| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/3/19 |
3,245 |
3,300 |
3,210 |
3,225 |
-1.23% |
70,000 |
| 2025/3/18 |
3,315 |
3,315 |
3,245 |
3,265 |
-0.61% |
63,900 |
| 2025/3/17 |
3,230 |
3,315 |
3,230 |
3,285 |
+3.14% |
117,500 |
| 2025/3/14 |
3,015 |
3,210 |
3,015 |
3,185 |
+6.17% |
155,100 |
| 2025/3/13 |
3,050 |
3,095 |
3,000 |
3,000 |
-0.66% |
68,300 |
| 2025/3/12 |
3,045 |
3,045 |
3,000 |
3,020 |
-0.66% |
78,200 |
| 2025/3/11 |
3,010 |
3,055 |
2,951 |
3,040 |
-0.82% |
146,300 |
| 2025/3/10 |
3,075 |
3,095 |
3,045 |
3,065 |
-0.33% |
62,900 |
| 2025/3/7 |
3,055 |
3,110 |
3,050 |
3,075 |
-1.28% |
94,700 |
| 2025/3/6 |
3,215 |
3,240 |
3,110 |
3,115 |
-0.95% |
92,300 |
| 2025/3/5 |
3,145 |
3,195 |
3,075 |
3,145 |
+0.00% |
124,700 |
| 2025/3/4 |
3,210 |
3,210 |
3,110 |
3,145 |
-2.78% |
92,800 |
| 2025/3/3 |
3,310 |
3,325 |
3,215 |
3,235 |
-0.15% |
64,900 |
| 2025/2/28 |
3,320 |
3,360 |
3,225 |
3,240 |
-5.40% |
117,400 |
| 2025/2/27 |
3,500 |
3,500 |
3,385 |
3,425 |
-0.29% |
77,300 |
| 2025/2/26 |
3,460 |
3,460 |
3,360 |
3,435 |
-2.00% |
117,400 |
| 2025/2/25 |
3,525 |
3,585 |
3,475 |
3,505 |
-2.50% |
138,000 |
| 2025/2/21 |
3,480 |
3,615 |
3,470 |
3,595 |
+3.45% |
118,500 |
| 2025/2/20 |
3,510 |
3,535 |
3,475 |
3,475 |
-0.86% |
106,000 |
| 2025/2/19 |
3,595 |
3,660 |
3,490 |
3,505 |
-3.44% |
190,500 |
| 2025/2/18 |
3,290 |
3,650 |
3,285 |
3,630 |
+11.52% |
354,600 |
| 2025/2/17 |
3,230 |
3,380 |
3,225 |
3,255 |
+10.83% |
331,500 |
| 2025/2/14 |
3,020 |
3,020 |
2,930 |
2,937 |
-2.43% |
81,600 |
| 2025/2/13 |
3,005 |
3,055 |
3,005 |
3,010 |
-0.50% |
51,300 |
| 2025/2/12 |
3,005 |
3,035 |
2,977 |
3,025 |
+0.67% |
61,000 |
| 2025/2/10 |
2,998 |
3,040 |
2,998 |
3,005 |
-0.33% |
70,200 |
| 2025/2/7 |
2,990 |
3,055 |
2,990 |
3,015 |
-0.33% |
49,700 |
| 2025/2/6 |
2,965 |
3,030 |
2,943 |
3,025 |
+3.24% |
70,400 |
| 2025/2/5 |
2,935 |
2,970 |
2,898 |
2,930 |
-0.71% |
107,000 |
| 2025/2/4 |
2,980 |
3,020 |
2,925 |
2,951 |
+0.03% |
150,300 |
| 2025/2/3 |
3,030 |
3,035 |
2,941 |
2,950 |
-3.12% |
127,200 |
| 2025/1/31 |
3,055 |
3,055 |
3,005 |
3,045 |
+0.83% |
99,500 |
| 2025/1/30 |
3,020 |
3,020 |
2,984 |
3,020 |
-0.17% |
80,700 |
| 2025/1/29 |
3,000 |
3,030 |
2,983 |
3,025 |
+0.33% |
80,100 |
| 2025/1/28 |
2,994 |
3,035 |
2,988 |
3,015 |
-0.66% |
89,000 |
| 2025/1/27 |
3,100 |
3,105 |
3,035 |
3,035 |
-2.10% |
60,400 |
| 2025/1/24 |
3,100 |
3,145 |
3,080 |
3,100 |
-0.64% |
73,300 |
| 2025/1/23 |
3,120 |
3,155 |
3,090 |
3,120 |
+1.46% |
113,100 |
| 2025/1/22 |
3,050 |
3,095 |
3,040 |
3,075 |
+1.49% |
102,200 |
| 2025/1/21 |
3,040 |
3,080 |
3,010 |
3,030 |
+0.17% |
102,000 |
| 2025/1/20 |
3,020 |
3,040 |
2,999 |
3,025 |
+0.67% |
114,700 |
| 2025/1/17 |
3,000 |
3,050 |
2,953 |
3,005 |
-1.15% |
113,100 |
| 2025/1/16 |
3,030 |
3,090 |
3,005 |
3,040 |
+1.60% |
98,600 |
| 2025/1/15 |
3,000 |
3,015 |
2,975 |
2,992 |
-1.42% |
142,700 |
| 2025/1/14 |
3,100 |
3,130 |
3,030 |
3,035 |
-2.72% |
151,300 |
| 2025/1/10 |
3,115 |
3,200 |
3,105 |
3,120 |
-2.04% |
143,900 |
| 2025/1/9 |
3,260 |
3,260 |
3,185 |
3,185 |
-3.19% |
132,900 |
| 2025/1/8 |
3,300 |
3,350 |
3,275 |
3,290 |
-1.94% |
111,300 |
| 2025/1/7 |
3,445 |
3,485 |
3,355 |
3,355 |
-0.89% |
78,200 |
| 2025/1/6 |
3,470 |
3,470 |
3,385 |
3,385 |
-2.17% |
52,500 |
| 2024/12/30 |
3,480 |
3,480 |
3,440 |
3,460 |
-0.43% |
34,500 |
| 2024/12/27 |
3,500 |
3,515 |
3,450 |
3,475 |
-0.14% |
63,200 |
| 2024/12/26 |
3,405 |
3,505 |
3,385 |
3,480 |
+2.96% |
100,800 |
| 2024/12/25 |
3,360 |
3,410 |
3,350 |
3,380 |
+0.60% |
48,900 |
| 2024/12/24 |
3,390 |
3,395 |
3,340 |
3,360 |
+0.15% |
34,000 |
| 2024/12/23 |
3,310 |
3,365 |
3,295 |
3,355 |
+1.98% |
42,100 |
| 2024/12/20 |
3,325 |
3,345 |
3,280 |
3,290 |
-0.30% |
62,300 |
| 2024/12/19 |
3,230 |
3,340 |
3,220 |
3,300 |
+0.00% |
47,300 |
| 2024/12/18 |
3,305 |
3,350 |
3,295 |
3,300 |
+0.00% |
30,000 |
| 2024/12/17 |
3,315 |
3,335 |
3,270 |
3,300 |
-0.30% |
46,900 |
| 2024/12/16 |
3,305 |
3,385 |
3,295 |
3,310 |
+0.91% |
53,100 |
| 2024/12/13 |
3,265 |
3,300 |
3,240 |
3,280 |
+0.46% |
72,000 |
| 2024/12/12 |
3,225 |
3,285 |
3,225 |
3,265 |
+1.24% |
53,100 |
| 2024/12/11 |
3,260 |
3,265 |
3,205 |
3,225 |
-1.68% |
40,300 |
| 2024/12/10 |
3,245 |
3,290 |
3,215 |
3,280 |
+2.02% |
29,500 |
| 2024/12/9 |
3,260 |
3,280 |
3,200 |
3,215 |
-0.92% |
35,800 |
| 2024/12/6 |
3,310 |
3,330 |
3,245 |
3,245 |
-1.67% |
29,200 |
| 2024/12/5 |
3,365 |
3,375 |
3,270 |
3,300 |
-0.30% |
48,600 |
| 2024/12/4 |
3,395 |
3,400 |
3,295 |
3,310 |
-2.50% |
59,300 |
| 2024/12/3 |
3,295 |
3,415 |
3,285 |
3,395 |
+3.66% |
99,800 |
| 2024/12/2 |
3,320 |
3,335 |
3,270 |
3,275 |
-2.82% |
121,000 |
| 2024/11/29 |
3,405 |
3,410 |
3,315 |
3,370 |
-2.18% |
87,500 |
| 2024/11/28 |
3,370 |
3,475 |
3,335 |
3,445 |
+1.32% |
66,500 |
| 2024/11/27 |
3,425 |
3,425 |
3,350 |
3,400 |
-0.73% |
58,400 |
| 2024/11/26 |
3,410 |
3,445 |
3,355 |
3,425 |
+1.03% |
87,600 |
| 2024/11/25 |
3,410 |
3,455 |
3,385 |
3,390 |
-0.59% |
122,200 |
| 2024/11/22 |
3,440 |
3,450 |
3,390 |
3,410 |
-0.44% |
104,900 |
| 2024/11/21 |
3,520 |
3,535 |
3,390 |
3,425 |
-1.72% |
100,200 |
| 2024/11/20 |
3,490 |
3,510 |
3,455 |
3,485 |
-0.14% |
43,100 |
| 2024/11/19 |
3,410 |
3,490 |
3,360 |
3,490 |
+1.16% |
61,000 |
| 2024/11/18 |
3,460 |
3,585 |
3,445 |
3,450 |
-2.27% |
71,200 |
| 2024/11/15 |
3,445 |
3,555 |
3,440 |
3,530 |
+1.58% |
104,000 |
| 2024/11/14 |
3,600 |
3,600 |
3,470 |
3,475 |
-3.87% |
84,700 |
| 2024/11/13 |
3,630 |
3,685 |
3,585 |
3,615 |
-0.96% |
87,600 |
| 2024/11/12 |
3,765 |
3,795 |
3,650 |
3,650 |
-5.68% |
148,400 |
| 2024/11/11 |
3,875 |
3,885 |
3,815 |
3,870 |
-1.90% |
80,300 |
| 2024/11/8 |
3,965 |
3,985 |
3,935 |
3,945 |
+0.51% |
50,300 |
| 2024/11/7 |
3,945 |
3,980 |
3,820 |
3,925 |
-0.51% |
72,900 |
| 2024/11/6 |
3,900 |
3,945 |
3,880 |
3,945 |
+1.28% |
51,600 |
| 2024/11/5 |
3,895 |
3,915 |
3,860 |
3,895 |
+1.04% |
42,500 |
| 2024/11/1 |
3,930 |
3,940 |
3,850 |
3,855 |
-4.10% |
84,000 |
| 2024/10/31 |
3,995 |
4,025 |
3,950 |
4,020 |
+0.63% |
57,000 |
| 2024/10/30 |
3,945 |
4,020 |
3,940 |
3,995 |
+1.78% |
66,600 |
| 2024/10/29 |
3,915 |
3,945 |
3,870 |
3,925 |
-0.88% |
40,800 |
| 2024/10/28 |
3,870 |
3,965 |
3,800 |
3,960 |
+3.66% |
69,800 |
| 2024/10/25 |
3,835 |
3,850 |
3,785 |
3,820 |
-0.39% |
58,700 |
| 2024/10/24 |
3,815 |
3,855 |
3,800 |
3,835 |
-0.39% |
69,900 |
| 2024/10/23 |
3,940 |
3,940 |
3,840 |
3,850 |
-1.79% |
65,100 |
| 2024/10/22 |
4,000 |
4,000 |
3,895 |
3,920 |
-2.24% |
70,900 |
| 2024/10/21 |
4,005 |
4,020 |
3,970 |
4,010 |
+0.38% |
64,700 |
| 2024/10/18 |
3,950 |
4,005 |
3,890 |
3,995 |
+2.17% |
77,900 |
| 2024/10/17 |
3,980 |
3,980 |
3,850 |
3,910 |
-2.01% |
87,800 |
| 2024/10/16 |
3,945 |
3,995 |
3,890 |
3,990 |
-0.62% |
110,300 |
| 2024/10/15 |
4,035 |
4,055 |
3,970 |
4,015 |
+1.77% |
126,800 |
| 2024/10/11 |
4,030 |
4,030 |
3,945 |
3,945 |
-1.13% |
69,100 |
| 2024/10/10 |
4,080 |
4,095 |
3,965 |
3,990 |
-0.50% |
117,100 |
| 2024/10/9 |
3,965 |
4,045 |
3,945 |
4,010 |
+2.95% |
179,200 |
| 2024/10/8 |
3,800 |
3,995 |
3,795 |
3,895 |
+0.78% |
166,900 |
| 2024/10/7 |
3,840 |
3,900 |
3,690 |
3,865 |
+2.52% |
168,000 |
| 2024/10/4 |
3,840 |
3,870 |
3,770 |
3,770 |
-1.82% |
48,700 |
| 2024/10/3 |
3,835 |
3,890 |
3,785 |
3,840 |
+3.64% |
111,800 |
| 2024/10/2 |
3,665 |
3,740 |
3,660 |
3,705 |
-1.72% |
88,800 |
| 2024/10/1 |
3,630 |
3,785 |
3,600 |
3,770 |
+4.72% |
71,000 |
| 2024/9/30 |
3,625 |
3,715 |
3,590 |
3,600 |
-5.39% |
123,300 |
| 2024/9/27 |
3,795 |
3,845 |
3,755 |
3,805 |
+0.66% |
109,500 |
| 2024/9/26 |
3,750 |
3,820 |
3,720 |
3,780 |
+3.70% |
185,000 |
| 2024/9/25 |
3,620 |
3,685 |
3,575 |
3,645 |
+0.14% |
142,300 |
| 2024/9/24 |
3,765 |
3,765 |
3,600 |
3,640 |
-5.08% |
202,500 |
| 2024/9/20 |
3,665 |
3,945 |
3,660 |
3,835 |
+7.42% |
462,700 |
| 2024/9/19 |
3,520 |
3,590 |
3,455 |
3,570 |
+4.39% |
96,800 |
| 2024/9/18 |
3,515 |
3,535 |
3,420 |
3,420 |
-1.58% |
99,800 |
| 2024/9/17 |
3,455 |
3,495 |
3,400 |
3,475 |
-0.29% |
141,400 |
| 2024/9/13 |
3,380 |
3,510 |
3,380 |
3,485 |
+2.65% |
142,300 |
|
