| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
3,930 |
3,965 |
3,905 |
3,920 |
-0.51% |
43,000 |
| 2025/3/19 |
3,920 |
3,965 |
3,910 |
3,940 |
+0.51% |
36,900 |
| 2025/3/18 |
3,905 |
3,955 |
3,905 |
3,920 |
+1.42% |
57,900 |
| 2025/3/17 |
3,830 |
3,890 |
3,815 |
3,865 |
+0.52% |
31,600 |
| 2025/3/14 |
3,875 |
3,915 |
3,830 |
3,845 |
+1.05% |
78,500 |
| 2025/3/13 |
3,755 |
3,860 |
3,745 |
3,805 |
+1.47% |
67,600 |
| 2025/3/12 |
3,755 |
3,765 |
3,715 |
3,750 |
-0.13% |
39,400 |
| 2025/3/11 |
3,700 |
3,755 |
3,685 |
3,755 |
+0.81% |
74,100 |
| 2025/3/10 |
3,745 |
3,785 |
3,705 |
3,725 |
+0.40% |
66,900 |
| 2025/3/7 |
3,680 |
3,720 |
3,625 |
3,710 |
+0.27% |
93,900 |
| 2025/3/6 |
3,635 |
3,710 |
3,635 |
3,700 |
+2.21% |
82,100 |
| 2025/3/5 |
3,560 |
3,635 |
3,550 |
3,620 |
+1.40% |
57,600 |
| 2025/3/4 |
3,570 |
3,575 |
3,510 |
3,570 |
+0.00% |
37,300 |
| 2025/3/3 |
3,570 |
3,590 |
3,545 |
3,570 |
+0.56% |
37,800 |
| 2025/2/28 |
3,555 |
3,575 |
3,515 |
3,550 |
-0.14% |
51,400 |
| 2025/2/27 |
3,500 |
3,555 |
3,500 |
3,555 |
+1.43% |
25,800 |
| 2025/2/26 |
3,510 |
3,510 |
3,450 |
3,505 |
+0.29% |
45,300 |
| 2025/2/25 |
3,500 |
3,525 |
3,485 |
3,495 |
-0.29% |
48,600 |
| 2025/2/21 |
3,535 |
3,540 |
3,480 |
3,505 |
-1.68% |
73,200 |
| 2025/2/20 |
3,595 |
3,615 |
3,540 |
3,565 |
-0.83% |
88,700 |
| 2025/2/19 |
3,640 |
3,655 |
3,570 |
3,595 |
-1.24% |
57,900 |
| 2025/2/18 |
3,630 |
3,650 |
3,600 |
3,640 |
-0.27% |
99,100 |
| 2025/2/17 |
3,595 |
3,690 |
3,585 |
3,650 |
+2.67% |
224,000 |
| 2025/2/14 |
3,220 |
3,675 |
3,220 |
3,555 |
+10.75% |
433,200 |
| 2025/2/13 |
3,040 |
3,220 |
3,040 |
3,210 |
+5.94% |
251,100 |
| 2025/2/12 |
2,998 |
3,035 |
2,991 |
3,030 |
+1.30% |
50,800 |
| 2025/2/10 |
2,991 |
3,005 |
2,987 |
2,991 |
-0.03% |
42,500 |
| 2025/2/7 |
3,025 |
3,025 |
2,992 |
2,992 |
-0.93% |
28,900 |
| 2025/2/6 |
2,994 |
3,020 |
2,994 |
3,020 |
+1.07% |
36,400 |
| 2025/2/5 |
2,993 |
3,020 |
2,979 |
2,988 |
+0.00% |
30,800 |
| 2025/2/4 |
2,999 |
3,025 |
2,979 |
2,988 |
+0.71% |
53,800 |
| 2025/2/3 |
3,020 |
3,020 |
2,963 |
2,967 |
-1.92% |
71,500 |
| 2025/1/31 |
3,010 |
3,025 |
2,988 |
3,025 |
+0.33% |
38,900 |
| 2025/1/30 |
3,015 |
3,015 |
3,000 |
3,015 |
+0.00% |
24,700 |
| 2025/1/29 |
3,020 |
3,035 |
3,005 |
3,015 |
-0.17% |
38,100 |
| 2025/1/28 |
3,015 |
3,050 |
3,010 |
3,020 |
-0.66% |
55,600 |
| 2025/1/27 |
3,050 |
3,075 |
3,020 |
3,040 |
+0.33% |
63,000 |
| 2025/1/24 |
3,035 |
3,040 |
3,015 |
3,030 |
+0.00% |
26,800 |
| 2025/1/23 |
3,050 |
3,050 |
3,010 |
3,030 |
-0.49% |
35,400 |
| 2025/1/22 |
3,045 |
3,075 |
3,025 |
3,045 |
+0.33% |
64,400 |
| 2025/1/21 |
3,020 |
3,045 |
3,010 |
3,035 |
+0.50% |
82,100 |
| 2025/1/20 |
2,981 |
3,030 |
2,976 |
3,020 |
+1.31% |
108,700 |
| 2025/1/17 |
2,969 |
2,981 |
2,937 |
2,981 |
+0.07% |
70,300 |
| 2025/1/16 |
2,997 |
3,015 |
2,971 |
2,979 |
-0.37% |
60,400 |
| 2025/1/15 |
3,005 |
3,020 |
2,981 |
2,990 |
-0.17% |
70,700 |
| 2025/1/14 |
2,941 |
3,005 |
2,941 |
2,995 |
+1.29% |
105,800 |
| 2025/1/10 |
2,985 |
2,986 |
2,943 |
2,957 |
-1.10% |
128,300 |
| 2025/1/9 |
2,990 |
3,015 |
2,986 |
2,990 |
+0.20% |
112,900 |
| 2025/1/8 |
2,969 |
2,996 |
2,959 |
2,984 |
+0.27% |
113,300 |
| 2025/1/7 |
3,020 |
3,025 |
2,972 |
2,976 |
-1.46% |
163,600 |
| 2025/1/6 |
3,015 |
3,025 |
2,995 |
3,020 |
+0.33% |
157,500 |
| 2024/12/30 |
3,025 |
3,030 |
3,000 |
3,010 |
-0.33% |
142,800 |
| 2024/12/27 |
3,015 |
3,040 |
3,005 |
3,020 |
-5.03% |
337,800 |
| 2024/12/26 |
3,205 |
3,230 |
3,160 |
3,180 |
+0.00% |
278,200 |
| 2024/12/25 |
3,115 |
3,180 |
3,115 |
3,180 |
+2.75% |
195,300 |
| 2024/12/24 |
3,085 |
3,105 |
3,060 |
3,095 |
+0.98% |
186,700 |
| 2024/12/23 |
3,015 |
3,065 |
3,015 |
3,065 |
+1.83% |
177,900 |
| 2024/12/20 |
3,015 |
3,035 |
3,010 |
3,010 |
-0.17% |
161,800 |
| 2024/12/19 |
2,985 |
3,015 |
2,982 |
3,015 |
+0.50% |
173,300 |
| 2024/12/18 |
2,980 |
3,015 |
2,978 |
3,000 |
+0.67% |
109,300 |
| 2024/12/17 |
3,000 |
3,030 |
2,980 |
2,980 |
-0.67% |
237,400 |
| 2024/12/16 |
3,035 |
3,055 |
3,000 |
3,000 |
-1.32% |
192,500 |
| 2024/12/13 |
3,020 |
3,040 |
3,005 |
3,040 |
+0.33% |
166,200 |
| 2024/12/12 |
3,040 |
3,070 |
3,025 |
3,030 |
-0.33% |
140,800 |
| 2024/12/11 |
3,035 |
3,045 |
3,020 |
3,040 |
+0.33% |
123,200 |
| 2024/12/10 |
3,050 |
3,065 |
3,030 |
3,030 |
+0.66% |
114,200 |
| 2024/12/9 |
3,030 |
3,035 |
3,005 |
3,010 |
-0.17% |
141,400 |
| 2024/12/6 |
3,055 |
3,060 |
3,005 |
3,015 |
-1.31% |
123,700 |
| 2024/12/5 |
3,065 |
3,070 |
3,045 |
3,055 |
-0.16% |
59,700 |
| 2024/12/4 |
3,100 |
3,100 |
3,040 |
3,060 |
-1.45% |
111,500 |
| 2024/12/3 |
3,090 |
3,110 |
3,085 |
3,105 |
+0.49% |
85,400 |
| 2024/12/2 |
3,105 |
3,110 |
3,085 |
3,090 |
-0.48% |
73,100 |
| 2024/11/29 |
3,105 |
3,120 |
3,095 |
3,105 |
-0.32% |
45,200 |
| 2024/11/28 |
3,095 |
3,115 |
3,085 |
3,115 |
+0.65% |
55,500 |
| 2024/11/27 |
3,130 |
3,140 |
3,085 |
3,095 |
-1.75% |
46,100 |
| 2024/11/26 |
3,140 |
3,155 |
3,115 |
3,150 |
+0.64% |
49,900 |
| 2024/11/25 |
3,165 |
3,180 |
3,125 |
3,130 |
-0.32% |
92,500 |
| 2024/11/22 |
3,140 |
3,170 |
3,105 |
3,140 |
+0.80% |
54,900 |
| 2024/11/21 |
3,110 |
3,150 |
3,100 |
3,115 |
-0.16% |
43,500 |
| 2024/11/20 |
3,085 |
3,145 |
3,085 |
3,120 |
+1.30% |
60,700 |
| 2024/11/19 |
3,090 |
3,110 |
3,060 |
3,080 |
-0.16% |
58,800 |
| 2024/11/18 |
3,015 |
3,090 |
3,005 |
3,085 |
+1.82% |
75,300 |
| 2024/11/15 |
3,000 |
3,030 |
2,976 |
3,030 |
+1.58% |
126,200 |
| 2024/11/14 |
3,010 |
3,040 |
2,955 |
2,983 |
+7.65% |
273,500 |
| 2024/11/13 |
2,792 |
2,843 |
2,758 |
2,771 |
-0.50% |
87,100 |
| 2024/11/12 |
2,711 |
2,790 |
2,710 |
2,785 |
+2.43% |
48,500 |
| 2024/11/11 |
2,720 |
2,730 |
2,698 |
2,719 |
-0.18% |
33,500 |
| 2024/11/8 |
2,771 |
2,775 |
2,718 |
2,724 |
-1.63% |
27,000 |
| 2024/11/7 |
2,744 |
2,780 |
2,734 |
2,769 |
+1.76% |
36,400 |
| 2024/11/6 |
2,699 |
2,740 |
2,699 |
2,721 |
+1.04% |
19,900 |
| 2024/11/5 |
2,701 |
2,712 |
2,693 |
2,693 |
-0.11% |
18,500 |
| 2024/11/1 |
2,710 |
2,724 |
2,683 |
2,696 |
-0.70% |
27,700 |
| 2024/10/31 |
2,700 |
2,727 |
2,699 |
2,715 |
+0.70% |
25,800 |
| 2024/10/30 |
2,693 |
2,706 |
2,684 |
2,696 |
-0.04% |
48,600 |
| 2024/10/29 |
2,675 |
2,701 |
2,673 |
2,697 |
+0.90% |
17,100 |
| 2024/10/28 |
2,639 |
2,673 |
2,633 |
2,673 |
+1.14% |
21,400 |
| 2024/10/25 |
2,661 |
2,666 |
2,620 |
2,643 |
-0.64% |
21,700 |
| 2024/10/24 |
2,635 |
2,663 |
2,620 |
2,660 |
+0.30% |
33,400 |
| 2024/10/23 |
2,678 |
2,694 |
2,649 |
2,652 |
-0.97% |
21,200 |
| 2024/10/22 |
2,711 |
2,720 |
2,672 |
2,678 |
-1.18% |
37,600 |
| 2024/10/21 |
2,732 |
2,733 |
2,708 |
2,710 |
-0.15% |
19,700 |
| 2024/10/18 |
2,720 |
2,725 |
2,694 |
2,714 |
-0.22% |
22,600 |
| 2024/10/17 |
2,716 |
2,731 |
2,711 |
2,720 |
+0.15% |
17,200 |
| 2024/10/16 |
2,714 |
2,745 |
2,710 |
2,716 |
-0.33% |
19,400 |
| 2024/10/15 |
2,722 |
2,741 |
2,712 |
2,725 |
+0.70% |
17,200 |
| 2024/10/11 |
2,700 |
2,720 |
2,691 |
2,706 |
-0.44% |
20,500 |
| 2024/10/10 |
2,697 |
2,720 |
2,693 |
2,718 |
+0.89% |
19,500 |
| 2024/10/9 |
2,720 |
2,728 |
2,684 |
2,694 |
-0.37% |
20,100 |
| 2024/10/8 |
2,750 |
2,759 |
2,702 |
2,704 |
-1.96% |
27,400 |
| 2024/10/7 |
2,781 |
2,787 |
2,749 |
2,758 |
-0.51% |
31,300 |
| 2024/10/4 |
2,762 |
2,781 |
2,738 |
2,772 |
+0.36% |
33,000 |
| 2024/10/3 |
2,770 |
2,773 |
2,747 |
2,762 |
+0.95% |
32,100 |
| 2024/10/2 |
2,723 |
2,756 |
2,720 |
2,736 |
+0.48% |
28,600 |
| 2024/10/1 |
2,709 |
2,732 |
2,696 |
2,723 |
+1.72% |
36,600 |
| 2024/9/30 |
2,679 |
2,695 |
2,654 |
2,677 |
-1.91% |
31,800 |
| 2024/9/27 |
2,745 |
2,745 |
2,710 |
2,729 |
+0.55% |
20,000 |
| 2024/9/26 |
2,678 |
2,714 |
2,648 |
2,714 |
+1.95% |
34,300 |
| 2024/9/25 |
2,660 |
2,671 |
2,641 |
2,662 |
+0.23% |
17,100 |
| 2024/9/24 |
2,686 |
2,688 |
2,649 |
2,656 |
+0.08% |
31,900 |
| 2024/9/20 |
2,644 |
2,660 |
2,640 |
2,654 |
+1.18% |
28,500 |
| 2024/9/19 |
2,609 |
2,640 |
2,607 |
2,623 |
+1.04% |
27,200 |
| 2024/9/18 |
2,580 |
2,603 |
2,572 |
2,596 |
+1.37% |
21,600 |
| 2024/9/17 |
2,561 |
2,573 |
2,526 |
2,561 |
+0.00% |
31,600 |
|
