日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
概算売買代金 |
|---|---|---|---|---|---|---|
| 2026/03/30 | 3,948.400 | 3,953.100 | 3,948.400 | 3,953.050 | 450 | 1,777,831 |
| 2026/03/23 | 3,947.400 | 3,948.250 | 3,939.100 | 3,946.550 | 430 | 1,696,489 |
| 2026/03/16 | 3,942.200 | 3,946.850 | 3,942.200 | 3,946.850 | 15 | 59,167 |
| 2026/03/09 | 3,935.950 | 3,997.750 | 3,935.950 | 3,939.600 | 100 | 395,231 |
| 2026/03/02 | 3,935.200 | 3,935.450 | 3,933.800 | 3,934.500 | 135 | 531,189 |
| 2026/02/23 | 3,927.050 | 3,932.300 | 3,927.050 | 3,932.300 | 135 | 530,506 |
| 2026/02/16 | 3,924.000 | 3,924.350 | 3,924.000 | 3,924.350 | 225 | 882,939 |
| 2026/02/09 | 3,923.050 | 3,923.050 | 3,922.000 | 3,922.000 | 340 | 1,333,658 |
| 2026/02/02 | 3,952.850 | 3,957.300 | 3,917.150 | 3,918.100 | 570 | 2,243,719 |
| 2026/01/26 | 3,943.200 | 3,946.350 | 3,943.200 | 3,948.100 | 250 | 986,303 |
| 2026/01/19 | 3,941.500 | 3,941.600 | 3,940.100 | 3,940.200 | 250 | 985,212 |
| 2026/01/12 | 3,937.250 | 3,937.250 | 3,937.250 | 3,938.300 | 95 | 374,063 |
| 2026/01/05 | 3,929.100 | 3,934.400 | 3,900.000 | 3,934.400 | 325 | 1,275,454 |
| 2025/12/29 | 3,928.600 | 3,928.600 | 3,928.600 | 3,928.600 | 20 | 78,572 |
| 2025/12/22 | 3,919.550 | 3,919.550 | 3,919.000 | 3,919.000 | 90 | 352,734 |
| 2025/12/15 | 3,916.500 | 3,919.250 | 3,915.600 | 3,919.250 | 110 | 430,941 |
| 2025/12/08 | 3,916.600 | 3,916.600 | 3,916.600 | 3,916.950 | 55 | 215,417 |
| 2025/12/01 | 3,914.250 | 3,914.250 | 3,912.250 | 3,913.500 | 1,210 | 4,735,410 |
| 2025/11/24 | 3,905.900 | 3,905.900 | 3,905.900 | 3,905.900 | 10 | 39,059 |
| 2025/11/17 | 3,899.550 | 3,899.550 | 3,899.550 | 3,900.200 | 20 | 77,994 |
| 2025/11/10 | 3,899.450 | 3,899.450 | 3,897.500 | 3,897.500 | 90 | 350,862 |
| 2025/11/03 | 3,936.050 | 3,937.250 | 3,896.900 | 3,897.700 | 135 | 528,791 |
| 2025/10/27 | 3,932.200 | 3,933.350 | 3,932.200 | 3,933.150 | 45 | 176,972 |
| 2025/10/20 | 3,933.000 | 3,933.000 | 3,932.700 | 3,932.700 | 140 | 550,599 |
| 2025/10/13 | 3,930.000 | 3,930.600 | 3,929.900 | 3,929.900 | 145 | 569,864 |
| 2025/10/06 | 3,929.650 | 3,929.650 | 3,929.650 | 3,929.650 | 65 | 255,427 |
| 2025/09/29 | 3,925.300 | 3,926.600 | 3,925.300 | 3,926.700 | 475 | 1,864,838 |
| 2025/09/22 | 3,916.550 | 3,920.000 | 3,916.100 | 3,920.000 | 930 | 3,643,891 |
| 2025/09/15 | 3,915.000 | 3,919.550 | 3,912.550 | 3,918.750 | 35 | 137,076 |
| 2025/09/08 | 3,920.250 | 3,920.250 | 3,914.050 | 3,914.500 | 495 | 1,939,044 |
| 2025/09/01 | 3,923.650 | 3,923.950 | 3,923.650 | 3,923.800 | 720 | 2,825,109 |
| 2025/08/25 | 3,931.350 | 3,931.350 | 3,914.150 | 3,919.550 | 1,115 | 4,375,371 |
| 2025/08/18 | 3,937.850 | 3,947.550 | 3,921.850 | 3,932.500 | 325 | 1,278,854 |
| 2025/08/11 | 3,946.000 | 3,950.000 | 3,937.100 | 3,937.100 | 390 | 1,537,594 |
| 2025/08/04 | 3,982.300 | 3,982.300 | 3,944.750 | 3,945.350 | 400 | 1,585,470 |
| 2025/07/28 | 3,971.450 | 3,979.150 | 3,971.450 | 3,973.350 | 465 | 1,847,840 |
| 2025/07/21 | 3,972.850 | 3,973.000 | 3,970.150 | 3,970.150 | 85 | 337,580 |
| 2025/07/14 | 3,971.000 | 3,972.900 | 3,971.000 | 3,972.900 | 145 | 575,932 |
| 2025/07/07 | 3,961.450 | 3,969.800 | 3,961.450 | 3,969.800 | 110 | 436,218 |
| 2025/06/30 | 3,964.850 | 3,964.850 | 3,959.000 | 3,959.000 | 365 | 1,446,102 |
| 2025/06/23 | 3,962.800 | 3,964.100 | 3,962.000 | 3,963.450 | 485 | 1,922,097 |
| 2025/06/16 | 3,961.500 | 3,962.800 | 3,961.500 | 3,962.800 | 250 | 990,537 |
| 2025/06/09 | 3,950.100 | 3,951.200 | 3,949.150 | 3,951.200 | 115 | 454,297 |
| 2025/06/02 | 3,945.850 | 3,953.100 | 3,945.850 | 3,953.100 | 160 | 631,916 |
| 2025/05/26 | 3,937.450 | 3,945.850 | 3,937.450 | 3,945.850 | 210 | 827,746 |
| 2025/05/19 | 3,931.950 | 3,932.650 | 3,931.950 | 3,932.700 | 145 | 570,185 |
| 2025/05/12 | 3,955.050 | 3,955.050 | 3,915.400 | 3,929.150 | 575 | 2,264,730 |
| 2025/05/06 | 3,933.550 | 3,945.900 | 3,933.550 | 3,942.500 | 550 | 2,166,381 |
| 2025/04/28 | 3,932.450 | 3,934.500 | 3,932.450 | 3,934.500 | 60 | 236,008 |
| 2025/04/22 | 3,930.000 | 3,932.450 | 3,929.350 | 3,932.450 | 50 | 196,553 |
| 2025/04/14 | 3,922.200 | 3,930.750 | 3,922.200 | 3,930.000 | 65 | 255,208 |
| 2025/04/07 | 3,933.600 | 3,933.600 | 3,921.100 | 3,922.500 | 315 | 1,237,225 |
| 2025/03/31 | 3,928.250 | 3,930.800 | 3,928.250 | 3,930.800 | 125 | 491,190 |
| 2025/03/24 | 3,928.400 | 3,928.550 | 3,928.400 | 3,928.250 | 55 | 216,062 |
| 2025/03/17 | 3,917.550 | 3,917.550 | 3,917.550 | 3,918.200 | 15 | 58,765 |
| 2025/03/10 | 3,914.800 | 3,914.800 | 3,914.350 | 3,914.350 | 130 | 508,894 |
| 2025/03/03 | 3,919.700 | 3,919.700 | 3,914.000 | 3,918.800 | 20 | 78,361 |
| 2025/02/24 | 3,908.000 | 3,919.400 | 3,908.000 | 3,919.400 | 355 | 1,389,363 |
| 2025/02/17 | 3,915.350 | 3,915.350 | 3,911.400 | 3,912.000 | 220 | 860,975 |
| 2025/02/10 | 3,959.000 | 3,959.000 | 3,915.150 | 3,914.950 | 15 | 59,055 |
| 2025/02/03 | 3,958.000 | 3,958.650 | 3,955.250 | 3,957.850 | 50 | 197,871 |
| 2025/01/27 | - | - | - | - | 0 | - |
| 2025/01/20 | 3,946.250 | 3,946.250 | 3,946.250 | 3,946.250 | 290 | 1,144,412 |
| 2025/01/13 | - | - | - | - | 0 | - |
| 2025/01/06 | 3,933.000 | 3,944.600 | 3,933.000 | 3,944.600 | 205 | 807,454 |
| 2024/12/30 | - | - | - | - | 0 | - |
| 2024/12/23 | 3,927.450 | 3,927.450 | 3,925.750 | 3,923.850 | 15 | 58,891 |
| 2024/12/16 | 3,923.000 | 3,923.000 | 3,923.000 | 3,922.750 | 100 | 392,293 |
| 2024/12/09 | 3,924.900 | 3,925.150 | 3,922.450 | 3,924.100 | 90 | 353,173 |
| 2024/12/02 | 3,921.800 | 3,921.800 | 3,921.800 | 3,921.800 | 15 | 58,827 |
| 2024/11/25 | 3,916.000 | 3,920.100 | 3,916.000 | 3,920.100 | 10 | 39,180 |
| 2024/11/18 | 3,909.500 | 3,915.250 | 3,909.500 | 3,915.150 | 45 | 176,055 |
| 2024/11/11 | 3,906.000 | 3,906.000 | 3,906.000 | 3,906.000 | 10 | 39,060 |
| 2024/11/04 | 3,946.900 | 3,946.900 | 3,898.500 | 3,903.300 | 40 | 156,956 |
| 2024/10/28 | 3,948.950 | 3,949.200 | 3,948.950 | 3,950.000 | 25 | 98,731 |
| 2024/10/21 | 3,942.850 | 3,943.500 | 3,942.850 | 3,943.500 | 70 | 276,022 |
| 2024/10/14 | 3,939.600 | 3,939.600 | 3,939.600 | 3,939.950 | 35 | 137,889 |
| 2024/10/07 | 3,937.650 | 3,937.650 | 3,935.600 | 3,935.600 | 135 | 531,444 |
| 2024/09/30 | 3,927.650 | 3,930.050 | 3,927.650 | 3,930.050 | 10 | 39,288 |
| 2024/09/23 | 3,936.500 | 3,936.500 | 3,934.150 | 3,934.150 | 155 | 609,975 |
| 2024/09/16 | 3,936.500 | 3,937.000 | 3,936.500 | 3,937.000 | 25 | 98,418 |
| 2024/09/09 | 3,938.000 | 3,938.000 | 3,938.000 | 3,938.000 | 10 | 39,380 |
| 2024/09/02 | 3,927.000 | 3,936.000 | 3,927.000 | 3,928.950 | 325 | 1,277,164 |
| 2024/08/26 | 3,932.400 | 3,933.850 | 3,932.150 | 3,933.850 | 120 | 471,967 |
| 2024/08/19 | 3,927.250 | 3,931.000 | 3,924.350 | 3,931.000 | 135 | 530,334 |
| 2024/08/12 | 3,919.600 | 3,927.350 | 3,919.600 | 3,927.350 | 55 | 215,791 |
| 2024/08/05 | 3,968.600 | 3,971.300 | 3,918.500 | 3,918.400 | 375 | 1,479,075 |
| 2024/07/29 | 3,976.700 | 3,976.700 | 3,976.000 | 3,976.000 | 60 | 238,581 |
| 2024/07/22 | 3,973.800 | 3,974.400 | 3,969.450 | 3,973.550 | 265 | 1,052,792 |
| 2024/07/15 | 3,972.000 | 3,972.900 | 3,972.000 | 3,972.900 | 125 | 496,556 |