| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
3,035 |
3,035 |
2,984.5 |
2,990 |
-1.58% |
342,000 |
| 2025/1/10 |
3,037 |
3,052 |
3,010 |
3,038 |
-0.36% |
193,100 |
| 2025/1/9 |
3,088 |
3,098 |
3,036 |
3,049 |
-1.26% |
289,100 |
| 2025/1/8 |
3,061 |
3,119 |
3,054 |
3,088 |
+0.78% |
338,000 |
| 2025/1/7 |
3,098 |
3,098 |
3,061 |
3,064 |
-1.10% |
150,100 |
| 2025/1/6 |
3,150 |
3,152 |
3,096 |
3,098 |
-1.65% |
214,100 |
| 2024/12/30 |
3,158 |
3,158 |
3,128 |
3,150 |
-0.10% |
229,800 |
| 2024/12/27 |
3,125 |
3,153 |
3,116 |
3,153 |
+0.96% |
145,000 |
| 2024/12/26 |
3,103 |
3,124 |
3,093 |
3,123 |
+0.74% |
179,400 |
| 2024/12/25 |
3,116 |
3,121 |
3,070 |
3,100 |
-1.08% |
237,900 |
| 2024/12/24 |
3,161 |
3,162 |
3,116 |
3,134 |
-1.14% |
218,900 |
| 2024/12/23 |
3,166 |
3,195 |
3,163 |
3,170 |
+0.22% |
126,900 |
| 2024/12/20 |
3,228 |
3,232 |
3,155 |
3,163 |
-0.72% |
190,800 |
| 2024/12/19 |
3,156 |
3,204 |
3,151 |
3,186 |
-0.75% |
187,700 |
| 2024/12/18 |
3,280 |
3,280 |
3,206 |
3,210 |
-2.31% |
184,300 |
| 2024/12/17 |
3,275 |
3,328 |
3,275 |
3,286 |
+0.70% |
278,500 |
| 2024/12/16 |
3,253 |
3,269 |
3,224 |
3,263 |
+0.31% |
264,300 |
| 2024/12/13 |
3,227 |
3,268 |
3,207 |
3,253 |
-1.33% |
326,100 |
| 2024/12/12 |
3,288 |
3,310 |
3,261 |
3,297 |
+1.23% |
273,900 |
| 2024/12/11 |
3,252 |
3,280 |
3,236 |
3,257 |
+0.15% |
255,700 |
| 2024/12/10 |
3,250 |
3,275 |
3,242 |
3,252 |
+0.71% |
255,600 |
| 2024/12/9 |
3,227 |
3,233 |
3,193 |
3,229 |
-0.15% |
256,900 |
| 2024/12/6 |
3,261 |
3,280 |
3,229 |
3,234 |
-0.34% |
209,500 |
| 2024/12/5 |
3,231 |
3,261 |
3,210 |
3,245 |
+0.96% |
329,200 |
| 2024/12/4 |
3,173 |
3,229 |
3,173 |
3,214 |
+1.01% |
265,500 |
| 2024/12/3 |
3,186 |
3,214 |
3,173 |
3,182 |
+0.38% |
230,200 |
| 2024/12/2 |
3,150 |
3,193 |
3,132 |
3,170 |
+0.35% |
224,900 |
| 2024/11/29 |
3,165 |
3,175 |
3,130 |
3,159 |
-0.44% |
237,100 |
| 2024/11/28 |
3,095 |
3,185 |
3,091 |
3,173 |
+3.36% |
401,400 |
| 2024/11/27 |
3,055 |
3,079 |
3,046 |
3,070 |
+0.10% |
213,900 |
| 2024/11/26 |
3,055 |
3,073 |
3,035 |
3,067 |
+0.39% |
233,700 |
| 2024/11/25 |
3,065 |
3,070 |
3,047 |
3,055 |
+0.16% |
235,300 |
| 2024/11/22 |
3,037 |
3,088 |
3,021 |
3,050 |
-0.26% |
255,800 |
| 2024/11/21 |
3,080 |
3,091 |
3,045 |
3,058 |
-0.29% |
230,600 |
| 2024/11/20 |
3,059 |
3,075 |
3,031 |
3,067 |
+0.26% |
267,900 |
| 2024/11/19 |
3,070 |
3,081 |
3,027 |
3,059 |
+0.07% |
260,700 |
| 2024/11/18 |
3,066 |
3,086 |
3,046 |
3,057 |
-0.55% |
312,900 |
| 2024/11/15 |
3,100 |
3,108 |
3,064 |
3,074 |
-1.16% |
301,700 |
| 2024/11/14 |
3,135 |
3,154 |
3,105 |
3,110 |
-0.80% |
234,300 |
| 2024/11/13 |
3,128 |
3,153 |
3,115 |
3,135 |
-0.13% |
364,000 |
| 2024/11/12 |
3,201 |
3,234 |
3,122 |
3,139 |
-2.85% |
497,400 |
| 2024/11/11 |
3,266 |
3,294 |
3,213 |
3,231 |
-1.07% |
320,000 |
| 2024/11/8 |
3,273 |
3,310 |
3,261 |
3,266 |
+0.34% |
317,500 |
| 2024/11/7 |
3,204 |
3,265 |
3,200 |
3,255 |
+1.78% |
390,900 |
| 2024/11/6 |
3,353 |
3,370 |
3,196 |
3,198 |
-3.79% |
583,600 |
| 2024/11/5 |
3,240 |
3,395 |
3,240 |
3,324 |
+2.69% |
792,100 |
| 2024/11/1 |
3,400 |
3,421 |
3,156 |
3,237 |
-5.05% |
788,700 |
| 2024/10/31 |
3,416 |
3,423 |
3,384 |
3,409 |
-0.32% |
408,900 |
| 2024/10/30 |
3,417 |
3,420 |
3,393 |
3,420 |
-0.09% |
377,900 |
| 2024/10/29 |
3,393 |
3,423 |
3,372 |
3,423 |
+1.30% |
280,500 |
| 2024/10/28 |
3,360 |
3,388 |
3,346 |
3,379 |
+0.54% |
209,300 |
| 2024/10/25 |
3,410 |
3,410 |
3,354 |
3,361 |
-0.41% |
159,400 |
| 2024/10/24 |
3,390 |
3,396 |
3,368 |
3,375 |
-0.32% |
185,600 |
| 2024/10/23 |
3,430 |
3,439 |
3,366 |
3,386 |
-0.91% |
252,300 |
| 2024/10/22 |
3,396 |
3,422 |
3,355 |
3,417 |
+0.65% |
289,200 |
| 2024/10/21 |
3,384 |
3,411 |
3,362 |
3,395 |
+0.30% |
334,100 |
| 2024/10/18 |
3,409 |
3,415 |
3,378 |
3,385 |
+0.12% |
206,300 |
| 2024/10/17 |
3,400 |
3,410 |
3,370 |
3,381 |
-0.68% |
203,500 |
| 2024/10/16 |
3,420 |
3,468 |
3,404 |
3,404 |
-0.82% |
177,900 |
| 2024/10/15 |
3,400 |
3,440 |
3,381 |
3,432 |
+1.66% |
271,600 |
| 2024/10/11 |
3,410 |
3,416 |
3,364 |
3,376 |
-1.49% |
273,100 |
| 2024/10/10 |
3,425 |
3,457 |
3,417 |
3,427 |
-0.46% |
177,800 |
| 2024/10/9 |
3,411 |
3,444 |
3,408 |
3,443 |
+0.97% |
149,200 |
| 2024/10/8 |
3,390 |
3,433 |
3,387 |
3,410 |
+0.03% |
236,200 |
| 2024/10/7 |
3,384 |
3,419 |
3,371 |
3,409 |
+0.26% |
302,600 |
| 2024/10/4 |
3,396 |
3,433 |
3,396 |
3,400 |
+0.00% |
256,000 |
| 2024/10/3 |
3,400 |
3,418 |
3,377 |
3,400 |
-0.09% |
252,800 |
| 2024/10/2 |
3,482 |
3,495 |
3,378 |
3,403 |
-2.69% |
452,800 |
| 2024/10/1 |
3,479 |
3,509 |
3,435 |
3,497 |
+0.11% |
451,600 |
| 2024/9/30 |
3,371 |
3,506 |
3,371 |
3,493 |
+2.19% |
554,700 |
| 2024/9/27 |
3,401 |
3,450 |
3,401 |
3,418 |
-0.73% |
431,200 |
| 2024/9/26 |
3,394 |
3,443 |
3,377 |
3,443 |
+2.29% |
341,900 |
| 2024/9/25 |
3,355 |
3,379 |
3,340 |
3,366 |
-0.82% |
201,200 |
| 2024/9/24 |
3,409 |
3,451 |
3,387 |
3,394 |
-0.18% |
391,300 |
| 2024/9/20 |
3,400 |
3,428 |
3,390 |
3,400 |
-0.79% |
446,000 |
| 2024/9/19 |
3,426 |
3,448 |
3,398 |
3,427 |
+0.03% |
388,700 |
| 2024/9/18 |
3,400 |
3,435 |
3,398 |
3,426 |
+0.35% |
178,300 |
| 2024/9/17 |
3,388 |
3,414 |
3,367 |
3,414 |
+1.25% |
322,200 |
| 2024/9/13 |
3,371 |
3,382 |
3,355 |
3,372 |
-0.41% |
293,900 |
| 2024/9/12 |
3,360 |
3,398 |
3,314 |
3,386 |
+0.62% |
362,800 |
| 2024/9/11 |
3,499 |
3,505 |
3,332 |
3,365 |
-4.16% |
527,000 |
| 2024/9/10 |
3,449 |
3,521 |
3,430 |
3,511 |
+2.36% |
363,600 |
| 2024/9/9 |
3,422 |
3,460 |
3,402 |
3,430 |
-0.44% |
298,200 |
| 2024/9/6 |
3,402 |
3,445 |
3,402 |
3,445 |
+0.91% |
328,200 |
| 2024/9/5 |
3,406 |
3,472 |
3,396 |
3,414 |
+1.22% |
457,600 |
| 2024/9/4 |
3,284 |
3,393 |
3,220 |
3,373 |
+2.15% |
505,200 |
| 2024/9/3 |
3,293 |
3,323 |
3,276 |
3,302 |
+1.04% |
266,900 |
| 2024/9/2 |
3,250 |
3,293 |
3,238 |
3,268 |
+0.99% |
426,500 |
| 2024/8/30 |
3,211 |
3,263 |
3,199 |
3,236 |
+1.57% |
427,600 |
| 2024/8/29 |
3,203 |
3,212 |
3,155 |
3,186 |
-1.27% |
229,400 |
| 2024/8/28 |
3,300 |
3,300 |
3,182 |
3,227 |
-2.54% |
469,000 |
| 2024/8/27 |
3,332 |
3,346 |
3,290 |
3,311 |
+0.42% |
468,400 |
| 2024/8/26 |
3,200 |
3,354 |
3,190 |
3,297 |
+3.65% |
464,900 |
| 2024/8/23 |
3,128 |
3,193 |
3,127 |
3,181 |
+2.12% |
277,800 |
| 2024/8/22 |
3,052 |
3,125 |
3,052 |
3,115 |
+2.20% |
230,300 |
| 2024/8/21 |
3,051 |
3,089 |
3,041 |
3,048 |
-0.39% |
133,700 |
| 2024/8/20 |
3,029 |
3,078 |
3,020 |
3,060 |
+1.66% |
269,000 |
| 2024/8/19 |
3,014 |
3,020 |
2,989.5 |
3,010 |
-0.76% |
321,600 |
| 2024/8/16 |
3,064 |
3,069 |
3,013 |
3,033 |
-0.43% |
332,800 |
| 2024/8/15 |
3,080 |
3,080 |
3,017 |
3,046 |
+0.10% |
262,700 |
| 2024/8/14 |
3,059 |
3,082 |
3,019 |
3,043 |
+0.36% |
261,700 |
| 2024/8/13 |
3,020 |
3,069 |
3,007 |
3,032 |
+0.26% |
223,900 |
| 2024/8/9 |
3,073 |
3,077 |
2,977.5 |
3,024 |
-1.08% |
438,200 |
| 2024/8/8 |
3,064 |
3,126 |
3,049 |
3,057 |
-0.75% |
319,200 |
| 2024/8/7 |
2,943 |
3,149 |
2,922.5 |
3,080 |
+3.84% |
646,800 |
| 2024/8/6 |
3,018 |
3,067 |
2,890 |
2,966 |
+1.92% |
696,600 |
| 2024/8/5 |
3,020 |
3,081 |
2,879.5 |
2,910 |
-9.91% |
1,150,300 |
| 2024/8/2 |
3,338 |
3,357 |
3,140 |
3,230 |
-3.87% |
649,700 |
| 2024/8/1 |
3,408 |
3,426 |
3,311 |
3,360 |
-2.52% |
453,500 |
| 2024/7/31 |
3,322 |
3,449 |
3,306 |
3,447 |
+3.17% |
423,200 |
| 2024/7/30 |
3,378 |
3,384 |
3,334 |
3,341 |
-0.45% |
226,400 |
| 2024/7/29 |
3,349 |
3,370 |
3,332 |
3,356 |
+0.78% |
499,200 |
| 2024/7/26 |
3,308 |
3,355 |
3,296 |
3,330 |
+1.09% |
348,000 |
| 2024/7/25 |
3,244 |
3,344 |
3,196 |
3,294 |
+1.57% |
470,500 |
| 2024/7/24 |
3,301 |
3,313 |
3,224 |
3,243 |
-2.26% |
303,800 |
| 2024/7/23 |
3,349 |
3,349 |
3,218 |
3,318 |
-0.93% |
315,800 |
| 2024/7/22 |
3,323 |
3,350 |
3,276 |
3,349 |
+0.78% |
304,000 |
| 2024/7/19 |
3,375 |
3,375 |
3,304 |
3,323 |
-0.51% |
397,800 |
| 2024/7/18 |
3,220 |
3,355 |
3,220 |
3,340 |
+3.95% |
814,700 |
| 2024/7/17 |
3,164 |
3,214 |
3,156 |
3,213 |
+1.84% |
402,600 |
| 2024/7/16 |
3,171 |
3,176 |
3,128 |
3,155 |
-0.50% |
363,600 |
| 2024/7/12 |
3,087 |
3,177 |
3,080 |
3,171 |
+2.55% |
314,200 |
| 2024/7/11 |
3,050 |
3,092 |
3,045 |
3,092 |
+1.84% |
249,600 |
|
