日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
3,490 |
3,495 |
3,475 |
3,495 |
+0.14% |
5,100 |
2025/2/13 |
3,500 |
3,545 |
3,470 |
3,490 |
-0.14% |
2,600 |
2025/2/12 |
3,535 |
3,565 |
3,495 |
3,495 |
-1.13% |
8,000 |
2025/2/10 |
3,525 |
3,535 |
3,520 |
3,535 |
+0.43% |
3,600 |
2025/2/7 |
3,500 |
3,520 |
3,480 |
3,520 |
+0.43% |
1,600 |
2025/2/6 |
3,505 |
3,520 |
3,490 |
3,505 |
+0.43% |
3,000 |
2025/2/5 |
3,440 |
3,490 |
3,425 |
3,490 |
+1.45% |
4,200 |
2025/2/4 |
3,435 |
3,545 |
3,430 |
3,440 |
+0.29% |
6,800 |
2025/2/3 |
3,510 |
3,540 |
3,430 |
3,430 |
-3.65% |
5,300 |
2025/1/31 |
3,570 |
3,575 |
3,505 |
3,560 |
-0.28% |
2,900 |
2025/1/30 |
3,630 |
3,650 |
3,570 |
3,570 |
-1.79% |
11,100 |
2025/1/29 |
3,620 |
3,640 |
3,600 |
3,635 |
+0.97% |
2,800 |
2025/1/28 |
3,530 |
3,600 |
3,530 |
3,600 |
+1.98% |
4,900 |
2025/1/27 |
3,535 |
3,540 |
3,505 |
3,530 |
+0.86% |
2,300 |
2025/1/24 |
3,475 |
3,500 |
3,465 |
3,500 |
+1.45% |
1,000 |
2025/1/23 |
3,470 |
3,470 |
3,450 |
3,450 |
-0.58% |
900 |
2025/1/22 |
3,455 |
3,470 |
3,425 |
3,470 |
+1.61% |
1,500 |
2025/1/21 |
3,405 |
3,420 |
3,405 |
3,415 |
+0.29% |
900 |
2025/1/20 |
3,450 |
3,450 |
3,405 |
3,405 |
+0.00% |
1,700 |
2025/1/17 |
3,460 |
3,460 |
3,405 |
3,405 |
-2.16% |
5,200 |
2025/1/16 |
3,545 |
3,550 |
3,465 |
3,480 |
-1.56% |
5,100 |
2025/1/15 |
3,510 |
3,545 |
3,485 |
3,535 |
+0.14% |
4,800 |
2025/1/14 |
3,575 |
3,600 |
3,530 |
3,530 |
-0.56% |
9,100 |
2025/1/10 |
3,510 |
3,550 |
3,510 |
3,550 |
+1.14% |
2,500 |
2025/1/9 |
3,530 |
3,545 |
3,510 |
3,510 |
-0.57% |
1,700 |
2025/1/8 |
3,550 |
3,550 |
3,525 |
3,530 |
-0.56% |
2,500 |
2025/1/7 |
3,550 |
3,550 |
3,525 |
3,550 |
+0.85% |
1,900 |
2025/1/6 |
3,520 |
3,530 |
3,500 |
3,520 |
+0.86% |
4,600 |
2024/12/30 |
3,445 |
3,490 |
3,445 |
3,490 |
+0.72% |
1,400 |
2024/12/27 |
3,460 |
3,485 |
3,460 |
3,465 |
-0.14% |
2,000 |
2024/12/26 |
3,445 |
3,470 |
3,445 |
3,470 |
+0.58% |
1,500 |
2024/12/25 |
3,470 |
3,470 |
3,450 |
3,450 |
-0.58% |
900 |
2024/12/24 |
3,460 |
3,470 |
3,460 |
3,470 |
+0.29% |
2,800 |
2024/12/23 |
3,425 |
3,460 |
3,425 |
3,460 |
+0.87% |
2,100 |
2024/12/20 |
3,460 |
3,460 |
3,430 |
3,430 |
-0.58% |
1,500 |
2024/12/19 |
3,415 |
3,450 |
3,415 |
3,450 |
+0.58% |
4,400 |
2024/12/18 |
3,400 |
3,430 |
3,400 |
3,430 |
+0.88% |
4,300 |
2024/12/17 |
3,360 |
3,400 |
3,360 |
3,400 |
+1.19% |
800 |
2024/12/16 |
3,355 |
3,400 |
3,355 |
3,360 |
-1.75% |
3,500 |
2024/12/13 |
3,390 |
3,420 |
3,380 |
3,420 |
+0.00% |
1,400 |
2024/12/12 |
3,425 |
3,425 |
3,410 |
3,420 |
+0.88% |
900 |
2024/12/11 |
3,370 |
3,415 |
3,345 |
3,390 |
+0.59% |
600 |
2024/12/10 |
3,440 |
3,440 |
3,370 |
3,370 |
+0.00% |
600 |
2024/12/9 |
3,450 |
3,450 |
3,370 |
3,370 |
-0.88% |
600 |
2024/12/6 |
3,420 |
3,420 |
3,400 |
3,400 |
-0.58% |
1,300 |
2024/12/5 |
3,400 |
3,420 |
3,370 |
3,420 |
+1.48% |
3,300 |
2024/12/4 |
3,380 |
3,385 |
3,350 |
3,370 |
-0.30% |
1,000 |
2024/12/3 |
3,350 |
3,385 |
3,350 |
3,380 |
+0.75% |
1,300 |
2024/12/2 |
3,345 |
3,355 |
3,320 |
3,355 |
+0.30% |
1,700 |
2024/11/29 |
3,290 |
3,345 |
3,245 |
3,345 |
+1.67% |
1,800 |
2024/11/28 |
3,270 |
3,290 |
3,250 |
3,290 |
+1.39% |
300 |
2024/11/27 |
3,300 |
3,300 |
3,240 |
3,245 |
-1.07% |
1,300 |
2024/11/26 |
3,260 |
3,280 |
3,260 |
3,280 |
+1.39% |
600 |
2024/11/25 |
3,225 |
3,275 |
3,225 |
3,235 |
+1.09% |
1,900 |
2024/11/22 |
3,185 |
3,200 |
3,185 |
3,200 |
+1.27% |
500 |
2024/11/21 |
3,200 |
3,200 |
3,160 |
3,160 |
-1.25% |
200 |
2024/11/20 |
3,120 |
3,200 |
3,115 |
3,200 |
+1.59% |
1,700 |
2024/11/19 |
3,195 |
3,200 |
3,150 |
3,150 |
-0.63% |
400 |
2024/11/18 |
3,220 |
3,275 |
3,170 |
3,170 |
-1.09% |
900 |
2024/11/15 |
3,200 |
3,210 |
3,200 |
3,205 |
+0.63% |
500 |
2024/11/14 |
3,190 |
3,200 |
3,175 |
3,185 |
+0.31% |
1,700 |
2024/11/13 |
3,210 |
3,215 |
3,100 |
3,175 |
-1.24% |
3,700 |
2024/11/12 |
3,245 |
3,245 |
3,215 |
3,215 |
-1.23% |
1,000 |
2024/11/11 |
3,290 |
3,290 |
3,230 |
3,255 |
-0.91% |
800 |
2024/11/8 |
3,300 |
3,375 |
3,285 |
3,285 |
-0.61% |
2,100 |
2024/11/7 |
3,300 |
3,310 |
3,250 |
3,305 |
+2.96% |
3,200 |
2024/11/6 |
3,295 |
3,295 |
3,205 |
3,210 |
+0.31% |
1,900 |
2024/11/5 |
3,260 |
3,300 |
3,200 |
3,200 |
-3.18% |
2,700 |
2024/11/1 |
3,320 |
3,320 |
3,270 |
3,305 |
-0.30% |
600 |
2024/10/31 |
3,320 |
3,320 |
3,265 |
3,315 |
+0.00% |
1,700 |
2024/10/30 |
3,250 |
3,315 |
3,250 |
3,315 |
-0.15% |
1,200 |
2024/10/29 |
3,325 |
3,325 |
3,205 |
3,320 |
-0.30% |
1,700 |
2024/10/28 |
3,325 |
3,365 |
3,325 |
3,330 |
+0.00% |
1,100 |
2024/10/25 |
3,370 |
3,370 |
3,305 |
3,330 |
-1.19% |
1,600 |
2024/10/24 |
3,275 |
3,380 |
3,275 |
3,370 |
-1.03% |
2,000 |
2024/10/23 |
3,410 |
3,410 |
3,375 |
3,405 |
-0.15% |
300 |
2024/10/22 |
3,400 |
3,415 |
3,360 |
3,410 |
+0.00% |
800 |
2024/10/21 |
3,400 |
3,410 |
3,390 |
3,410 |
+0.59% |
3,400 |
2024/10/18 |
3,380 |
3,390 |
3,325 |
3,390 |
-0.29% |
3,300 |
2024/10/17 |
3,335 |
3,400 |
3,335 |
3,400 |
+2.10% |
5,800 |
2024/10/16 |
3,230 |
3,335 |
3,205 |
3,330 |
+3.26% |
5,900 |
2024/10/15 |
3,090 |
3,300 |
3,090 |
3,225 |
+3.37% |
9,400 |
2024/10/11 |
3,155 |
3,155 |
3,100 |
3,120 |
-1.11% |
1,000 |
2024/10/10 |
3,180 |
3,180 |
3,155 |
3,155 |
-0.63% |
800 |
2024/10/9 |
3,200 |
3,200 |
3,170 |
3,175 |
-1.09% |
1,300 |
2024/10/8 |
3,215 |
3,225 |
3,210 |
3,210 |
-0.16% |
1,900 |
2024/10/7 |
3,200 |
3,215 |
3,185 |
3,215 |
+1.10% |
1,300 |
2024/10/4 |
3,130 |
3,180 |
3,130 |
3,180 |
+0.47% |
1,600 |
2024/10/3 |
3,155 |
3,165 |
3,140 |
3,165 |
+0.32% |
3,000 |
2024/10/2 |
3,170 |
3,175 |
3,150 |
3,155 |
-0.32% |
2,800 |
2024/10/1 |
3,130 |
3,165 |
3,130 |
3,165 |
+0.64% |
1,200 |
2024/9/30 |
3,130 |
3,175 |
3,105 |
3,145 |
-0.79% |
2,500 |
2024/9/27 |
3,160 |
3,195 |
3,160 |
3,170 |
+0.32% |
2,500 |
2024/9/26 |
3,200 |
3,200 |
3,125 |
3,160 |
-1.25% |
1,000 |
2024/9/25 |
3,275 |
3,275 |
3,180 |
3,200 |
-1.23% |
2,600 |
2024/9/24 |
3,210 |
3,245 |
3,190 |
3,240 |
+2.53% |
2,700 |
2024/9/20 |
3,165 |
3,230 |
3,160 |
3,160 |
+0.00% |
1,800 |
2024/9/19 |
3,050 |
3,170 |
3,050 |
3,160 |
+3.61% |
3,200 |
2024/9/18 |
3,005 |
3,050 |
3,005 |
3,050 |
+1.50% |
2,100 |
2024/9/17 |
3,000 |
3,010 |
3,000 |
3,005 |
+0.17% |
1,500 |
2024/9/13 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.33% |
200 |
2024/9/12 |
3,025 |
3,025 |
2,990 |
2,990 |
-1.16% |
900 |
2024/9/11 |
3,050 |
3,050 |
2,991 |
3,025 |
-0.82% |
800 |
2024/9/10 |
3,020 |
3,050 |
3,020 |
3,050 |
+2.01% |
600 |
2024/9/9 |
3,000 |
3,000 |
2,860 |
2,990 |
-1.48% |
3,400 |
2024/9/6 |
3,085 |
3,085 |
3,035 |
3,035 |
-1.62% |
500 |
2024/9/5 |
3,090 |
3,135 |
3,075 |
3,085 |
-1.28% |
1,300 |
2024/9/4 |
3,120 |
3,125 |
3,090 |
3,125 |
+0.16% |
1,600 |
2024/9/3 |
3,080 |
3,120 |
3,070 |
3,120 |
+1.63% |
1,200 |
2024/9/2 |
3,020 |
3,095 |
3,020 |
3,070 |
+1.99% |
700 |
2024/8/30 |
3,045 |
3,045 |
3,005 |
3,010 |
-0.66% |
400 |
2024/8/29 |
3,050 |
3,050 |
3,030 |
3,030 |
-0.66% |
200 |
2024/8/28 |
3,055 |
3,080 |
3,050 |
3,050 |
+1.67% |
1,800 |
2024/8/27 |
3,030 |
3,030 |
3,000 |
3,000 |
-1.64% |
600 |
2024/8/26 |
3,050 |
3,070 |
3,005 |
3,050 |
-0.49% |
1,500 |
2024/8/23 |
3,005 |
3,065 |
3,000 |
3,065 |
+1.66% |
700 |
2024/8/22 |
3,030 |
3,030 |
3,015 |
3,015 |
-0.66% |
400 |
2024/8/21 |
3,025 |
3,035 |
3,025 |
3,035 |
-0.16% |
400 |
2024/8/20 |
3,025 |
3,040 |
3,015 |
3,040 |
+1.47% |
700 |
2024/8/19 |
2,969 |
2,996 |
2,961 |
2,996 |
+0.81% |
1,200 |
2024/8/16 |
2,950 |
2,972 |
2,944 |
2,972 |
+2.31% |
1,000 |
2024/8/15 |
2,908 |
2,908 |
2,856 |
2,905 |
-0.10% |
2,600 |
2024/8/14 |
2,891 |
2,919 |
2,860 |
2,908 |
+0.97% |
3,100 |
|