258 |
-0.64% |
407,600 |
| 2024/12/10 |
3,263 |
3,304 |
3,253 |
3,279 |
+2.15% |
284,200 |
| 2024/12/9 |
3,229 |
3,242 |
3,191 |
3,210 |
-0.06% |
281,800 |
| 2024/12/6 |
3,238 |
3,255 |
3,203 |
3,212 |
-0.99% |
277,600 |
| 2024/12/5 |
3,268 |
3,277 |
3,234 |
3,244 |
+0.34% |
389,300 |
| 2024/12/4 |
3,330 |
3,334 |
3,227 |
3,233 |
-2.85% |
400,800 |
| 2024/12/3 |
3,281 |
3,374 |
3,260 |
3,328 |
+2.43% |
988,400 |
| 2024/12/2 |
3,169 |
3,271 |
3,160 |
3,249 |
+2.52% |
969,000 |
| 2024/11/29 |
3,176 |
3,194 |
3,134 |
3,169 |
+0.73% |
588,100 |
| 2024/11/28 |
3,119 |
3,165 |
3,114 |
3,146 |
+0.77% |
291,200 |
| 2024/11/27 |
3,170 |
3,196 |
3,112 |
3,122 |
-2.28% |
346,800 |
| 2024/11/26 |
3,256 |
3,266 |
3,173 |
3,195 |
-2.08% |
273,100 |
| 2024/11/25 |
3,334 |
3,338 |
3,255 |
3,263 |
-0.73% |
329,800 |
| 2024/11/22 |
3,256 |
3,299 |
3,256 |
3,287 |
+2.02% |
529,800 |
| 2024/11/21 |
3,214 |
3,251 |
3,210 |
3,222 |
-0.15% |
461,500 |
| 2024/11/20 |
3,201 |
3,234 |
3,200 |
3,227 |
+0.84% |
289,000 |
| 2024/11/19 |
3,204 |
3,224 |
3,178 |
3,200 |
-0.25% |
396,100 |
| 2024/11/18 |
3,200 |
3,231 |
3,184 |
3,208 |
-0.90% |
266,000 |
| 2024/11/15 |
3,311 |
3,321 |
3,237 |
3,237 |
-1.76% |
397,000 |
| 2024/11/14 |
3,320 |
3,357 |
3,295 |
3,295 |
+0.24% |
376,900 |
| 2024/11/13 |
3,315 |
3,344 |
3,278 |
3,287 |
-1.20% |
367,200 |
| 2024/11/12 |
3,324 |
3,348 |
3,305 |
3,327 |
+0.24% |
400,700 |
| 2024/11/11 |
3,339 |
3,347 |
3,291 |
3,319 |
-1.10% |
315,700 |
| 2024/11/8 |
3,470 |
3,470 |
3,351 |
3,356 |
-2.47% |
402,900 |
| 2024/11/7 |
3,414 |
3,482 |
3,398 |
3,441 |
+1.65% |
618,200 |
| 2024/11/6 |
3,305 |
3,418 |
3,295 |
3,385 |
+3.26% |
511,700 |
| 2024/11/5 |
3,300 |
3,346 |
3,278 |
3,278 |
+0.09% |
460,500 |
| 2024/11/1 |
3,150 |
3,318 |
3,121 |
3,275 |
-4.96% |
941,200 |
| 2024/10/31 |
3,438 |
3,458 |
3,404 |
3,446 |
+0.38% |
552,700 |
| 2024/10/30 |
3,430 |
3,456 |
3,422 |
3,433 |
+0.12% |
721,500 |
| 2024/10/29 |
3,452 |
3,461 |
3,420 |
3,429 |
-0.20% |
421,000 |
| 2024/10/28 |
3,354 |
3,447 |
3,332 |
3,436 |
+2.05% |
435,900 |
| 2024/10/25 |
3,374 |
3,390 |
3,353 |
3,367 |
-0.18% |
274,200 |
| 2024/10/24 |
3,370 |
3,403 |
3,339 |
3,373 |
-1.03% |
463,500 |
| 2024/10/23 |
3,411 |
3,454 |
3,403 |
3,408 |
-1.22% |
344,200 |
| 2024/10/22 |
3,490 |
3,490 |
3,418 |
3,450 |
-1.26% |
350,200 |
| 2024/10/21 |
3,509 |
3,509 |
3,470 |
3,494 |
-0.43% |
181,000 |
| 2024/10/18 |
3,528 |
3,546 |
3,503 |
3,509 |
-0.09% |
188,600 |
| 2024/10/17 |
3,481 |
3,541 |
3,480 |
3,512 |
+1.21% |
288,500 |
| 2024/10/16 |
3,489 |
3,524 |
3,454 |
3,470 |
-2.23% |
308,300 |
| 2024/10/15 |
3,587 |
3,600 |
3,528 |
3,549 |
+0.25% |
320,000 |
| 2024/10/11 |
3,582 |
3,590 |
3,540 |
3,540 |
-0.03% |
367,900 |
| 2024/10/10 |
3,539 |
3,552 |
3,505 |
3,541 |
+1.17% |
298,300 |
| 2024/10/9 |
3,549 |
3,568 |
3,480 |
3,500 |
-1.38% |
442,700 |
| 2024/10/8 |
3,577 |
3,603 |
3,528 |
3,549 |
-1.83% |
255,300 |
| 2024/10/7 |
3,644 |
3,645 |
3,601 |
3,615 |
+2.41% |
443,200 |
| 2024/10/4 |
3,553 |
3,570 |
3,511 |
3,530 |
-0.62% |
350,800 |
| 2024/10/3 |
3,634 |
3,637 |
3,546 |
3,552 |
+1.54% |
480,400 |
| 2024/10/2 |
3,491 |
3,524 |
3,472 |
3,498 |
-0.88% |
392,000 |
| 2024/10/1 |
3,487 |
3,538 |
3,469 |
3,529 |
+2.59% |
332,500 |
| 2024/9/30 |
3,396 |
3,480 |
3,394 |
3,440 |
-3.80% |
646,500 |
| 2024/9/27 |
3,503 |
3,593 |
3,492 |
3,576 |
+4.04% |
900,300 |
| 2024/9/26 |
3,426 |
3,445 |
3,386 |
3,437 |
+1.36% |
419,100 |
| 2024/9/25 |
3,371 |
3,422 |
3,342 |
3,391 |
+2.35% |
568,600 |
| 2024/9/24 |
3,350 |
3,355 |
3,296 |
3,313 |
-0.69% |
708,700 |
| 2024/9/20 |
3,372 |
3,376 |
3,317 |
3,336 |
+0.66% |
764,800 |
| 2024/9/19 |
3,355 |
3,355 |
3,314 |
3,314 |
+1.59% |
360,600 |
| 2024/9/18 |
3,235 |
3,270 |
3,215 |
3,262 |
+1.94% |
394,200 |
| 2024/9/17 |
3,289 |
3,297 |
3,157 |
3,200 |
-2.14% |
388,800 |
| 2024/9/13 |
3,303 |
3,303 |
3,250 |
3,270 |
-0.91% |
491,300 |
| 2024/9/12 |
3,311 |
3,321 |
3,265 |
3,300 |
+1.66% |
755,100 |
|
