| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
2,847 |
2,887 |
2,821 |
2,850 |
+1.06% |
76,100 |
| 2025/3/18 |
2,800 |
2,836 |
2,800 |
2,820 |
+1.08% |
70,000 |
| 2025/3/17 |
2,773 |
2,813 |
2,768 |
2,790 |
+0.61% |
61,300 |
| 2025/3/14 |
2,788 |
2,793 |
2,753 |
2,773 |
-0.72% |
71,200 |
| 2025/3/13 |
2,788 |
2,818 |
2,773 |
2,793 |
+0.22% |
50,800 |
| 2025/3/12 |
2,810 |
2,823 |
2,760 |
2,787 |
-1.31% |
92,000 |
| 2025/3/11 |
2,722 |
2,824 |
2,711 |
2,824 |
+3.44% |
209,500 |
| 2025/3/10 |
2,723 |
2,751 |
2,715 |
2,730 |
+0.40% |
59,900 |
| 2025/3/7 |
2,714 |
2,740 |
2,681 |
2,719 |
+0.26% |
105,100 |
| 2025/3/6 |
2,765 |
2,765 |
2,710 |
2,712 |
-0.55% |
70,700 |
| 2025/3/5 |
2,776 |
2,786 |
2,723 |
2,727 |
-2.08% |
107,900 |
| 2025/3/4 |
2,745 |
2,793 |
2,734 |
2,785 |
+1.24% |
141,700 |
| 2025/3/3 |
2,737 |
2,772 |
2,734 |
2,751 |
+1.14% |
90,700 |
| 2025/2/28 |
2,712 |
2,732 |
2,683 |
2,720 |
-0.33% |
164,500 |
| 2025/2/27 |
2,721 |
2,729 |
2,704 |
2,729 |
+0.18% |
48,300 |
| 2025/2/26 |
2,688 |
2,725 |
2,688 |
2,724 |
+0.48% |
143,400 |
| 2025/2/25 |
2,680 |
2,716 |
2,650 |
2,711 |
+0.89% |
90,400 |
| 2025/2/21 |
2,705 |
2,725 |
2,687 |
2,687 |
-1.47% |
83,400 |
| 2025/2/20 |
2,746 |
2,746 |
2,703 |
2,727 |
-0.69% |
71,300 |
| 2025/2/19 |
2,725 |
2,776 |
2,722 |
2,746 |
+0.40% |
63,000 |
| 2025/2/18 |
2,721 |
2,770 |
2,715 |
2,735 |
+0.74% |
91,300 |
| 2025/2/17 |
2,753 |
2,753 |
2,710 |
2,715 |
-1.95% |
67,600 |
| 2025/2/14 |
2,832 |
2,833 |
2,747 |
2,769 |
-2.22% |
105,300 |
| 2025/2/13 |
2,814 |
2,890 |
2,813 |
2,832 |
+1.65% |
139,900 |
| 2025/2/12 |
2,760 |
2,828 |
2,745 |
2,786 |
+2.05% |
145,500 |
| 2025/2/10 |
2,678 |
2,743 |
2,630 |
2,730 |
+3.88% |
254,800 |
| 2025/2/7 |
2,530 |
2,741 |
2,521 |
2,628 |
+4.29% |
346,500 |
| 2025/2/6 |
2,529 |
2,552 |
2,520 |
2,520 |
-0.24% |
54,600 |
| 2025/2/5 |
2,527 |
2,541 |
2,510 |
2,526 |
-0.08% |
47,300 |
| 2025/2/4 |
2,530 |
2,545 |
2,519 |
2,528 |
+1.53% |
52,600 |
| 2025/2/3 |
2,535 |
2,535 |
2,486 |
2,490 |
-2.62% |
105,400 |
| 2025/1/31 |
2,540 |
2,557 |
2,526 |
2,557 |
+0.67% |
52,800 |
| 2025/1/30 |
2,540 |
2,545 |
2,519 |
2,540 |
-0.31% |
44,900 |
| 2025/1/29 |
2,545 |
2,558 |
2,535 |
2,548 |
+0.51% |
53,200 |
| 2025/1/28 |
2,540 |
2,551 |
2,531 |
2,535 |
-1.05% |
41,300 |
| 2025/1/27 |
2,577 |
2,577 |
2,545 |
2,562 |
+0.79% |
31,100 |
| 2025/1/24 |
2,526 |
2,557 |
2,522 |
2,542 |
+0.63% |
35,100 |
| 2025/1/23 |
2,550 |
2,552 |
2,520 |
2,526 |
-1.37% |
39,600 |
| 2025/1/22 |
2,539 |
2,572 |
2,527 |
2,561 |
+0.87% |
45,900 |
| 2025/1/21 |
2,553 |
2,568 |
2,530 |
2,539 |
-0.47% |
35,700 |
| 2025/1/20 |
2,529 |
2,561 |
2,520 |
2,551 |
+1.47% |
49,300 |
| 2025/1/17 |
2,501 |
2,523 |
2,481 |
2,514 |
+0.24% |
65,700 |
| 2025/1/16 |
2,510 |
2,517 |
2,495 |
2,508 |
+0.16% |
55,800 |
| 2025/1/15 |
2,530 |
2,538 |
2,502 |
2,504 |
-0.48% |
37,300 |
| 2025/1/14 |
2,507 |
2,530 |
2,485 |
2,516 |
-0.28% |
83,400 |
| 2025/1/10 |
2,520 |
2,542 |
2,510 |
2,523 |
+0.12% |
55,600 |
| 2025/1/9 |
2,526 |
2,528 |
2,506 |
2,520 |
-0.32% |
66,100 |
| 2025/1/8 |
2,547 |
2,554 |
2,523 |
2,528 |
-0.43% |
46,200 |
| 2025/1/7 |
2,565 |
2,568 |
2,529 |
2,539 |
-0.78% |
90,400 |
| 2025/1/6 |
2,602 |
2,602 |
2,556 |
2,559 |
-2.40% |
92,100 |
| 2024/12/30 |
2,626 |
2,651 |
2,613 |
2,622 |
-0.15% |
43,300 |
| 2024/12/27 |
2,606 |
2,645 |
2,593 |
2,626 |
+0.92% |
63,000 |
| 2024/12/26 |
2,556 |
2,605 |
2,554 |
2,602 |
+1.21% |
49,300 |
| 2024/12/25 |
2,580 |
2,588 |
2,551 |
2,571 |
+0.63% |
45,300 |
| 2024/12/24 |
2,578 |
2,578 |
2,547 |
2,555 |
-0.54% |
36,400 |
| 2024/12/23 |
2,543 |
2,570 |
2,543 |
2,569 |
+1.82% |
39,900 |
| 2024/12/20 |
2,539 |
2,567 |
2,523 |
2,523 |
-0.63% |
90,500 |
| 2024/12/19 |
2,514 |
2,549 |
2,510 |
2,539 |
-0.98% |
48,700 |
| 2024/12/18 |
2,580 |
2,601 |
2,556 |
2,564 |
-1.19% |
49,900 |
| 2024/12/17 |
2,674 |
2,676 |
2,595 |
2,595 |
-2.88% |
84,000 |
| 2024/12/16 |
2,607 |
2,695 |
2,607 |
2,672 |
+2.38% |
102,000 |
| 2024/12/13 |
2,600 |
2,625 |
2,589 |
2,610 |
+0.46% |
79,700 |
| 2024/12/12 |
2,600 |
2,615 |
2,595 |
2,598 |
+0.15% |
87,600 |
| 2024/12/11 |
2,620 |
2,633 |
2,592 |
2,594 |
-0.92% |
90,300 |
| 2024/12/10 |
2,630 |
2,635 |
2,608 |
2,618 |
-0.19% |
77,300 |
| 2024/12/9 |
2,627 |
2,654 |
2,620 |
2,623 |
-0.15% |
35,500 |
| 2024/12/6 |
2,647 |
2,655 |
2,627 |
2,627 |
-0.27% |
47,900 |
| 2024/12/5 |
2,623 |
2,641 |
2,623 |
2,634 |
+0.42% |
23,300 |
| 2024/12/4 |
2,621 |
2,643 |
2,616 |
2,623 |
-0.83% |
35,800 |
| 2024/12/3 |
2,656 |
2,663 |
2,625 |
2,645 |
+0.15% |
68,700 |
| 2024/12/2 |
2,586 |
2,641 |
2,586 |
2,641 |
+3.53% |
82,300 |
| 2024/11/29 |
2,533 |
2,565 |
2,528 |
2,551 |
+0.55% |
45,800 |
| 2024/11/28 |
2,500 |
2,539 |
2,494 |
2,537 |
+0.71% |
57,700 |
| 2024/11/27 |
2,533 |
2,557 |
2,507 |
2,519 |
-1.37% |
114,500 |
| 2024/11/26 |
2,560 |
2,567 |
2,514 |
2,554 |
-0.70% |
66,300 |
| 2024/11/25 |
2,590 |
2,600 |
2,570 |
2,572 |
-0.81% |
48,900 |
| 2024/11/22 |
2,578 |
2,612 |
2,567 |
2,593 |
+1.17% |
33,900 |
| 2024/11/21 |
2,549 |
2,565 |
2,542 |
2,563 |
+0.23% |
43,300 |
| 2024/11/20 |
2,596 |
2,610 |
2,544 |
2,557 |
-1.58% |
39,800 |
| 2024/11/19 |
2,589 |
2,616 |
2,586 |
2,598 |
+0.93% |
72,100 |
| 2024/11/18 |
2,545 |
2,574 |
2,520 |
2,574 |
+0.51% |
45,300 |
| 2024/11/15 |
2,593 |
2,614 |
2,561 |
2,561 |
-1.39% |
87,000 |
| 2024/11/14 |
2,636 |
2,666 |
2,595 |
2,597 |
-1.48% |
75,400 |
| 2024/11/13 |
2,666 |
2,683 |
2,625 |
2,636 |
-1.42% |
82,600 |
| 2024/11/12 |
2,650 |
2,704 |
2,650 |
2,674 |
+1.75% |
115,100 |
| 2024/11/11 |
2,685 |
2,685 |
2,613 |
2,628 |
-4.47% |
220,900 |
| 2024/11/8 |
2,850 |
2,874 |
2,601 |
2,751 |
-3.47% |
266,800 |
| 2024/11/7 |
2,830 |
2,884 |
2,828 |
2,850 |
+1.21% |
91,800 |
| 2024/11/6 |
2,696 |
2,848 |
2,696 |
2,816 |
+4.61% |
117,700 |
| 2024/11/5 |
2,688 |
2,739 |
2,688 |
2,692 |
+0.26% |
51,100 |
| 2024/11/1 |
2,714 |
2,740 |
2,670 |
2,685 |
-2.29% |
87,900 |
| 2024/10/31 |
2,705 |
2,768 |
2,699 |
2,748 |
+1.48% |
83,800 |
| 2024/10/30 |
2,630 |
2,724 |
2,617 |
2,708 |
+3.12% |
226,500 |
| 2024/10/29 |
2,613 |
2,637 |
2,609 |
2,626 |
+0.69% |
43,700 |
| 2024/10/28 |
2,560 |
2,635 |
2,552 |
2,608 |
+1.88% |
48,800 |
| 2024/10/25 |
2,621 |
2,621 |
2,539 |
2,560 |
-2.33% |
78,000 |
| 2024/10/24 |
2,600 |
2,631 |
2,575 |
2,621 |
+0.34% |
53,600 |
| 2024/10/23 |
2,634 |
2,655 |
2,612 |
2,612 |
-0.84% |
34,200 |
| 2024/10/22 |
2,645 |
2,663 |
2,610 |
2,634 |
-0.60% |
50,800 |
| 2024/10/21 |
2,681 |
2,688 |
2,650 |
2,650 |
-1.23% |
36,900 |
| 2024/10/18 |
2,683 |
2,704 |
2,673 |
2,683 |
+0.00% |
29,100 |
| 2024/10/17 |
2,689 |
2,724 |
2,683 |
2,683 |
-0.22% |
38,400 |
| 2024/10/16 |
2,692 |
2,732 |
2,669 |
2,689 |
-1.10% |
42,000 |
| 2024/10/15 |
2,728 |
2,741 |
2,697 |
2,719 |
+0.63% |
67,600 |
| 2024/10/11 |
2,625 |
2,729 |
2,619 |
2,702 |
+3.72% |
108,600 |
| 2024/10/10 |
2,589 |
2,610 |
2,585 |
2,605 |
+0.85% |
63,200 |
| 2024/10/9 |
2,607 |
2,609 |
2,570 |
2,583 |
-0.92% |
72,100 |
| 2024/10/8 |
2,602 |
2,644 |
2,598 |
2,607 |
-1.06% |
67,700 |
| 2024/10/7 |
2,625 |
2,641 |
2,606 |
2,635 |
+2.33% |
66,500 |
| 2024/10/4 |
2,588 |
2,600 |
2,571 |
2,575 |
-0.50% |
41,400 |
| 2024/10/3 |
2,635 |
2,640 |
2,579 |
2,588 |
+0.78% |
64,300 |
| 2024/10/2 |
2,570 |
2,603 |
2,564 |
2,568 |
-1.04% |
85,500 |
| 2024/10/1 |
2,588 |
2,595 |
2,566 |
2,595 |
+1.33% |
71,800 |
| 2024/9/30 |
2,586 |
2,603 |
2,554 |
2,561 |
-4.51% |
104,600 |
| 2024/9/27 |
2,668 |
2,699 |
2,659 |
2,682 |
-1.03% |
88,000 |
| 2024/9/26 |
2,673 |
2,710 |
2,673 |
2,710 |
+2.46% |
75,100 |
| 2024/9/25 |
2,650 |
2,661 |
2,636 |
2,645 |
-0.64% |
55,200 |
| 2024/9/24 |
2,696 |
2,698 |
2,662 |
2,662 |
+0.45% |
55,700 |
| 2024/9/20 |
2,641 |
2,685 |
2,625 |
2,650 |
+2.12% |
136,400 |
| 2024/9/19 |
2,580 |
2,615 |
2,573 |
2,595 |
+1.49% |
39,100 |
| 2024/9/18 |
2,575 |
2,586 |
2,540 |
2,557 |
-0.39% |
43,300 |
| 2024/9/17 |
2,550 |
2,575 |
2,522 |
2,567 |
+0.98% |
63,500 |
| 2024/9/13 |
2,536 |
2,552 |
2,511 |
2,542 |
-0.27% |
69,700 |
|
