| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
3,080 |
3,095 |
2,915 |
2,915 |
-6.12% |
13,300 |
| 2025/3/19 |
3,135 |
3,135 |
3,100 |
3,105 |
-1.27% |
2,300 |
| 2025/3/18 |
3,075 |
3,160 |
3,060 |
3,145 |
+3.97% |
14,400 |
| 2025/3/17 |
3,085 |
3,085 |
3,025 |
3,025 |
-2.10% |
7,200 |
| 2025/3/14 |
2,983 |
3,115 |
2,954 |
3,090 |
+3.59% |
26,500 |
| 2025/3/13 |
2,968 |
2,993 |
2,961 |
2,983 |
+1.50% |
9,900 |
| 2025/3/12 |
2,940 |
2,957 |
2,906 |
2,939 |
+1.14% |
16,900 |
| 2025/3/11 |
2,951 |
2,951 |
2,856 |
2,906 |
-1.56% |
15,400 |
| 2025/3/10 |
2,995 |
2,995 |
2,946 |
2,952 |
-0.17% |
11,200 |
| 2025/3/7 |
2,992 |
3,000 |
2,957 |
2,957 |
-1.76% |
13,700 |
| 2025/3/6 |
3,045 |
3,045 |
2,980 |
3,010 |
+0.00% |
13,100 |
| 2025/3/5 |
3,100 |
3,100 |
3,010 |
3,010 |
-2.11% |
11,800 |
| 2025/3/4 |
3,190 |
3,190 |
3,065 |
3,075 |
-2.54% |
14,700 |
| 2025/3/3 |
3,175 |
3,205 |
3,140 |
3,155 |
+1.61% |
14,000 |
| 2025/2/28 |
3,115 |
3,155 |
3,075 |
3,105 |
-0.64% |
20,200 |
| 2025/2/27 |
3,150 |
3,170 |
3,110 |
3,125 |
+0.64% |
5,300 |
| 2025/2/26 |
3,150 |
3,200 |
3,100 |
3,105 |
-2.51% |
13,700 |
| 2025/2/25 |
3,135 |
3,250 |
3,100 |
3,185 |
+0.47% |
22,000 |
| 2025/2/21 |
3,190 |
3,320 |
3,105 |
3,170 |
+3.93% |
68,100 |
| 2025/2/20 |
3,060 |
3,095 |
3,050 |
3,050 |
-0.97% |
3,700 |
| 2025/2/19 |
3,025 |
3,080 |
3,010 |
3,080 |
+2.16% |
9,400 |
| 2025/2/18 |
3,075 |
3,075 |
3,015 |
3,015 |
-2.74% |
11,000 |
| 2025/2/17 |
3,145 |
3,195 |
3,080 |
3,100 |
-1.43% |
10,400 |
| 2025/2/14 |
3,235 |
3,235 |
3,110 |
3,145 |
-2.33% |
9,500 |
| 2025/2/13 |
3,140 |
3,230 |
3,110 |
3,220 |
+3.70% |
12,800 |
| 2025/2/12 |
3,100 |
3,130 |
3,085 |
3,105 |
+0.16% |
3,800 |
| 2025/2/10 |
3,230 |
3,230 |
3,100 |
3,100 |
-3.43% |
9,900 |
| 2025/2/7 |
3,205 |
3,265 |
3,190 |
3,210 |
+0.78% |
17,800 |
| 2025/2/6 |
3,100 |
3,200 |
3,100 |
3,185 |
+3.58% |
23,200 |
| 2025/2/5 |
3,075 |
3,100 |
3,020 |
3,075 |
+0.00% |
16,200 |
| 2025/2/4 |
2,970 |
3,080 |
2,961 |
3,075 |
+5.31% |
19,700 |
| 2025/2/3 |
3,105 |
3,180 |
2,911 |
2,920 |
-6.11% |
40,100 |
| 2025/1/31 |
3,180 |
3,180 |
3,090 |
3,110 |
-2.20% |
23,500 |
| 2025/1/30 |
3,080 |
3,180 |
3,080 |
3,180 |
+2.42% |
46,000 |
| 2025/1/29 |
3,100 |
3,125 |
3,040 |
3,105 |
+1.31% |
18,900 |
| 2025/1/28 |
2,970 |
3,065 |
2,952 |
3,065 |
+3.20% |
17,900 |
| 2025/1/27 |
2,995 |
3,005 |
2,950 |
2,970 |
-0.60% |
19,400 |
| 2025/1/24 |
2,939 |
3,005 |
2,939 |
2,988 |
+1.12% |
22,400 |
| 2025/1/23 |
2,939 |
3,020 |
2,883 |
2,955 |
+0.54% |
15,400 |
| 2025/1/22 |
2,952 |
2,958 |
2,879 |
2,939 |
-0.44% |
19,200 |
| 2025/1/21 |
2,953 |
2,958 |
2,930 |
2,952 |
-0.03% |
10,800 |
| 2025/1/20 |
2,950 |
2,982 |
2,950 |
2,953 |
+0.10% |
13,700 |
| 2025/1/17 |
2,974 |
2,998 |
2,900 |
2,950 |
-1.01% |
18,200 |
| 2025/1/16 |
3,050 |
3,055 |
2,974 |
2,980 |
-2.45% |
20,600 |
| 2025/1/15 |
3,090 |
3,100 |
3,040 |
3,055 |
-1.13% |
14,000 |
| 2025/1/14 |
3,075 |
3,140 |
3,040 |
3,090 |
+0.49% |
15,000 |
| 2025/1/10 |
3,075 |
3,110 |
3,070 |
3,075 |
-0.32% |
7,800 |
| 2025/1/9 |
3,150 |
3,150 |
3,075 |
3,085 |
-2.37% |
11,700 |
| 2025/1/8 |
3,140 |
3,165 |
3,110 |
3,160 |
+0.48% |
13,300 |
| 2025/1/7 |
3,175 |
3,235 |
3,145 |
3,145 |
+0.00% |
12,600 |
| 2025/1/6 |
3,245 |
3,245 |
3,125 |
3,145 |
-2.48% |
12,600 |
| 2024/12/30 |
3,170 |
3,345 |
3,170 |
3,225 |
+1.26% |
13,900 |
| 2024/12/27 |
3,125 |
3,220 |
3,125 |
3,185 |
+1.11% |
10,200 |
| 2024/12/26 |
3,145 |
3,165 |
3,120 |
3,150 |
-0.16% |
15,600 |
| 2024/12/25 |
3,170 |
3,170 |
3,120 |
3,155 |
-0.79% |
16,000 |
| 2024/12/24 |
3,210 |
3,230 |
3,155 |
3,180 |
-1.24% |
16,500 |
| 2024/12/23 |
3,240 |
3,290 |
3,210 |
3,220 |
-1.08% |
14,200 |
| 2024/12/20 |
3,430 |
3,430 |
3,255 |
3,255 |
-6.33% |
26,700 |
| 2024/12/19 |
3,440 |
3,490 |
3,440 |
3,475 |
+0.43% |
4,600 |
| 2024/12/18 |
3,610 |
3,610 |
3,460 |
3,460 |
-4.16% |
10,400 |
| 2024/12/17 |
3,650 |
3,650 |
3,595 |
3,610 |
-0.55% |
6,000 |
| 2024/12/16 |
3,650 |
3,670 |
3,580 |
3,630 |
+0.41% |
7,400 |
| 2024/12/13 |
3,585 |
3,670 |
3,585 |
3,615 |
+1.26% |
14,300 |
| 2024/12/12 |
3,595 |
3,620 |
3,560 |
3,570 |
+0.00% |
8,700 |
| 2024/12/11 |
3,540 |
3,590 |
3,540 |
3,570 |
+0.85% |
4,800 |
| 2024/12/10 |
3,595 |
3,595 |
3,535 |
3,540 |
-1.67% |
7,600 |
| 2024/12/9 |
3,540 |
3,605 |
3,530 |
3,600 |
+1.84% |
8,600 |
| 2024/12/6 |
3,535 |
3,550 |
3,465 |
3,535 |
+0.28% |
6,800 |
| 2024/12/5 |
3,500 |
3,540 |
3,495 |
3,525 |
+1.88% |
6,800 |
| 2024/12/4 |
3,500 |
3,500 |
3,420 |
3,460 |
-1.14% |
6,800 |
| 2024/12/3 |
3,470 |
3,515 |
3,465 |
3,500 |
+1.45% |
7,500 |
| 2024/12/2 |
3,530 |
3,535 |
3,445 |
3,450 |
-1.71% |
7,800 |
| 2024/11/29 |
3,450 |
3,550 |
3,450 |
3,510 |
+1.59% |
6,200 |
| 2024/11/28 |
3,380 |
3,510 |
3,335 |
3,455 |
+1.62% |
10,300 |
| 2024/11/27 |
3,465 |
3,585 |
3,400 |
3,400 |
-2.30% |
12,800 |
| 2024/11/26 |
3,550 |
3,560 |
3,455 |
3,480 |
-2.52% |
10,700 |
| 2024/11/25 |
3,635 |
3,650 |
3,570 |
3,570 |
-1.11% |
15,100 |
| 2024/11/22 |
3,460 |
3,640 |
3,395 |
3,610 |
+4.64% |
31,500 |
| 2024/11/21 |
3,250 |
3,450 |
3,250 |
3,450 |
+6.81% |
32,600 |
| 2024/11/20 |
3,255 |
3,280 |
3,225 |
3,230 |
+0.00% |
6,100 |
| 2024/11/19 |
3,175 |
3,280 |
3,175 |
3,230 |
+0.62% |
4,200 |
| 2024/11/18 |
3,185 |
3,215 |
3,110 |
3,210 |
+0.47% |
6,600 |
| 2024/11/15 |
3,210 |
3,230 |
3,165 |
3,195 |
-0.16% |
8,100 |
| 2024/11/14 |
3,275 |
3,275 |
3,185 |
3,200 |
-1.54% |
7,900 |
| 2024/11/13 |
3,270 |
3,285 |
3,235 |
3,250 |
-0.61% |
5,100 |
| 2024/11/12 |
3,250 |
3,345 |
3,245 |
3,270 |
-0.30% |
9,700 |
| 2024/11/11 |
3,275 |
3,280 |
3,220 |
3,280 |
+0.00% |
7,200 |
| 2024/11/8 |
3,195 |
3,300 |
3,195 |
3,280 |
+3.31% |
8,300 |
| 2024/11/7 |
3,140 |
3,185 |
3,140 |
3,175 |
+2.25% |
8,200 |
| 2024/11/6 |
3,085 |
3,190 |
3,050 |
3,105 |
+1.80% |
12,500 |
| 2024/11/5 |
3,070 |
3,120 |
3,050 |
3,050 |
+1.67% |
11,400 |
| 2024/11/1 |
3,160 |
3,195 |
2,964 |
3,000 |
-7.12% |
25,200 |
| 2024/10/31 |
3,245 |
3,295 |
3,175 |
3,230 |
+0.94% |
18,800 |
| 2024/10/30 |
3,280 |
3,405 |
3,200 |
3,200 |
-2.29% |
34,300 |
| 2024/10/29 |
3,290 |
3,350 |
3,245 |
3,275 |
+0.00% |
11,800 |
| 2024/10/28 |
3,150 |
3,295 |
3,150 |
3,275 |
+4.30% |
9,300 |
| 2024/10/25 |
3,245 |
3,245 |
3,130 |
3,140 |
-2.64% |
12,100 |
| 2024/10/24 |
3,215 |
3,250 |
3,180 |
3,225 |
+0.31% |
7,000 |
| 2024/10/23 |
3,225 |
3,275 |
3,200 |
3,215 |
-0.46% |
13,600 |
| 2024/10/22 |
3,340 |
3,340 |
3,230 |
3,230 |
-2.71% |
11,200 |
| 2024/10/21 |
3,285 |
3,340 |
3,285 |
3,320 |
+1.37% |
3,700 |
| 2024/10/18 |
3,330 |
3,330 |
3,275 |
3,275 |
-0.61% |
6,100 |
| 2024/10/17 |
3,375 |
3,375 |
3,290 |
3,295 |
-1.64% |
5,900 |
| 2024/10/16 |
3,345 |
3,380 |
3,325 |
3,350 |
-1.03% |
6,200 |
| 2024/10/15 |
3,360 |
3,385 |
3,310 |
3,385 |
+1.04% |
10,300 |
| 2024/10/11 |
3,410 |
3,410 |
3,350 |
3,350 |
-1.62% |
7,700 |
| 2024/10/10 |
3,430 |
3,430 |
3,360 |
3,405 |
-0.44% |
8,600 |
| 2024/10/9 |
3,375 |
3,420 |
3,340 |
3,420 |
+2.86% |
12,500 |
| 2024/10/8 |
3,410 |
3,410 |
3,315 |
3,325 |
-2.49% |
14,300 |
| 2024/10/7 |
3,455 |
3,500 |
3,405 |
3,410 |
-0.87% |
9,700 |
| 2024/10/4 |
3,475 |
3,515 |
3,430 |
3,440 |
-1.01% |
7,200 |
| 2024/10/3 |
3,500 |
3,550 |
3,475 |
3,475 |
+0.58% |
9,500 |
| 2024/10/2 |
3,585 |
3,585 |
3,455 |
3,455 |
-3.63% |
11,600 |
| 2024/10/1 |
3,525 |
3,595 |
3,500 |
3,585 |
+3.17% |
10,300 |
| 2024/9/30 |
3,455 |
3,550 |
3,405 |
3,475 |
-2.93% |
16,700 |
| 2024/9/27 |
3,630 |
3,635 |
3,580 |
3,580 |
-1.24% |
13,000 |
| 2024/9/26 |
3,575 |
3,625 |
3,510 |
3,625 |
+1.97% |
14,700 |
| 2024/9/25 |
3,590 |
3,595 |
3,550 |
3,555 |
+0.00% |
8,400 |
| 2024/9/24 |
3,610 |
3,610 |
3,520 |
3,555 |
-0.14% |
9,900 |
| 2024/9/20 |
3,475 |
3,565 |
3,430 |
3,560 |
+2.45% |
41,200 |
| 2024/9/19 |
3,495 |
3,545 |
3,475 |
3,475 |
+0.43% |
11,000 |
| 2024/9/18 |
3,410 |
3,460 |
3,385 |
3,460 |
+1.76% |
9,200 |
| 2024/9/17 |
3,500 |
3,500 |
3,350 |
3,400 |
-3.00% |
12,800 |
|
