| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/21 |
3,620 |
3,695 |
3,520 |
3,580 |
-1.10% |
269,400 |
| 2025/3/19 |
3,405 |
3,745 |
3,320 |
3,620 |
+6.47% |
899,200 |
| 2025/3/18 |
3,130 |
3,590 |
3,030 |
3,400 |
+11.11% |
1,087,100 |
| 2025/3/17 |
3,095 |
3,095 |
2,980 |
3,060 |
+1.16% |
282,900 |
| 2025/3/14 |
2,840 |
3,045 |
2,777 |
3,025 |
+10.20% |
529,800 |
| 2025/3/13 |
2,690 |
2,780 |
2,666 |
2,745 |
+3.98% |
207,100 |
| 2025/3/12 |
2,735 |
2,739 |
2,640 |
2,640 |
-1.82% |
146,400 |
| 2025/3/11 |
2,722 |
2,730 |
2,608 |
2,689 |
-2.99% |
259,200 |
| 2025/3/10 |
2,857 |
2,907 |
2,748 |
2,772 |
-2.98% |
209,600 |
| 2025/3/7 |
2,969 |
3,080 |
2,844 |
2,857 |
-3.84% |
346,900 |
| 2025/3/6 |
3,080 |
3,095 |
2,941 |
2,971 |
-3.54% |
375,200 |
| 2025/3/5 |
3,055 |
3,165 |
2,964 |
3,080 |
+0.98% |
759,700 |
| 2025/3/4 |
2,830 |
3,050 |
2,771 |
3,050 |
+19.61% |
1,999,700 |
| 2025/3/3 |
2,500 |
2,550 |
2,474 |
2,550 |
+3.62% |
186,800 |
| 2025/2/28 |
2,560 |
2,613 |
2,435 |
2,461 |
-6.89% |
337,400 |
| 2025/2/27 |
2,731 |
2,735 |
2,627 |
2,643 |
-3.19% |
208,200 |
| 2025/2/26 |
2,856 |
2,860 |
2,650 |
2,730 |
-2.95% |
246,300 |
| 2025/2/25 |
2,823 |
2,881 |
2,770 |
2,813 |
-1.99% |
211,100 |
| 2025/2/21 |
2,762 |
2,870 |
2,729 |
2,870 |
+3.91% |
265,600 |
| 2025/2/20 |
2,835 |
2,889 |
2,761 |
2,762 |
-0.90% |
232,600 |
| 2025/2/19 |
2,850 |
2,880 |
2,745 |
2,787 |
-2.55% |
237,600 |
| 2025/2/18 |
2,900 |
2,950 |
2,840 |
2,860 |
-1.58% |
233,900 |
| 2025/2/17 |
2,820 |
2,955 |
2,820 |
2,906 |
+5.98% |
611,600 |
| 2025/2/14 |
2,720 |
2,828 |
2,615 |
2,742 |
+4.70% |
519,000 |
| 2025/2/13 |
2,626 |
2,635 |
2,570 |
2,619 |
+0.73% |
228,500 |
| 2025/2/12 |
2,661 |
2,673 |
2,536 |
2,600 |
-2.26% |
288,800 |
| 2025/2/10 |
2,698 |
2,749 |
2,637 |
2,660 |
-3.20% |
234,800 |
| 2025/2/7 |
2,722 |
2,840 |
2,703 |
2,748 |
-0.87% |
339,300 |
| 2025/2/6 |
2,517 |
2,772 |
2,500 |
2,772 |
+10.13% |
499,100 |
| 2025/2/5 |
2,545 |
2,568 |
2,507 |
2,517 |
-0.71% |
126,800 |
| 2025/2/4 |
2,519 |
2,542 |
2,466 |
2,535 |
+1.73% |
135,200 |
| 2025/2/3 |
2,550 |
2,600 |
2,400 |
2,492 |
-3.34% |
305,100 |
| 2025/1/31 |
2,531 |
2,578 |
2,510 |
2,578 |
+1.58% |
113,300 |
| 2025/1/30 |
2,547 |
2,569 |
2,515 |
2,538 |
-0.35% |
140,600 |
| 2025/1/29 |
2,474 |
2,574 |
2,466 |
2,547 |
+3.12% |
276,300 |
| 2025/1/28 |
2,440 |
2,479 |
2,421 |
2,470 |
+0.94% |
140,600 |
| 2025/1/27 |
2,410 |
2,515 |
2,379 |
2,447 |
+2.34% |
356,700 |
| 2025/1/24 |
2,355 |
2,428 |
2,338 |
2,391 |
+0.13% |
231,100 |
| 2025/1/23 |
2,425 |
2,444 |
2,370 |
2,388 |
-1.44% |
164,800 |
| 2025/1/22 |
2,410 |
2,436 |
2,364 |
2,423 |
+0.96% |
213,000 |
| 2025/1/21 |
2,374 |
2,408 |
2,319 |
2,400 |
+1.05% |
183,400 |
| 2025/1/20 |
2,380 |
2,405 |
2,340 |
2,375 |
+1.41% |
263,500 |
| 2025/1/17 |
2,268 |
2,348 |
2,233 |
2,342 |
+3.81% |
264,900 |
| 2025/1/16 |
2,313 |
2,358 |
2,240 |
2,256 |
-2.55% |
271,500 |
| 2025/1/15 |
2,380 |
2,439 |
2,294 |
2,315 |
-2.24% |
518,500 |
| 2025/1/14 |
2,249 |
2,392 |
2,235 |
2,368 |
+7.78% |
847,300 |
| 2025/1/10 |
2,136 |
2,210 |
2,125 |
2,197 |
+4.32% |
328,900 |
| 2025/1/9 |
2,135 |
2,137 |
2,058 |
2,106 |
-3.13% |
277,800 |
| 2025/1/8 |
2,180 |
2,250 |
2,161 |
2,174 |
-0.46% |
269,100 |
| 2025/1/7 |
2,272 |
2,272 |
2,132 |
2,184 |
-1.58% |
381,400 |
| 2025/1/6 |
2,301 |
2,319 |
2,141 |
2,219 |
+10.95% |
914,500 |
| 2024/12/30 |
1,916 |
2,026 |
1,905 |
2,000 |
+7.53% |
359,200 |
| 2024/12/27 |
1,809 |
1,872 |
1,809 |
1,860 |
+5.14% |
205,000 |
| 2024/12/26 |
1,777 |
1,844 |
1,765 |
1,769 |
-0.34% |
223,400 |
| 2024/12/25 |
1,800 |
1,812 |
1,761 |
1,775 |
-1.39% |
92,000 |
| 2024/12/24 |
1,800 |
1,804 |
1,771 |
1,800 |
-0.28% |
83,900 |
| 2024/12/23 |
1,798 |
1,828 |
1,791 |
1,805 |
+0.84% |
83,600 |
| 2024/12/20 |
1,856 |
1,864 |
1,762 |
1,790 |
-2.82% |
107,400 |
| 2024/12/19 |
1,831 |
1,867 |
1,831 |
1,842 |
-1.02% |
82,800 |
| 2024/12/18 |
1,840 |
1,881 |
1,833 |
1,861 |
+0.54% |
82,500 |
| 2024/12/17 |
1,899 |
1,899 |
1,838 |
1,851 |
-1.75% |
67,800 |
| 2024/12/16 |
1,898 |
1,919 |
1,877 |
1,884 |
+0.11% |
65,100 |
| 2024/12/13 |
1,870 |
1,882 |
1,851 |
1,882 |
+1.29% |
64,400 |
| 2024/12/12 |
1,872 |
1,892 |
1,858 |
1,858 |
-0.64% |
52,200 |
| 2024/12/11 |
1,870 |
1,879 |
1,849 |
1,870 |
+0.59% |
34,900 |
| 2024/12/10 |
1,850 |
1,877 |
1,833 |
1,859 |
-0.32% |
61,000 |
| 2024/12/9 |
1,821 |
1,868 |
1,819 |
1,865 |
+1.86% |
77,300 |
| 2024/12/6 |
1,874 |
1,876 |
1,820 |
1,831 |
-3.02% |
126,700 |
| 2024/12/5 |
1,863 |
1,918 |
1,856 |
1,888 |
+0.96% |
129,100 |
| 2024/12/4 |
1,929 |
1,950 |
1,865 |
1,870 |
-2.50% |
144,300 |
| 2024/12/3 |
1,902 |
1,924 |
1,889 |
1,918 |
-0.10% |
103,000 |
| 2024/12/2 |
1,901 |
1,949 |
1,853 |
1,920 |
+1.75% |
223,700 |
| 2024/11/29 |
1,867 |
1,915 |
1,867 |
1,887 |
+0.37% |
110,000 |
| 2024/11/28 |
1,855 |
1,908 |
1,854 |
1,880 |
+1.08% |
77,700 |
| 2024/11/27 |
1,890 |
1,896 |
1,850 |
1,860 |
-1.01% |
71,700 |
| 2024/11/26 |
1,894 |
1,923 |
1,867 |
1,879 |
-0.74% |
117,800 |
| 2024/11/25 |
1,869 |
1,928 |
1,856 |
1,893 |
+1.56% |
135,000 |
| 2024/11/22 |
1,820 |
1,880 |
1,820 |
1,864 |
+1.14% |
106,100 |
| 2024/11/21 |
1,888 |
1,903 |
1,825 |
1,843 |
-2.02% |
146,600 |
| 2024/11/20 |
1,888 |
1,924 |
1,881 |
1,881 |
-0.37% |
99,400 |
| 2024/11/19 |
1,894 |
1,916 |
1,888 |
1,888 |
-0.74% |
94,700 |
| 2024/11/18 |
1,865 |
1,929 |
1,840 |
1,902 |
-0.58% |
141,400 |
| 2024/11/15 |
1,801 |
1,941 |
1,801 |
1,913 |
+5.87% |
324,600 |
| 2024/11/14 |
1,822 |
1,881 |
1,800 |
1,807 |
-12.41% |
675,600 |
| 2024/11/13 |
2,117 |
2,137 |
2,054 |
2,063 |
-2.87% |
299,200 |
| 2024/11/12 |
2,131 |
2,169 |
2,106 |
2,124 |
+0.71% |
306,700 |
| 2024/11/11 |
2,059 |
2,109 |
2,034 |
2,109 |
+2.98% |
203,500 |
| 2024/11/8 |
2,050 |
2,083 |
2,017 |
2,048 |
-0.68% |
203,200 |
| 2024/11/7 |
2,039 |
2,079 |
2,001 |
2,062 |
+2.33% |
221,300 |
| 2024/11/6 |
2,002 |
2,039 |
1,996 |
2,015 |
+0.65% |
134,700 |
| 2024/11/5 |
2,030 |
2,037 |
1,982 |
2,002 |
-1.96% |
123,900 |
| 2024/11/1 |
2,014 |
2,054 |
2,011 |
2,042 |
-0.58% |
137,700 |
| 2024/10/31 |
2,085 |
2,089 |
2,033 |
2,054 |
-1.68% |
129,300 |
| 2024/10/30 |
2,079 |
2,107 |
2,036 |
2,089 |
+0.72% |
175,600 |
| 2024/10/29 |
2,052 |
2,079 |
2,014 |
2,074 |
+0.97% |
167,400 |
| 2024/10/28 |
1,963 |
2,054 |
1,960 |
2,054 |
+3.42% |
174,700 |
| 2024/10/25 |
1,991 |
2,003 |
1,951 |
1,986 |
-0.65% |
155,700 |
| 2024/10/24 |
1,975 |
2,012 |
1,971 |
1,999 |
+0.40% |
144,200 |
| 2024/10/23 |
2,000 |
2,032 |
1,971 |
1,991 |
-0.95% |
184,100 |
| 2024/10/22 |
2,046 |
2,051 |
2,003 |
2,010 |
-2.90% |
153,500 |
| 2024/10/21 |
2,063 |
2,120 |
2,052 |
2,070 |
+1.07% |
186,500 |
| 2024/10/18 |
2,070 |
2,080 |
2,023 |
2,048 |
-1.16% |
208,500 |
| 2024/10/17 |
2,110 |
2,127 |
2,067 |
2,072 |
-2.17% |
166,300 |
| 2024/10/16 |
2,100 |
2,138 |
2,078 |
2,118 |
-0.80% |
160,400 |
| 2024/10/15 |
2,141 |
2,148 |
2,076 |
2,135 |
+1.23% |
285,200 |
| 2024/10/11 |
2,215 |
2,219 |
2,109 |
2,109 |
-5.43% |
454,000 |
| 2024/10/10 |
2,310 |
2,313 |
2,210 |
2,230 |
-1.93% |
557,500 |
| 2024/10/9 |
2,120 |
2,280 |
2,112 |
2,274 |
+8.23% |
767,500 |
| 2024/10/8 |
2,146 |
2,168 |
2,072 |
2,101 |
-1.87% |
441,500 |
| 2024/10/7 |
2,140 |
2,247 |
2,076 |
2,141 |
+0.42% |
726,300 |
| 2024/10/4 |
2,128 |
2,220 |
2,108 |
2,132 |
+0.09% |
760,500 |
| 2024/10/3 |
2,226 |
2,228 |
2,120 |
2,130 |
-2.11% |
739,800 |
| 2024/10/2 |
2,293 |
2,300 |
2,174 |
2,176 |
-6.53% |
894,200 |
| 2024/10/1 |
2,422 |
2,442 |
2,300 |
2,328 |
-2.96% |
1,143,500 |
| 2024/9/30 |
2,599 |
2,608 |
2,399 |
2,399 |
-17.25% |
1,557,400 |
| 2024/9/27 |
2,762 |
2,980 |
2,616 |
2,899 |
+9.69% |
2,508,800 |
| 2024/9/26 |
2,579 |
2,720 |
2,532 |
2,643 |
+2.48% |
919,900 |
| 2024/9/25 |
2,650 |
2,748 |
2,575 |
2,579 |
-4.09% |
1,103,300 |
| 2024/9/24 |
2,480 |
2,767 |
2,479 |
2,689 |
+13.89% |
1,890,400 |
| 2024/9/20 |
2,400 |
2,426 |
2,348 |
2,361 |
-1.05% |
293,000 |
| 2024/9/19 |
2,312 |
2,510 |
2,300 |
2,386 |
+4.83% |
686,800 |
| 2024/9/18 |
2,310 |
2,345 |
2,224 |
2,276 |
-0.57% |
230,200 |
| 2024/9/17 |
2,428 |
2,448 |
2,239 |
2,289 |
-5.33% |
485,200 |
|
