| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
3,760 |
3,780 |
3,715 |
3,765 |
-0.40% |
8,500 |
| 2025/3/18 |
3,780 |
3,810 |
3,750 |
3,780 |
+1.89% |
13,100 |
| 2025/3/17 |
3,755 |
3,815 |
3,710 |
3,710 |
-1.33% |
18,000 |
| 2025/3/14 |
3,730 |
3,775 |
3,725 |
3,760 |
-0.53% |
13,400 |
| 2025/3/13 |
3,790 |
3,810 |
3,770 |
3,780 |
+0.27% |
10,500 |
| 2025/3/12 |
3,775 |
3,790 |
3,710 |
3,770 |
-0.13% |
14,700 |
| 2025/3/11 |
3,700 |
3,805 |
3,670 |
3,775 |
+1.21% |
25,700 |
| 2025/3/10 |
3,790 |
3,795 |
3,730 |
3,730 |
-1.71% |
20,900 |
| 2025/3/7 |
3,840 |
3,910 |
3,795 |
3,795 |
-3.44% |
11,100 |
| 2025/3/6 |
3,695 |
3,930 |
3,695 |
3,930 |
+7.08% |
46,800 |
| 2025/3/5 |
3,715 |
3,730 |
3,645 |
3,670 |
-2.26% |
18,100 |
| 2025/3/4 |
3,650 |
3,755 |
3,615 |
3,755 |
+1.76% |
31,700 |
| 2025/3/3 |
3,740 |
3,765 |
3,640 |
3,690 |
-1.07% |
37,200 |
| 2025/2/28 |
3,805 |
3,870 |
3,685 |
3,730 |
-2.23% |
56,500 |
| 2025/2/27 |
3,980 |
4,000 |
3,780 |
3,815 |
-0.65% |
112,200 |
| 2025/2/26 |
3,710 |
3,840 |
3,710 |
3,840 |
+2.40% |
11,900 |
| 2025/2/25 |
3,790 |
3,790 |
3,735 |
3,750 |
-2.72% |
20,200 |
| 2025/2/21 |
3,895 |
3,965 |
3,820 |
3,855 |
+0.52% |
32,000 |
| 2025/2/20 |
3,910 |
3,940 |
3,780 |
3,835 |
-0.26% |
28,000 |
| 2025/2/19 |
3,815 |
3,900 |
3,775 |
3,845 |
+1.59% |
33,700 |
| 2025/2/18 |
3,660 |
3,790 |
3,615 |
3,785 |
+3.84% |
21,600 |
| 2025/2/17 |
3,665 |
3,705 |
3,620 |
3,645 |
-1.22% |
30,300 |
| 2025/2/14 |
3,750 |
3,780 |
3,690 |
3,690 |
-0.54% |
23,200 |
| 2025/2/13 |
3,830 |
3,840 |
3,645 |
3,710 |
-3.13% |
37,600 |
| 2025/2/12 |
3,675 |
3,830 |
3,675 |
3,830 |
+4.22% |
20,400 |
| 2025/2/10 |
3,605 |
3,725 |
3,590 |
3,675 |
+2.08% |
32,000 |
| 2025/2/7 |
3,635 |
3,640 |
3,595 |
3,600 |
-2.31% |
17,600 |
| 2025/2/6 |
3,680 |
3,735 |
3,675 |
3,685 |
+0.27% |
5,700 |
| 2025/2/5 |
3,620 |
3,675 |
3,615 |
3,675 |
+1.52% |
13,600 |
| 2025/2/4 |
3,685 |
3,715 |
3,605 |
3,620 |
-2.95% |
29,200 |
| 2025/2/3 |
3,820 |
3,840 |
3,710 |
3,730 |
-2.10% |
29,000 |
| 2025/1/31 |
3,895 |
3,985 |
3,780 |
3,810 |
-1.55% |
67,100 |
| 2025/1/30 |
3,740 |
4,000 |
3,695 |
3,870 |
+12.17% |
174,900 |
| 2025/1/29 |
3,510 |
3,515 |
3,420 |
3,450 |
+0.29% |
39,300 |
| 2025/1/28 |
3,390 |
3,490 |
3,385 |
3,440 |
+1.47% |
18,600 |
| 2025/1/27 |
3,445 |
3,460 |
3,390 |
3,390 |
-1.31% |
17,200 |
| 2025/1/24 |
3,500 |
3,530 |
3,400 |
3,435 |
-1.86% |
23,300 |
| 2025/1/23 |
3,570 |
3,570 |
3,470 |
3,500 |
+0.72% |
21,700 |
| 2025/1/22 |
3,420 |
3,495 |
3,395 |
3,475 |
+2.81% |
13,600 |
| 2025/1/21 |
3,375 |
3,430 |
3,365 |
3,380 |
+1.35% |
15,100 |
| 2025/1/20 |
3,420 |
3,420 |
3,320 |
3,335 |
-2.06% |
14,500 |
| 2025/1/17 |
3,385 |
3,425 |
3,365 |
3,405 |
-0.58% |
9,500 |
| 2025/1/16 |
3,440 |
3,460 |
3,360 |
3,425 |
-1.01% |
13,000 |
| 2025/1/15 |
3,450 |
3,520 |
3,435 |
3,460 |
+0.14% |
17,800 |
| 2025/1/14 |
3,590 |
3,590 |
3,455 |
3,455 |
-5.08% |
21,400 |
| 2025/1/10 |
3,515 |
3,655 |
3,465 |
3,640 |
+3.70% |
13,400 |
| 2025/1/9 |
3,700 |
3,700 |
3,500 |
3,510 |
-5.14% |
20,300 |
| 2025/1/8 |
3,640 |
3,800 |
3,635 |
3,700 |
+2.49% |
34,300 |
| 2025/1/7 |
3,510 |
3,620 |
3,495 |
3,610 |
+4.49% |
22,700 |
| 2025/1/6 |
3,470 |
3,515 |
3,415 |
3,455 |
+1.62% |
21,700 |
| 2024/12/30 |
3,440 |
3,440 |
3,370 |
3,400 |
+0.59% |
6,100 |
| 2024/12/27 |
3,370 |
3,485 |
3,340 |
3,380 |
-0.15% |
7,500 |
| 2024/12/26 |
3,350 |
3,400 |
3,350 |
3,385 |
+0.59% |
3,000 |
| 2024/12/25 |
3,425 |
3,425 |
3,330 |
3,365 |
-1.46% |
12,600 |
| 2024/12/24 |
3,500 |
3,500 |
3,375 |
3,415 |
-0.58% |
17,900 |
| 2024/12/23 |
3,335 |
3,435 |
3,320 |
3,435 |
+3.78% |
14,600 |
| 2024/12/20 |
3,295 |
3,330 |
3,280 |
3,310 |
+1.53% |
7,000 |
| 2024/12/19 |
3,240 |
3,280 |
3,240 |
3,260 |
-0.46% |
4,000 |
| 2024/12/18 |
3,275 |
3,300 |
3,255 |
3,275 |
+0.77% |
2,500 |
| 2024/12/17 |
3,300 |
3,320 |
3,250 |
3,250 |
-0.31% |
5,900 |
| 2024/12/16 |
3,260 |
3,320 |
3,255 |
3,260 |
+0.46% |
5,500 |
| 2024/12/13 |
3,230 |
3,260 |
3,205 |
3,245 |
+0.46% |
3,700 |
| 2024/12/12 |
3,295 |
3,320 |
3,230 |
3,230 |
-1.52% |
2,000 |
| 2024/12/11 |
3,275 |
3,295 |
3,250 |
3,280 |
+0.15% |
2,800 |
| 2024/12/10 |
3,375 |
3,375 |
3,275 |
3,275 |
-0.76% |
10,700 |
| 2024/12/9 |
3,240 |
3,300 |
3,240 |
3,300 |
+2.01% |
6,500 |
| 2024/12/6 |
3,240 |
3,240 |
3,220 |
3,235 |
+0.15% |
1,000 |
| 2024/12/5 |
3,185 |
3,250 |
3,185 |
3,230 |
+1.41% |
10,500 |
| 2024/12/4 |
3,240 |
3,290 |
3,185 |
3,185 |
-2.45% |
9,400 |
| 2024/12/3 |
3,240 |
3,305 |
3,215 |
3,265 |
+0.77% |
8,300 |
| 2024/12/2 |
3,305 |
3,305 |
3,240 |
3,240 |
-2.70% |
6,100 |
| 2024/11/29 |
3,355 |
3,380 |
3,315 |
3,330 |
-0.89% |
11,300 |
| 2024/11/28 |
3,330 |
3,360 |
3,310 |
3,360 |
+1.66% |
9,700 |
| 2024/11/27 |
3,340 |
3,350 |
3,305 |
3,305 |
-1.05% |
5,100 |
| 2024/11/26 |
3,360 |
3,380 |
3,305 |
3,340 |
-0.89% |
7,400 |
| 2024/11/25 |
3,275 |
3,385 |
3,220 |
3,370 |
+2.90% |
18,400 |
| 2024/11/22 |
3,320 |
3,340 |
3,265 |
3,275 |
-0.15% |
9,100 |
| 2024/11/21 |
3,200 |
3,320 |
3,195 |
3,280 |
+3.31% |
9,800 |
| 2024/11/20 |
3,125 |
3,180 |
3,110 |
3,175 |
+2.42% |
8,800 |
| 2024/11/19 |
3,115 |
3,195 |
3,095 |
3,100 |
+0.65% |
10,300 |
| 2024/11/18 |
3,080 |
3,150 |
3,075 |
3,080 |
+0.00% |
7,700 |
| 2024/11/15 |
3,050 |
3,080 |
3,050 |
3,080 |
+0.82% |
2,200 |
| 2024/11/14 |
3,065 |
3,105 |
3,055 |
3,055 |
-1.13% |
4,100 |
| 2024/11/13 |
3,110 |
3,155 |
3,090 |
3,090 |
-0.96% |
6,000 |
| 2024/11/12 |
3,165 |
3,185 |
3,100 |
3,120 |
-0.32% |
7,000 |
| 2024/11/11 |
3,115 |
3,135 |
3,100 |
3,130 |
+1.13% |
6,100 |
| 2024/11/8 |
3,080 |
3,095 |
3,050 |
3,095 |
+0.81% |
10,000 |
| 2024/11/7 |
3,200 |
3,200 |
3,055 |
3,070 |
-0.49% |
14,900 |
| 2024/11/6 |
3,175 |
3,260 |
3,055 |
3,085 |
+7.30% |
57,900 |
| 2024/11/5 |
2,740 |
2,925 |
2,720 |
2,875 |
+5.50% |
19,200 |
| 2024/11/1 |
2,780 |
2,780 |
2,725 |
2,725 |
-1.80% |
5,100 |
| 2024/10/31 |
2,775 |
2,780 |
2,730 |
2,775 |
+0.00% |
700 |
| 2024/10/30 |
2,840 |
2,865 |
2,760 |
2,775 |
-1.77% |
9,600 |
| 2024/10/29 |
2,825 |
2,825 |
2,825 |
2,825 |
-0.35% |
200 |
| 2024/10/28 |
2,845 |
2,865 |
2,810 |
2,835 |
-0.35% |
1,800 |
| 2024/10/25 |
2,810 |
2,870 |
2,750 |
2,845 |
-0.52% |
14,600 |
| 2024/10/24 |
2,895 |
2,895 |
2,810 |
2,860 |
-2.56% |
6,800 |
| 2024/10/23 |
2,915 |
2,935 |
2,895 |
2,935 |
+1.38% |
1,800 |
| 2024/10/22 |
2,895 |
2,935 |
2,875 |
2,895 |
+0.70% |
7,700 |
| 2024/10/21 |
2,945 |
2,945 |
2,870 |
2,875 |
-1.71% |
5,700 |
| 2024/10/18 |
2,880 |
2,940 |
2,875 |
2,925 |
+1.56% |
4,600 |
| 2024/10/17 |
2,875 |
2,905 |
2,850 |
2,880 |
+1.05% |
4,800 |
| 2024/10/16 |
2,805 |
2,850 |
2,790 |
2,850 |
+0.88% |
2,200 |
| 2024/10/15 |
2,870 |
2,930 |
2,785 |
2,825 |
-3.25% |
17,000 |
| 2024/10/11 |
2,940 |
2,950 |
2,895 |
2,920 |
-0.85% |
3,300 |
| 2024/10/10 |
2,945 |
2,945 |
2,895 |
2,945 |
+1.90% |
5,100 |
| 2024/10/9 |
2,950 |
2,950 |
2,870 |
2,890 |
-2.20% |
4,500 |
| 2024/10/8 |
2,935 |
2,960 |
2,905 |
2,955 |
+0.68% |
3,400 |
| 2024/10/7 |
2,960 |
2,960 |
2,925 |
2,935 |
-1.34% |
2,500 |
| 2024/10/4 |
2,915 |
2,980 |
2,905 |
2,975 |
+2.41% |
3,800 |
| 2024/10/3 |
2,815 |
2,905 |
2,815 |
2,905 |
+4.12% |
6,200 |
| 2024/10/2 |
2,815 |
2,815 |
2,790 |
2,790 |
-0.89% |
1,200 |
| 2024/10/1 |
2,825 |
2,850 |
2,775 |
2,815 |
-0.35% |
7,600 |
| 2024/9/30 |
2,795 |
2,835 |
2,790 |
2,825 |
-0.35% |
900 |
| 2024/9/27 |
2,805 |
2,835 |
2,785 |
2,835 |
-0.35% |
1,900 |
| 2024/9/26 |
2,775 |
2,845 |
2,775 |
2,845 |
+2.52% |
2,200 |
| 2024/9/25 |
2,800 |
2,815 |
2,770 |
2,775 |
-1.07% |
6,600 |
| 2024/9/24 |
2,825 |
2,825 |
2,750 |
2,805 |
+2.00% |
2,400 |
| 2024/9/20 |
2,715 |
2,750 |
2,715 |
2,750 |
+1.29% |
2,100 |
| 2024/9/19 |
2,760 |
2,795 |
2,705 |
2,715 |
-1.27% |
11,100 |
| 2024/9/18 |
2,720 |
2,765 |
2,700 |
2,750 |
+2.42% |
2,200 |
| 2024/9/17 |
2,710 |
2,790 |
2,655 |
2,685 |
-0.74% |
5,400 |
| 2024/9/13 |
2,690 |
2,715 |
2,675 |
2,705 |
+0.56% |
800 |
|
