| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/14 |
3,410 |
3,435 |
3,335 |
3,350 |
-2.62% |
384,800 |
| 2025/2/13 |
3,485 |
3,515 |
3,425 |
3,440 |
-0.72% |
368,100 |
| 2025/2/12 |
3,515 |
3,520 |
3,445 |
3,465 |
-0.43% |
219,300 |
| 2025/2/10 |
3,490 |
3,495 |
3,445 |
3,480 |
-1.00% |
304,000 |
| 2025/2/7 |
3,455 |
3,550 |
3,440 |
3,515 |
+1.01% |
252,700 |
| 2025/2/6 |
3,540 |
3,570 |
3,465 |
3,480 |
+0.29% |
351,900 |
| 2025/2/5 |
3,485 |
3,500 |
3,445 |
3,470 |
+0.00% |
240,800 |
| 2025/2/4 |
3,520 |
3,525 |
3,450 |
3,470 |
+0.58% |
263,300 |
| 2025/2/3 |
3,500 |
3,500 |
3,425 |
3,450 |
-1.85% |
403,400 |
| 2025/1/31 |
3,525 |
3,525 |
3,490 |
3,515 |
+0.72% |
205,500 |
| 2025/1/30 |
3,505 |
3,525 |
3,465 |
3,490 |
+0.58% |
241,100 |
| 2025/1/29 |
3,490 |
3,510 |
3,450 |
3,470 |
+0.58% |
214,200 |
| 2025/1/28 |
3,480 |
3,520 |
3,415 |
3,450 |
-0.58% |
243,400 |
| 2025/1/27 |
3,535 |
3,540 |
3,460 |
3,470 |
-0.29% |
246,300 |
| 2025/1/24 |
3,500 |
3,515 |
3,465 |
3,480 |
+0.29% |
235,300 |
| 2025/1/23 |
3,470 |
3,520 |
3,465 |
3,470 |
-1.28% |
283,400 |
| 2025/1/22 |
3,545 |
3,595 |
3,485 |
3,515 |
-0.85% |
380,500 |
| 2025/1/21 |
3,540 |
3,550 |
3,490 |
3,545 |
+1.14% |
516,500 |
| 2025/1/20 |
3,500 |
3,595 |
3,480 |
3,505 |
+0.14% |
492,300 |
| 2025/1/17 |
3,395 |
3,540 |
3,380 |
3,500 |
+4.79% |
839,400 |
| 2025/1/16 |
3,270 |
3,365 |
3,250 |
3,340 |
+3.89% |
548,800 |
| 2025/1/15 |
3,225 |
3,275 |
3,215 |
3,215 |
-0.16% |
344,100 |
| 2025/1/14 |
3,230 |
3,305 |
3,190 |
3,220 |
-0.77% |
328,500 |
| 2025/1/10 |
3,315 |
3,330 |
3,245 |
3,245 |
-3.42% |
498,000 |
| 2025/1/9 |
3,365 |
3,375 |
3,315 |
3,360 |
-0.59% |
168,000 |
| 2025/1/8 |
3,365 |
3,400 |
3,335 |
3,380 |
+0.45% |
287,800 |
| 2025/1/7 |
3,370 |
3,380 |
3,300 |
3,365 |
-0.74% |
239,200 |
| 2025/1/6 |
3,410 |
3,460 |
3,385 |
3,390 |
-0.59% |
307,100 |
| 2024/12/30 |
3,350 |
3,430 |
3,350 |
3,410 |
+1.79% |
382,600 |
| 2024/12/27 |
3,300 |
3,460 |
3,300 |
3,350 |
+3.55% |
695,000 |
| 2024/12/26 |
3,235 |
3,240 |
3,185 |
3,235 |
-0.61% |
202,600 |
| 2024/12/25 |
3,260 |
3,260 |
3,195 |
3,255 |
+1.40% |
207,000 |
| 2024/12/24 |
3,215 |
3,220 |
3,190 |
3,210 |
-0.31% |
121,900 |
| 2024/12/23 |
3,220 |
3,230 |
3,190 |
3,220 |
+0.31% |
114,700 |
| 2024/12/20 |
3,220 |
3,255 |
3,210 |
3,210 |
+0.31% |
161,100 |
| 2024/12/19 |
3,175 |
3,215 |
3,160 |
3,200 |
-0.47% |
150,500 |
| 2024/12/18 |
3,230 |
3,275 |
3,215 |
3,215 |
-0.46% |
115,500 |
| 2024/12/17 |
3,265 |
3,270 |
3,210 |
3,230 |
-0.77% |
137,500 |
| 2024/12/16 |
3,245 |
3,275 |
3,240 |
3,255 |
+1.09% |
172,400 |
| 2024/12/13 |
3,265 |
3,295 |
3,200 |
3,220 |
-1.38% |
291,000 |
| 2024/12/12 |
3,280 |
3,280 |
3,225 |
3,265 |
+1.24% |
156,900 |
| 2024/12/11 |
3,235 |
3,235 |
3,175 |
3,225 |
-0.77% |
196,600 |
| 2024/12/10 |
3,255 |
3,285 |
3,230 |
3,250 |
+2.04% |
190,100 |
| 2024/12/9 |
3,220 |
3,220 |
3,160 |
3,185 |
-0.47% |
141,100 |
| 2024/12/6 |
3,195 |
3,215 |
3,170 |
3,200 |
-0.31% |
115,200 |
| 2024/12/5 |
3,195 |
3,225 |
3,160 |
3,210 |
+1.74% |
229,900 |
| 2024/12/4 |
3,275 |
3,290 |
3,150 |
3,155 |
-4.25% |
261,100 |
| 2024/12/3 |
3,165 |
3,305 |
3,155 |
3,295 |
+4.44% |
555,200 |
| 2024/12/2 |
3,100 |
3,170 |
3,095 |
3,155 |
+2.44% |
234,700 |
| 2024/11/29 |
3,085 |
3,115 |
3,030 |
3,080 |
-1.75% |
203,300 |
| 2024/11/28 |
3,040 |
3,150 |
3,040 |
3,135 |
+3.29% |
278,900 |
| 2024/11/27 |
3,110 |
3,130 |
3,020 |
3,035 |
-3.34% |
195,800 |
| 2024/11/26 |
3,100 |
3,140 |
3,075 |
3,140 |
+0.00% |
188,000 |
| 2024/11/25 |
3,155 |
3,175 |
3,115 |
3,140 |
+0.96% |
197,000 |
| 2024/11/22 |
3,060 |
3,130 |
3,060 |
3,110 |
+1.63% |
198,800 |
| 2024/11/21 |
3,015 |
3,075 |
3,015 |
3,060 |
+1.16% |
181,700 |
| 2024/11/20 |
3,000 |
3,045 |
2,993 |
3,025 |
+0.33% |
232,800 |
| 2024/11/19 |
3,010 |
3,040 |
2,968 |
3,015 |
+0.50% |
193,700 |
| 2024/11/18 |
2,989 |
3,035 |
2,968 |
3,000 |
-1.15% |
189,900 |
| 2024/11/15 |
3,060 |
3,065 |
3,025 |
3,035 |
+1.00% |
166,600 |
| 2024/11/14 |
3,020 |
3,090 |
3,005 |
3,005 |
-0.50% |
305,700 |
| 2024/11/13 |
3,070 |
3,110 |
3,000 |
3,020 |
-3.21% |
308,600 |
| 2024/11/12 |
3,130 |
3,165 |
3,085 |
3,120 |
-0.16% |
228,700 |
| 2024/11/11 |
3,210 |
3,225 |
3,110 |
3,125 |
-2.95% |
225,300 |
| 2024/11/8 |
3,395 |
3,400 |
3,205 |
3,220 |
-4.17% |
377,400 |
| 2024/11/7 |
3,410 |
3,440 |
3,325 |
3,360 |
+0.60% |
414,200 |
| 2024/11/6 |
3,230 |
3,350 |
3,215 |
3,340 |
+4.54% |
390,900 |
| 2024/11/5 |
3,155 |
3,240 |
3,135 |
3,195 |
+2.08% |
386,700 |
| 2024/11/1 |
2,935 |
3,175 |
2,935 |
3,130 |
+0.16% |
739,900 |
| 2024/10/31 |
3,140 |
3,200 |
3,090 |
3,125 |
-0.10% |
383,300 |
| 2024/10/30 |
3,133 |
3,144 |
3,090 |
3,128 |
-0.06% |
537,700 |
| 2024/10/29 |
3,113 |
3,134 |
3,097 |
3,130 |
+0.03% |
250,300 |
| 2024/10/28 |
3,040 |
3,139 |
3,035 |
3,129 |
+1.92% |
216,500 |
| 2024/10/25 |
3,068 |
3,077 |
3,037 |
3,070 |
+0.16% |
195,200 |
| 2024/10/24 |
3,058 |
3,083 |
3,011 |
3,065 |
-0.45% |
292,600 |
| 2024/10/23 |
3,060 |
3,128 |
3,060 |
3,079 |
-0.19% |
212,200 |
| 2024/10/22 |
3,150 |
3,161 |
3,056 |
3,085 |
-2.19% |
382,400 |
| 2024/10/21 |
3,163 |
3,185 |
3,140 |
3,154 |
-0.63% |
225,100 |
| 2024/10/18 |
3,191 |
3,196 |
3,157 |
3,174 |
+0.67% |
170,100 |
| 2024/10/17 |
3,155 |
3,180 |
3,140 |
3,153 |
-0.16% |
285,500 |
| 2024/10/16 |
3,100 |
3,162 |
3,080 |
3,158 |
-0.32% |
232,200 |
| 2024/10/15 |
3,194 |
3,194 |
3,114 |
3,168 |
-0.25% |
398,600 |
| 2024/10/11 |
3,217 |
3,230 |
3,159 |
3,176 |
-0.84% |
312,400 |
| 2024/10/10 |
3,208 |
3,209 |
3,169 |
3,203 |
+1.26% |
220,500 |
| 2024/10/9 |
3,188 |
3,203 |
3,146 |
3,163 |
+0.22% |
229,500 |
| 2024/10/8 |
3,185 |
3,202 |
3,130 |
3,156 |
-1.93% |
221,000 |
| 2024/10/7 |
3,250 |
3,250 |
3,198 |
3,218 |
+1.96% |
267,800 |
| 2024/10/4 |
3,121 |
3,159 |
3,104 |
3,156 |
+1.06% |
257,400 |
| 2024/10/3 |
3,220 |
3,222 |
3,121 |
3,123 |
+0.26% |
331,600 |
| 2024/10/2 |
3,111 |
3,154 |
3,091 |
3,115 |
-0.57% |
317,500 |
| 2024/10/1 |
3,104 |
3,156 |
3,071 |
3,133 |
+2.29% |
331,600 |
| 2024/9/30 |
2,968 |
3,081 |
2,939.5 |
3,063 |
-3.62% |
627,100 |
| 2024/9/27 |
3,234 |
3,272 |
3,102 |
3,178 |
+3.40% |
601,000 |
| 2024/9/26 |
3,073.5 |
3,087 |
3,025 |
3,073.5 |
+1.65% |
176,900 |
| 2024/9/25 |
2,953 |
3,047 |
2,950.5 |
3,023.5 |
+2.49% |
227,500 |
| 2024/9/24 |
3,039.5 |
3,040 |
2,934 |
2,950 |
-0.67% |
191,000 |
| 2024/9/20 |
2,979 |
3,034 |
2,949.5 |
2,970 |
+1.40% |
317,200 |
| 2024/9/19 |
2,925 |
2,942 |
2,882.5 |
2,929 |
+2.93% |
186,100 |
| 2024/9/18 |
2,882 |
2,900 |
2,821 |
2,845.5 |
+0.48% |
101,300 |
| 2024/9/17 |
2,866.5 |
2,875 |
2,804.5 |
2,832 |
-0.58% |
126,500 |
| 2024/9/13 |
2,843 |
2,861.5 |
2,828.5 |
2,848.5 |
+0.49% |
221,700 |
| 2024/9/12 |
2,850 |
2,862.5 |
2,800 |
2,834.5 |
+2.38% |
159,300 |
| 2024/9/11 |
2,750 |
2,802 |
2,727.5 |
2,768.5 |
-1.00% |
237,100 |
| 2024/9/10 |
2,804.5 |
2,858.5 |
2,785.5 |
2,796.5 |
+0.13% |
157,900 |
| 2024/9/9 |
2,750 |
2,796.5 |
2,710 |
2,793 |
-0.53% |
192,800 |
| 2024/9/6 |
2,850 |
2,868 |
2,793 |
2,808 |
-0.92% |
162,000 |
| 2024/9/5 |
2,757 |
2,850 |
2,721.5 |
2,834 |
-0.18% |
274,600 |
| 2024/9/4 |
2,900 |
2,922.5 |
2,820 |
2,839 |
-4.86% |
251,300 |
| 2024/9/3 |
3,025.5 |
3,027 |
2,983.5 |
2,984 |
-1.66% |
93,600 |
| 2024/9/2 |
3,096.5 |
3,096.5 |
3,013 |
3,034.5 |
+0.31% |
142,900 |
| 2024/8/30 |
3,025 |
3,062.5 |
3,021.5 |
3,025 |
+0.13% |
133,600 |
| 2024/8/29 |
3,036.5 |
3,048.5 |
3,005 |
3,021 |
-0.69% |
164,000 |
| 2024/8/28 |
3,040 |
3,050 |
3,011.5 |
3,042 |
-1.04% |
106,700 |
| 2024/8/27 |
3,045.5 |
3,090 |
3,038 |
3,074 |
+1.09% |
153,000 |
| 2024/8/26 |
3,055.5 |
3,060 |
3,007.5 |
3,041 |
-0.82% |
118,400 |
| 2024/8/23 |
3,102 |
3,111 |
3,035 |
3,066 |
-0.31% |
307,000 |
| 2024/8/22 |
3,149.5 |
3,149.5 |
3,043.5 |
3,075.5 |
-2.12% |
313,700 |
| 2024/8/21 |
3,129.5 |
3,165 |
3,122.5 |
3,142 |
-2.71% |
209,800 |
| 2024/8/20 |
3,187 |
3,235 |
3,185.5 |
3,229.5 |
+2.95% |
205,300 |
| 2024/8/19 |
3,245 |
3,249.5 |
3,135.5 |
3,137 |
-4.43% |
178,100 |
| 2024/8/16 |
3,277.5 |
3,299.5 |
3,243.5 |
3,282.5 |
+3.78% |
168,600 |
| 2024/8/15 |
3,102.5 |
3,188 |
3,070.5 |
3,163 |
+1.74% |
146,600 |
| 2024/8/14 |
3,053.5 |
3,137.5 |
3,040.5 |
3,109 |
+1.87% |
169,800 |
|
