| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
3,394 |
3,450 |
3,388 |
3,388 |
-1.11% |
394,000 |
| 2025/3/18 |
3,432 |
3,445 |
3,374 |
3,426 |
+1.00% |
500,600 |
| 2025/3/17 |
3,408 |
3,435 |
3,372 |
3,392 |
+0.00% |
516,700 |
| 2025/3/14 |
3,320 |
3,408 |
3,316 |
3,392 |
+1.25% |
494,700 |
| 2025/3/13 |
3,324 |
3,423 |
3,303 |
3,350 |
+2.95% |
806,100 |
| 2025/3/12 |
3,214 |
3,281 |
3,205 |
3,254 |
+0.12% |
525,600 |
| 2025/3/11 |
3,251 |
3,273 |
3,166 |
3,250 |
-2.34% |
699,300 |
| 2025/3/10 |
3,301 |
3,350 |
3,294 |
3,328 |
+1.06% |
447,900 |
| 2025/3/7 |
3,309 |
3,338 |
3,262 |
3,293 |
-3.09% |
840,900 |
| 2025/3/6 |
3,350 |
3,436 |
3,338 |
3,398 |
+2.13% |
1,260,300 |
| 2025/3/5 |
3,320 |
3,355 |
3,308 |
3,327 |
-0.51% |
1,038,400 |
| 2025/3/4 |
3,463 |
3,471 |
3,320 |
3,344 |
-4.84% |
1,136,200 |
| 2025/3/3 |
3,576 |
3,584 |
3,513 |
3,514 |
-1.18% |
761,000 |
| 2025/2/28 |
3,575 |
3,590 |
3,519 |
3,556 |
-3.08% |
751,700 |
| 2025/2/27 |
3,696 |
3,712 |
3,630 |
3,669 |
-0.38% |
693,700 |
| 2025/2/26 |
3,633 |
3,700 |
3,612 |
3,683 |
+2.02% |
718,200 |
| 2025/2/25 |
3,611 |
3,639 |
3,595 |
3,610 |
-1.93% |
520,400 |
| 2025/2/21 |
3,713 |
3,718 |
3,655 |
3,681 |
-1.47% |
466,300 |
| 2025/2/20 |
3,800 |
3,840 |
3,723 |
3,736 |
-1.68% |
505,100 |
| 2025/2/19 |
3,758 |
3,814 |
3,738 |
3,800 |
+2.34% |
514,200 |
| 2025/2/18 |
3,746 |
3,756 |
3,679 |
3,713 |
-1.35% |
661,800 |
| 2025/2/17 |
3,770 |
3,836 |
3,723 |
3,764 |
-0.50% |
503,200 |
| 2025/2/14 |
3,856 |
3,865 |
3,767 |
3,783 |
-0.68% |
890,600 |
| 2025/2/13 |
3,731 |
3,919 |
3,730 |
3,809 |
+2.15% |
1,837,400 |
| 2025/2/12 |
3,540 |
3,812 |
3,425 |
3,729 |
+6.57% |
2,247,000 |
| 2025/2/10 |
3,488 |
3,519 |
3,474 |
3,499 |
+1.16% |
524,400 |
| 2025/2/7 |
3,490 |
3,490 |
3,429 |
3,459 |
+0.55% |
489,200 |
| 2025/2/6 |
3,422 |
3,457 |
3,415 |
3,440 |
+1.27% |
518,700 |
| 2025/2/5 |
3,416 |
3,427 |
3,378 |
3,397 |
+0.41% |
412,200 |
| 2025/2/4 |
3,397 |
3,426 |
3,383 |
3,383 |
+0.51% |
529,000 |
| 2025/2/3 |
3,423 |
3,426 |
3,354 |
3,366 |
-3.64% |
1,288,000 |
| 2025/1/31 |
3,532 |
3,541 |
3,460 |
3,493 |
-0.60% |
913,600 |
| 2025/1/30 |
3,516 |
3,559 |
3,505 |
3,514 |
-1.32% |
719,900 |
| 2025/1/29 |
3,611 |
3,618 |
3,519 |
3,561 |
+0.23% |
635,800 |
| 2025/1/28 |
3,568 |
3,620 |
3,517 |
3,553 |
-3.90% |
1,013,800 |
| 2025/1/27 |
3,790 |
3,798 |
3,675 |
3,697 |
-2.91% |
762,500 |
| 2025/1/24 |
3,826 |
3,843 |
3,785 |
3,808 |
-0.26% |
361,000 |
| 2025/1/23 |
3,850 |
3,875 |
3,781 |
3,818 |
-0.44% |
645,700 |
| 2025/1/22 |
3,762 |
3,849 |
3,742 |
3,835 |
+3.12% |
678,700 |
| 2025/1/21 |
3,720 |
3,734 |
3,668 |
3,719 |
+2.14% |
549,600 |
| 2025/1/20 |
3,590 |
3,663 |
3,578 |
3,641 |
+1.56% |
452,800 |
| 2025/1/17 |
3,622 |
3,627 |
3,523 |
3,585 |
-2.00% |
795,000 |
| 2025/1/16 |
3,675 |
3,679 |
3,608 |
3,658 |
+0.11% |
648,700 |
| 2025/1/15 |
3,670 |
3,687 |
3,640 |
3,654 |
-0.22% |
573,900 |
| 2025/1/14 |
3,731 |
3,758 |
3,623 |
3,662 |
-1.82% |
536,500 |
| 2025/1/10 |
3,700 |
3,747 |
3,691 |
3,730 |
-0.40% |
421,000 |
| 2025/1/9 |
3,761 |
3,777 |
3,706 |
3,745 |
-1.32% |
380,200 |
| 2025/1/8 |
3,776 |
3,802 |
3,760 |
3,795 |
-0.03% |
584,800 |
| 2025/1/7 |
3,801 |
3,904 |
3,774 |
3,796 |
+1.06% |
1,281,900 |
| 2025/1/6 |
3,535 |
3,796 |
3,516 |
3,756 |
+6.31% |
2,052,800 |
| 2024/12/30 |
3,568 |
3,574 |
3,522 |
3,533 |
-0.67% |
276,300 |
| 2024/12/27 |
3,507 |
3,560 |
3,479 |
3,557 |
+1.19% |
433,500 |
| 2024/12/26 |
3,500 |
3,526 |
3,473 |
3,515 |
+0.83% |
453,900 |
| 2024/12/25 |
3,500 |
3,504 |
3,431 |
3,486 |
-0.23% |
403,400 |
| 2024/12/24 |
3,577 |
3,582 |
3,486 |
3,494 |
-1.74% |
366,700 |
| 2024/12/23 |
3,491 |
3,556 |
3,470 |
3,556 |
+1.48% |
349,000 |
| 2024/12/20 |
3,502 |
3,530 |
3,484 |
3,504 |
+0.60% |
567,300 |
| 2024/12/19 |
3,420 |
3,488 |
3,420 |
3,483 |
-0.68% |
470,900 |
| 2024/12/18 |
3,500 |
3,545 |
3,492 |
3,507 |
+0.20% |
394,200 |
| 2024/12/17 |
3,520 |
3,537 |
3,481 |
3,500 |
-0.46% |
367,400 |
| 2024/12/16 |
3,463 |
3,537 |
3,460 |
3,516 |
+1.53% |
534,100 |
| 2024/12/13 |
3,450 |
3,485 |
3,441 |
3,463 |
-1.45% |
778,500 |
| 2024/12/12 |
3,557 |
3,563 |
3,514 |
3,514 |
-0.06% |
694,500 |
| 2024/12/11 |
3,522 |
3,532 |
3,477 |
3,516 |
-1.26% |
716,100 |
| 2024/12/10 |
3,586 |
3,601 |
3,529 |
3,561 |
+0.37% |
646,600 |
| 2024/12/9 |
3,541 |
3,548 |
3,495 |
3,548 |
+0.71% |
648,400 |
| 2024/12/6 |
3,566 |
3,566 |
3,478 |
3,523 |
-1.40% |
644,800 |
| 2024/12/5 |
3,619 |
3,621 |
3,551 |
3,573 |
+0.28% |
435,500 |
| 2024/12/4 |
3,562 |
3,596 |
3,532 |
3,563 |
+0.06% |
422,800 |
| 2024/12/3 |
3,590 |
3,633 |
3,545 |
3,561 |
+0.39% |
765,600 |
| 2024/12/2 |
3,543 |
3,557 |
3,487 |
3,547 |
-0.89% |
872,600 |
| 2024/11/29 |
3,540 |
3,596 |
3,536 |
3,579 |
-0.50% |
536,600 |
| 2024/11/28 |
3,450 |
3,614 |
3,425 |
3,597 |
+2.89% |
1,233,400 |
| 2024/11/27 |
3,451 |
3,517 |
3,425 |
3,496 |
+1.30% |
915,300 |
| 2024/11/26 |
3,450 |
3,467 |
3,409 |
3,451 |
-0.32% |
760,900 |
| 2024/11/25 |
3,523 |
3,533 |
3,458 |
3,462 |
-0.17% |
897,500 |
| 2024/11/22 |
3,466 |
3,496 |
3,422 |
3,468 |
+1.11% |
655,000 |
| 2024/11/21 |
3,490 |
3,507 |
3,409 |
3,430 |
-2.00% |
651,500 |
| 2024/11/20 |
3,574 |
3,593 |
3,481 |
3,500 |
-1.49% |
630,700 |
| 2024/11/19 |
3,540 |
3,585 |
3,511 |
3,553 |
+0.51% |
513,000 |
| 2024/11/18 |
3,504 |
3,564 |
3,472 |
3,535 |
-4.33% |
1,094,300 |
| 2024/11/15 |
3,698 |
3,818 |
3,687 |
3,695 |
+0.00% |
1,042,100 |
| 2024/11/14 |
3,850 |
3,854 |
3,692 |
3,695 |
-2.25% |
1,295,200 |
| 2024/11/13 |
3,911 |
4,019 |
3,772 |
3,780 |
+6.15% |
3,268,800 |
| 2024/11/12 |
3,696 |
3,698 |
3,559 |
3,561 |
-3.13% |
1,177,300 |
| 2024/11/11 |
3,600 |
3,688 |
3,600 |
3,676 |
+0.55% |
639,000 |
| 2024/11/8 |
3,697 |
3,709 |
3,645 |
3,656 |
-0.19% |
473,100 |
| 2024/11/7 |
3,665 |
3,709 |
3,600 |
3,663 |
+1.22% |
658,000 |
| 2024/11/6 |
3,596 |
3,658 |
3,589 |
3,619 |
+1.40% |
442,100 |
| 2024/11/5 |
3,563 |
3,593 |
3,528 |
3,569 |
+2.18% |
353,300 |
| 2024/11/1 |
3,471 |
3,525 |
3,471 |
3,493 |
-3.27% |
397,100 |
| 2024/10/31 |
3,566 |
3,625 |
3,552 |
3,611 |
+0.78% |
537,300 |
| 2024/10/30 |
3,559 |
3,617 |
3,557 |
3,583 |
+1.47% |
829,900 |
| 2024/10/29 |
3,426 |
3,535 |
3,421 |
3,531 |
+1.55% |
604,100 |
| 2024/10/28 |
3,406 |
3,490 |
3,392 |
3,477 |
+2.26% |
553,400 |
| 2024/10/25 |
3,515 |
3,515 |
3,378 |
3,400 |
-3.52% |
1,042,900 |
| 2024/10/24 |
3,488 |
3,540 |
3,481 |
3,524 |
+0.63% |
567,000 |
| 2024/10/23 |
3,539 |
3,545 |
3,470 |
3,502 |
-1.16% |
499,200 |
| 2024/10/22 |
3,591 |
3,600 |
3,501 |
3,543 |
-1.53% |
786,000 |
| 2024/10/21 |
3,640 |
3,668 |
3,587 |
3,598 |
-0.74% |
432,800 |
| 2024/10/18 |
3,523 |
3,631 |
3,512 |
3,625 |
+3.66% |
958,100 |
| 2024/10/17 |
3,561 |
3,568 |
3,432 |
3,497 |
-1.80% |
1,060,600 |
| 2024/10/16 |
3,465 |
3,580 |
3,444 |
3,561 |
-3.10% |
934,100 |
| 2024/10/15 |
3,685 |
3,707 |
3,632 |
3,675 |
+2.51% |
686,900 |
| 2024/10/11 |
3,599 |
3,642 |
3,578 |
3,585 |
+0.42% |
670,600 |
| 2024/10/10 |
3,680 |
3,687 |
3,561 |
3,570 |
-2.46% |
932,900 |
| 2024/10/9 |
3,627 |
3,684 |
3,625 |
3,660 |
+1.75% |
514,000 |
| 2024/10/8 |
3,654 |
3,704 |
3,592 |
3,597 |
-2.57% |
545,200 |
| 2024/10/7 |
3,706 |
3,770 |
3,690 |
3,692 |
+4.89% |
998,200 |
| 2024/10/4 |
3,564 |
3,579 |
3,512 |
3,520 |
-0.76% |
389,600 |
| 2024/10/3 |
3,555 |
3,596 |
3,529 |
3,547 |
+2.66% |
766,300 |
| 2024/10/2 |
3,458 |
3,499 |
3,430 |
3,455 |
-3.09% |
682,000 |
| 2024/10/1 |
3,519 |
3,581 |
3,510 |
3,565 |
+2.18% |
403,000 |
| 2024/9/30 |
3,449 |
3,563 |
3,426 |
3,489 |
-4.31% |
742,700 |
| 2024/9/27 |
3,646 |
3,689 |
3,618 |
3,646 |
+2.70% |
896,200 |
| 2024/9/26 |
3,510 |
3,572 |
3,497 |
3,550 |
+3.98% |
864,600 |
| 2024/9/25 |
3,435 |
3,456 |
3,396 |
3,414 |
+0.68% |
330,400 |
| 2024/9/24 |
3,455 |
3,455 |
3,370 |
3,391 |
-0.18% |
745,500 |
| 2024/9/20 |
3,356 |
3,451 |
3,325 |
3,397 |
+3.88% |
1,086,200 |
| 2024/9/19 |
3,332 |
3,332 |
3,244 |
3,270 |
+0.21% |
730,700 |
| 2024/9/18 |
3,320 |
3,329 |
3,227 |
3,263 |
+0.31% |
474,200 |
| 2024/9/17 |
3,297 |
3,310 |
3,172 |
3,253 |
-1.45% |
800,600 |
| 2024/9/13 |
3,284 |
3,322 |
3,246 |
3,301 |
-0.63% |
648,900 |
|
