| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
4,050 |
4,050 |
4,045 |
4,050 |
+0.12% |
262,600 |
| 2025/3/18 |
4,050 |
4,050 |
4,045 |
4,045 |
+0.00% |
113,600 |
| 2025/3/17 |
4,050 |
4,050 |
4,045 |
4,045 |
+0.00% |
412,400 |
| 2025/3/14 |
4,045 |
4,050 |
4,045 |
4,045 |
+0.00% |
184,900 |
| 2025/3/13 |
4,045 |
4,050 |
4,045 |
4,045 |
-0.12% |
588,700 |
| 2025/3/12 |
4,050 |
4,055 |
4,040 |
4,050 |
+9.31% |
1,394,500 |
| 2025/3/11 |
3,705 |
3,705 |
3,705 |
3,705 |
+23.29% |
17,200 |
| 2025/3/10 |
3,005 |
3,005 |
3,005 |
3,005 |
+20.01% |
14,600 |
| 2025/3/7 |
2,515 |
2,526 |
2,498 |
2,504 |
-1.14% |
12,600 |
| 2025/3/6 |
2,486 |
2,533 |
2,486 |
2,533 |
+1.81% |
12,000 |
| 2025/3/5 |
2,490 |
2,502 |
2,478 |
2,488 |
-0.08% |
11,700 |
| 2025/3/4 |
2,490 |
2,517 |
2,475 |
2,490 |
-0.48% |
12,800 |
| 2025/3/3 |
2,480 |
2,525 |
2,479 |
2,502 |
+2.12% |
17,500 |
| 2025/2/28 |
2,462 |
2,479 |
2,436 |
2,450 |
-0.85% |
26,600 |
| 2025/2/27 |
2,436 |
2,495 |
2,436 |
2,471 |
+1.40% |
11,100 |
| 2025/2/26 |
2,457 |
2,457 |
2,435 |
2,437 |
-0.81% |
18,400 |
| 2025/2/25 |
2,445 |
2,471 |
2,434 |
2,457 |
+0.24% |
14,200 |
| 2025/2/21 |
2,463 |
2,463 |
2,445 |
2,451 |
+0.25% |
7,500 |
| 2025/2/20 |
2,471 |
2,471 |
2,435 |
2,445 |
-1.05% |
17,300 |
| 2025/2/19 |
2,506 |
2,518 |
2,464 |
2,471 |
-1.36% |
26,100 |
| 2025/2/18 |
2,498 |
2,515 |
2,494 |
2,505 |
+0.80% |
12,500 |
| 2025/2/17 |
2,495 |
2,500 |
2,480 |
2,485 |
-0.40% |
11,500 |
| 2025/2/14 |
2,490 |
2,495 |
2,466 |
2,495 |
+1.13% |
13,300 |
| 2025/2/13 |
2,451 |
2,487 |
2,442 |
2,467 |
+0.65% |
17,800 |
| 2025/2/12 |
2,500 |
2,500 |
2,424 |
2,451 |
-2.16% |
42,200 |
| 2025/2/10 |
2,649 |
2,670 |
2,505 |
2,505 |
-4.39% |
38,900 |
| 2025/2/7 |
2,622 |
2,644 |
2,600 |
2,620 |
+0.19% |
10,500 |
| 2025/2/6 |
2,614 |
2,623 |
2,608 |
2,615 |
+0.19% |
7,500 |
| 2025/2/5 |
2,558 |
2,611 |
2,558 |
2,610 |
+2.03% |
13,900 |
| 2025/2/4 |
2,580 |
2,630 |
2,558 |
2,558 |
-0.35% |
11,100 |
| 2025/2/3 |
2,629 |
2,646 |
2,567 |
2,567 |
-2.36% |
20,400 |
| 2025/1/31 |
2,624 |
2,630 |
2,615 |
2,629 |
-0.11% |
5,200 |
| 2025/1/30 |
2,599 |
2,634 |
2,599 |
2,632 |
+1.27% |
11,700 |
| 2025/1/29 |
2,612 |
2,620 |
2,599 |
2,599 |
-0.99% |
7,700 |
| 2025/1/28 |
2,609 |
2,633 |
2,609 |
2,625 |
+0.77% |
10,200 |
| 2025/1/27 |
2,596 |
2,605 |
2,579 |
2,605 |
+1.28% |
10,100 |
| 2025/1/24 |
2,549 |
2,573 |
2,549 |
2,572 |
+1.14% |
12,500 |
| 2025/1/23 |
2,566 |
2,568 |
2,538 |
2,543 |
-0.86% |
13,500 |
| 2025/1/22 |
2,584 |
2,597 |
2,565 |
2,565 |
-0.66% |
12,000 |
| 2025/1/21 |
2,564 |
2,582 |
2,546 |
2,582 |
+1.73% |
17,900 |
| 2025/1/20 |
2,540 |
2,566 |
2,534 |
2,538 |
+0.91% |
10,200 |
| 2025/1/17 |
2,540 |
2,555 |
2,505 |
2,515 |
-1.64% |
21,000 |
| 2025/1/16 |
2,555 |
2,594 |
2,555 |
2,557 |
-0.12% |
21,300 |
| 2025/1/15 |
2,554 |
2,571 |
2,550 |
2,560 |
+0.99% |
17,100 |
| 2025/1/14 |
2,573 |
2,573 |
2,531 |
2,535 |
-2.72% |
30,600 |
| 2025/1/10 |
2,578 |
2,606 |
2,551 |
2,606 |
+1.28% |
24,900 |
| 2025/1/9 |
2,664 |
2,664 |
2,573 |
2,573 |
-3.74% |
32,200 |
| 2025/1/8 |
2,671 |
2,699 |
2,653 |
2,673 |
+0.26% |
32,700 |
| 2025/1/7 |
2,639 |
2,680 |
2,616 |
2,666 |
+1.91% |
37,400 |
| 2025/1/6 |
2,690 |
2,690 |
2,616 |
2,616 |
-2.75% |
40,400 |
| 2024/12/30 |
2,639 |
2,692 |
2,617 |
2,690 |
+1.89% |
45,600 |
| 2024/12/27 |
2,590 |
2,653 |
2,585 |
2,640 |
-0.15% |
137,500 |
| 2024/12/26 |
2,634 |
2,647 |
2,626 |
2,644 |
+0.27% |
170,700 |
| 2024/12/25 |
2,663 |
2,664 |
2,617 |
2,637 |
-0.19% |
77,100 |
| 2024/12/24 |
2,659 |
2,668 |
2,642 |
2,642 |
-1.05% |
74,500 |
| 2024/12/23 |
2,702 |
2,710 |
2,670 |
2,670 |
-1.51% |
66,200 |
| 2024/12/20 |
2,726 |
2,736 |
2,711 |
2,711 |
-0.07% |
32,200 |
| 2024/12/19 |
2,711 |
2,729 |
2,708 |
2,713 |
+0.07% |
31,100 |
| 2024/12/18 |
2,720 |
2,729 |
2,710 |
2,711 |
-0.77% |
31,700 |
| 2024/12/17 |
2,730 |
2,743 |
2,713 |
2,732 |
-0.33% |
38,300 |
| 2024/12/16 |
2,750 |
2,765 |
2,735 |
2,741 |
-1.05% |
89,400 |
| 2024/12/13 |
2,753 |
2,775 |
2,750 |
2,770 |
-0.04% |
98,600 |
| 2024/12/12 |
2,785 |
2,790 |
2,765 |
2,771 |
-0.68% |
87,400 |
| 2024/12/11 |
2,817 |
2,826 |
2,786 |
2,790 |
-1.06% |
56,100 |
| 2024/12/10 |
2,813 |
2,841 |
2,813 |
2,820 |
-0.46% |
41,900 |
| 2024/12/9 |
2,815 |
2,836 |
2,813 |
2,833 |
+0.39% |
56,000 |
| 2024/12/6 |
2,830 |
2,840 |
2,816 |
2,822 |
-0.49% |
45,300 |
| 2024/12/5 |
2,819 |
2,846 |
2,819 |
2,836 |
+0.71% |
30,400 |
| 2024/12/4 |
2,859 |
2,859 |
2,815 |
2,816 |
-0.88% |
21,600 |
| 2024/12/3 |
2,820 |
2,865 |
2,805 |
2,841 |
+1.32% |
32,300 |
| 2024/12/2 |
2,823 |
2,830 |
2,798 |
2,804 |
-0.67% |
33,400 |
| 2024/11/29 |
2,825 |
2,843 |
2,821 |
2,823 |
+0.25% |
17,500 |
| 2024/11/28 |
2,802 |
2,818 |
2,797 |
2,816 |
+0.39% |
21,300 |
| 2024/11/27 |
2,835 |
2,835 |
2,803 |
2,805 |
-1.44% |
15,500 |
| 2024/11/26 |
2,830 |
2,850 |
2,822 |
2,846 |
+0.57% |
8,600 |
| 2024/11/25 |
2,840 |
2,850 |
2,821 |
2,830 |
-0.53% |
16,200 |
| 2024/11/22 |
2,846 |
2,872 |
2,830 |
2,845 |
+0.53% |
14,500 |
| 2024/11/21 |
2,795 |
2,846 |
2,795 |
2,830 |
+1.62% |
12,000 |
| 2024/11/20 |
2,801 |
2,814 |
2,784 |
2,785 |
-1.03% |
16,800 |
| 2024/11/19 |
2,839 |
2,841 |
2,814 |
2,814 |
-0.88% |
10,700 |
| 2024/11/18 |
2,835 |
2,875 |
2,835 |
2,839 |
-1.08% |
17,700 |
| 2024/11/15 |
2,856 |
2,895 |
2,816 |
2,870 |
+2.14% |
13,300 |
| 2024/11/14 |
2,800 |
2,844 |
2,800 |
2,810 |
+0.29% |
17,000 |
| 2024/11/13 |
2,835 |
2,851 |
2,801 |
2,802 |
-0.85% |
15,100 |
| 2024/11/12 |
2,816 |
2,855 |
2,816 |
2,826 |
+0.36% |
21,300 |
| 2024/11/11 |
2,821 |
2,831 |
2,816 |
2,816 |
-0.32% |
9,400 |
| 2024/11/8 |
2,802 |
2,840 |
2,802 |
2,825 |
+0.93% |
11,000 |
| 2024/11/7 |
2,767 |
2,800 |
2,763 |
2,799 |
+1.12% |
14,500 |
| 2024/11/6 |
2,784 |
2,788 |
2,745 |
2,768 |
+0.40% |
11,700 |
| 2024/11/5 |
2,777 |
2,784 |
2,737 |
2,757 |
-0.14% |
12,200 |
| 2024/11/1 |
2,789 |
2,801 |
2,761 |
2,761 |
-1.11% |
11,500 |
| 2024/10/31 |
2,755 |
2,803 |
2,743 |
2,792 |
+2.38% |
19,800 |
| 2024/10/30 |
2,803 |
2,818 |
2,727 |
2,727 |
-2.50% |
41,000 |
| 2024/10/29 |
2,788 |
2,810 |
2,773 |
2,797 |
-0.60% |
9,100 |
| 2024/10/28 |
2,778 |
2,825 |
2,776 |
2,814 |
+1.33% |
11,800 |
| 2024/10/25 |
2,817 |
2,833 |
2,756 |
2,777 |
-1.59% |
13,700 |
| 2024/10/24 |
2,820 |
2,836 |
2,807 |
2,822 |
-0.53% |
8,500 |
| 2024/10/23 |
2,886 |
2,895 |
2,837 |
2,837 |
-1.15% |
9,900 |
| 2024/10/22 |
2,900 |
2,900 |
2,864 |
2,870 |
-0.83% |
9,600 |
| 2024/10/21 |
2,877 |
2,901 |
2,870 |
2,894 |
+0.59% |
5,100 |
| 2024/10/18 |
2,860 |
2,877 |
2,857 |
2,877 |
+0.88% |
2,100 |
| 2024/10/17 |
2,870 |
2,874 |
2,841 |
2,852 |
-1.01% |
10,300 |
| 2024/10/16 |
2,861 |
2,910 |
2,861 |
2,881 |
+0.21% |
10,300 |
| 2024/10/15 |
2,889 |
2,909 |
2,863 |
2,875 |
-0.35% |
11,500 |
| 2024/10/11 |
2,890 |
2,897 |
2,871 |
2,885 |
-0.28% |
8,100 |
| 2024/10/10 |
2,893 |
2,902 |
2,865 |
2,893 |
+0.00% |
5,000 |
| 2024/10/9 |
2,907 |
2,909 |
2,869 |
2,893 |
-0.89% |
11,100 |
| 2024/10/8 |
2,966 |
2,970 |
2,902 |
2,919 |
-1.48% |
11,700 |
| 2024/10/7 |
2,990 |
2,990 |
2,939 |
2,963 |
-0.57% |
17,100 |
| 2024/10/4 |
3,035 |
3,055 |
2,975 |
2,980 |
-2.13% |
17,200 |
| 2024/10/3 |
3,000 |
3,060 |
2,997 |
3,045 |
+2.18% |
18,300 |
| 2024/10/2 |
2,950 |
2,990 |
2,940 |
2,980 |
+0.78% |
19,000 |
| 2024/10/1 |
2,919 |
2,971 |
2,919 |
2,957 |
+1.30% |
9,900 |
| 2024/9/30 |
2,910 |
2,954 |
2,895 |
2,919 |
-1.39% |
14,900 |
| 2024/9/27 |
2,996 |
2,996 |
2,932 |
2,960 |
+0.48% |
21,000 |
| 2024/9/26 |
2,895 |
2,946 |
2,832 |
2,946 |
+2.22% |
27,900 |
| 2024/9/25 |
2,843 |
2,896 |
2,822 |
2,882 |
+2.13% |
15,700 |
| 2024/9/24 |
2,807 |
2,828 |
2,797 |
2,822 |
+0.53% |
16,200 |
| 2024/9/20 |
2,823 |
2,845 |
2,788 |
2,807 |
+0.36% |
20,900 |
| 2024/9/19 |
2,758 |
2,803 |
2,748 |
2,797 |
+1.41% |
17,200 |
| 2024/9/18 |
2,745 |
2,770 |
2,720 |
2,758 |
+1.03% |
11,400 |
| 2024/9/17 |
2,697 |
2,738 |
2,686 |
2,730 |
+1.64% |
13,000 |
| 2024/9/13 |
2,651 |
2,712 |
2,650 |
2,686 |
+1.32% |
17,700 |
|
