日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
3,214 |
3,248 |
3,177 |
3,180 |
-1.21% |
4,206,800 |
2025/2/14 |
3,233 |
3,262 |
3,205 |
3,219 |
-1.01% |
3,394,300 |
2025/2/13 |
3,210 |
3,271 |
3,198 |
3,252 |
+1.53% |
3,415,900 |
2025/2/12 |
3,266 |
3,269 |
3,189 |
3,203 |
-2.05% |
7,780,500 |
2025/2/10 |
3,369 |
3,369 |
3,257 |
3,270 |
-2.97% |
5,672,000 |
2025/2/7 |
3,402 |
3,413 |
3,367 |
3,370 |
-0.94% |
2,234,300 |
2025/2/6 |
3,430 |
3,462 |
3,399 |
3,402 |
-0.64% |
2,628,300 |
2025/2/5 |
3,472 |
3,483 |
3,400 |
3,424 |
-2.45% |
4,314,600 |
2025/2/4 |
3,537 |
3,549 |
3,483 |
3,510 |
+0.78% |
3,478,200 |
2025/2/3 |
3,448 |
3,504 |
3,407 |
3,483 |
-0.51% |
4,539,600 |
2025/1/31 |
3,585 |
3,638 |
3,451 |
3,501 |
-5.28% |
12,737,100 |
2025/1/30 |
3,679 |
3,725 |
3,647 |
3,696 |
+0.54% |
5,778,100 |
2025/1/29 |
3,685 |
3,699 |
3,656 |
3,676 |
+0.03% |
4,116,900 |
2025/1/28 |
3,550 |
3,704 |
3,544 |
3,675 |
+4.14% |
8,216,000 |
2025/1/27 |
3,450 |
3,548 |
3,440 |
3,529 |
+3.58% |
6,243,800 |
2025/1/24 |
3,400 |
3,460 |
3,386 |
3,407 |
+2.78% |
5,856,300 |
2025/1/23 |
3,313 |
3,332 |
3,294 |
3,315 |
-0.66% |
2,605,600 |
2025/1/22 |
3,332 |
3,345 |
3,288 |
3,337 |
+0.57% |
3,075,600 |
2025/1/21 |
3,348 |
3,354 |
3,306 |
3,318 |
+0.03% |
2,117,200 |
2025/1/20 |
3,325 |
3,332 |
3,285 |
3,317 |
+0.15% |
2,144,000 |
2025/1/17 |
3,350 |
3,381 |
3,280 |
3,312 |
-1.08% |
3,077,600 |
2025/1/16 |
3,317 |
3,366 |
3,299 |
3,348 |
+0.87% |
2,769,700 |
2025/1/15 |
3,327 |
3,364 |
3,312 |
3,319 |
+0.76% |
3,043,200 |
2025/1/14 |
3,300 |
3,318 |
3,261 |
3,294 |
-0.72% |
4,170,900 |
2025/1/10 |
3,353 |
3,365 |
3,310 |
3,318 |
-1.37% |
4,101,600 |
2025/1/9 |
3,351 |
3,409 |
3,347 |
3,364 |
+0.00% |
4,259,000 |
2025/1/8 |
3,473 |
3,473 |
3,351 |
3,364 |
-3.42% |
5,775,400 |
2025/1/7 |
3,436 |
3,515 |
3,393 |
3,483 |
+1.84% |
4,830,100 |
2025/1/6 |
3,430 |
3,441 |
3,381 |
3,420 |
-0.06% |
4,599,400 |
2024/12/30 |
3,455 |
3,487 |
3,404 |
3,422 |
-0.96% |
3,364,700 |
2024/12/27 |
3,424 |
3,466 |
3,411 |
3,455 |
+1.59% |
3,473,400 |
2024/12/26 |
3,366 |
3,460 |
3,366 |
3,401 |
+0.77% |
5,057,400 |
2024/12/25 |
3,375 |
3,376 |
3,344 |
3,375 |
-0.18% |
2,483,100 |
2024/12/24 |
3,378 |
3,395 |
3,346 |
3,381 |
+0.54% |
2,227,600 |
2024/12/23 |
3,415 |
3,416 |
3,325 |
3,363 |
-0.50% |
3,205,200 |
2024/12/20 |
3,382 |
3,436 |
3,368 |
3,380 |
+0.75% |
5,822,000 |
2024/12/19 |
3,265 |
3,359 |
3,253 |
3,355 |
+1.54% |
3,710,100 |
2024/12/18 |
3,301 |
3,318 |
3,266 |
3,304 |
+0.12% |
3,621,700 |
2024/12/17 |
3,238 |
3,309 |
3,210 |
3,300 |
+1.60% |
5,833,500 |
2024/12/16 |
3,338 |
3,341 |
3,248 |
3,248 |
-2.87% |
5,226,200 |
2024/12/13 |
3,331 |
3,360 |
3,330 |
3,344 |
-1.01% |
4,285,300 |
2024/12/12 |
3,411 |
3,418 |
3,370 |
3,378 |
-0.62% |
3,611,500 |
2024/12/11 |
3,428 |
3,430 |
3,365 |
3,399 |
-0.15% |
3,950,900 |
2024/12/10 |
3,439 |
3,445 |
3,387 |
3,404 |
-0.53% |
3,162,800 |
2024/12/9 |
3,425 |
3,443 |
3,395 |
3,422 |
-0.12% |
2,924,700 |
2024/12/6 |
3,460 |
3,492 |
3,406 |
3,426 |
-0.15% |
2,882,200 |
2024/12/5 |
3,444 |
3,460 |
3,409 |
3,431 |
-0.29% |
2,949,100 |
2024/12/4 |
3,480 |
3,483 |
3,373 |
3,441 |
-1.40% |
5,388,100 |
2024/12/3 |
3,500 |
3,524 |
3,476 |
3,490 |
+0.06% |
3,684,400 |
2024/12/2 |
3,570 |
3,579 |
3,427 |
3,488 |
-1.41% |
4,075,600 |
2024/11/29 |
3,530 |
3,556 |
3,513 |
3,538 |
-0.34% |
2,827,500 |
2024/11/28 |
3,541 |
3,563 |
3,510 |
3,550 |
+0.34% |
3,128,300 |
2024/11/27 |
3,488 |
3,659 |
3,474 |
3,538 |
+3.00% |
13,051,500 |
2024/11/26 |
3,489 |
3,494 |
3,409 |
3,435 |
-1.32% |
3,653,600 |
2024/11/25 |
3,418 |
3,542 |
3,411 |
3,481 |
+2.93% |
10,064,600 |
2024/11/22 |
3,404 |
3,448 |
3,382 |
3,382 |
-0.62% |
4,044,300 |
2024/11/21 |
3,500 |
3,525 |
3,401 |
3,403 |
-3.05% |
5,857,500 |
2024/11/20 |
3,543 |
3,583 |
3,506 |
3,510 |
-0.99% |
3,721,100 |
2024/11/19 |
3,671 |
3,702 |
3,536 |
3,545 |
-2.88% |
5,025,600 |
2024/11/18 |
3,633 |
3,693 |
3,632 |
3,650 |
+0.50% |
2,821,700 |
2024/11/15 |
3,655 |
3,709 |
3,632 |
3,632 |
-0.36% |
3,120,200 |
2024/11/14 |
3,730 |
3,772 |
3,645 |
3,645 |
-2.23% |
3,289,400 |
2024/11/13 |
3,790 |
3,821 |
3,728 |
3,728 |
-1.95% |
3,345,900 |
2024/11/12 |
3,913 |
3,919 |
3,773 |
3,802 |
-2.61% |
3,948,900 |
2024/11/11 |
3,887 |
3,904 |
3,860 |
3,904 |
+1.67% |
2,781,200 |
2024/11/8 |
3,899 |
3,909 |
3,833 |
3,840 |
-0.72% |
3,681,300 |
2024/11/7 |
3,800 |
3,870 |
3,782 |
3,868 |
+3.12% |
4,556,900 |
2024/11/6 |
3,810 |
3,828 |
3,751 |
3,751 |
-0.64% |
3,825,400 |
2024/11/5 |
3,772 |
3,795 |
3,697 |
3,775 |
+0.88% |
4,411,400 |
2024/11/1 |
3,697 |
3,829 |
3,648 |
3,742 |
+1.00% |
6,422,200 |
2024/10/31 |
3,600 |
3,808 |
3,560 |
3,705 |
+1.31% |
11,970,400 |
2024/10/30 |
3,650 |
3,690 |
3,637 |
3,657 |
+1.05% |
18,051,700 |
2024/10/29 |
3,606 |
3,621 |
3,571 |
3,619 |
+0.14% |
3,070,100 |
2024/10/28 |
3,513 |
3,627 |
3,513 |
3,614 |
+2.88% |
3,837,000 |
2024/10/25 |
3,551 |
3,567 |
3,513 |
3,513 |
-1.18% |
3,349,700 |
2024/10/24 |
3,557 |
3,582 |
3,520 |
3,555 |
-1.25% |
3,914,900 |
2024/10/23 |
3,610 |
3,641 |
3,591 |
3,600 |
+0.59% |
2,639,300 |
2024/10/22 |
3,608 |
3,613 |
3,557 |
3,579 |
-0.83% |
2,649,200 |
2024/10/21 |
3,548 |
3,620 |
3,535 |
3,609 |
+1.75% |
3,230,200 |
2024/10/18 |
3,538 |
3,566 |
3,526 |
3,547 |
+0.48% |
2,240,600 |
2024/10/17 |
3,569 |
3,607 |
3,530 |
3,530 |
-1.07% |
3,368,500 |
2024/10/16 |
3,612 |
3,628 |
3,557 |
3,568 |
-2.27% |
4,478,400 |
2024/10/15 |
3,621 |
3,684 |
3,615 |
3,651 |
+1.16% |
5,231,100 |
2024/10/11 |
3,635 |
3,670 |
3,608 |
3,609 |
-1.07% |
3,018,300 |
2024/10/10 |
3,702 |
3,704 |
3,642 |
3,648 |
-1.08% |
2,735,200 |
2024/10/9 |
3,704 |
3,712 |
3,673 |
3,688 |
+0.33% |
2,878,100 |
2024/10/8 |
3,725 |
3,744 |
3,668 |
3,676 |
-2.91% |
3,303,400 |
2024/10/7 |
3,770 |
3,812 |
3,770 |
3,786 |
+1.66% |
2,893,000 |
2024/10/4 |
3,739 |
3,767 |
3,724 |
3,724 |
-0.27% |
2,573,900 |
2024/10/3 |
3,700 |
3,749 |
3,673 |
3,734 |
+2.72% |
3,484,700 |
2024/10/2 |
3,677 |
3,718 |
3,623 |
3,635 |
-1.94% |
3,638,400 |
2024/10/1 |
3,710 |
3,718 |
3,676 |
3,707 |
+0.24% |
3,171,300 |
2024/9/30 |
3,730 |
3,772 |
3,665 |
3,698 |
-4.00% |
5,349,200 |
2024/9/27 |
3,814 |
3,852 |
3,781 |
3,852 |
+1.00% |
4,700,000 |
2024/9/26 |
3,770 |
3,814 |
3,726 |
3,814 |
+0.85% |
5,604,200 |
2024/9/25 |
3,802 |
3,826 |
3,772 |
3,782 |
-1.12% |
3,648,100 |
2024/9/24 |
3,918 |
3,926 |
3,818 |
3,825 |
-2.17% |
4,289,700 |
2024/9/20 |
3,960 |
3,986 |
3,910 |
3,910 |
-0.10% |
3,383,800 |
2024/9/19 |
3,862 |
3,960 |
3,858 |
3,914 |
+2.30% |
3,288,600 |
2024/9/18 |
3,880 |
3,897 |
3,811 |
3,826 |
-1.95% |
2,945,200 |
2024/9/17 |
3,850 |
3,916 |
3,839 |
3,902 |
+1.48% |
2,855,400 |
2024/9/13 |
3,890 |
3,910 |
3,842 |
3,845 |
-1.99% |
3,590,800 |
2024/9/12 |
3,904 |
3,964 |
3,895 |
3,923 |
+1.24% |
3,010,500 |
2024/9/11 |
3,922 |
3,947 |
3,850 |
3,875 |
-1.52% |
2,758,000 |
2024/9/10 |
3,909 |
3,998 |
3,891 |
3,935 |
+1.00% |
3,236,200 |
2024/9/9 |
3,819 |
3,896 |
3,815 |
3,896 |
+0.46% |
2,944,700 |
2024/9/6 |
3,910 |
3,938 |
3,857 |
3,878 |
-1.17% |
2,636,700 |
2024/9/5 |
3,901 |
3,968 |
3,900 |
3,924 |
-0.36% |
3,642,800 |
2024/9/4 |
3,881 |
3,958 |
3,875 |
3,938 |
-0.33% |
4,316,500 |
2024/9/3 |
3,920 |
3,951 |
3,897 |
3,951 |
+0.18% |
3,267,800 |
2024/9/2 |
4,040 |
4,040 |
3,918 |
3,944 |
-1.10% |
2,677,600 |
2024/8/30 |
3,986 |
4,006 |
3,955 |
3,988 |
+0.10% |
3,897,700 |
2024/8/29 |
3,978 |
3,995 |
3,932 |
3,984 |
+0.03% |
7,475,800 |
2024/8/28 |
4,001 |
4,011 |
3,951 |
3,983 |
-0.33% |
2,348,900 |
2024/8/27 |
4,006 |
4,025 |
3,992 |
3,996 |
-0.94% |
2,467,300 |
2024/8/26 |
4,012 |
4,042 |
3,930 |
4,034 |
+0.10% |
3,271,200 |
2024/8/23 |
4,115 |
4,122 |
4,012 |
4,030 |
-2.30% |
3,553,900 |
2024/8/22 |
4,062 |
4,126 |
4,062 |
4,125 |
+1.63% |
3,099,300 |
2024/8/21 |
3,985 |
4,081 |
3,982 |
4,059 |
+0.47% |
2,830,300 |
2024/8/20 |
3,926 |
4,060 |
3,907 |
4,040 |
+4.39% |
4,187,300 |
2024/8/19 |
3,950 |
3,952 |
3,868 |
3,870 |
-2.10% |
3,633,300 |
2024/8/16 |
3,920 |
3,967 |
3,887 |
3,953 |
+1.83% |
5,068,500 |
2024/8/15 |
3,980 |
3,999 |
3,865 |
3,882 |
-1.70% |
5,092,500 |
|