| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
3,370 |
3,375 |
3,305 |
3,350 |
-0.59% |
60,300 |
| 2025/1/16 |
3,425 |
3,430 |
3,360 |
3,370 |
-0.88% |
49,900 |
| 2025/1/15 |
3,380 |
3,430 |
3,380 |
3,400 |
+0.15% |
44,900 |
| 2025/1/14 |
3,395 |
3,415 |
3,350 |
3,395 |
-0.73% |
64,800 |
| 2025/1/10 |
3,400 |
3,430 |
3,380 |
3,420 |
+0.00% |
48,700 |
| 2025/1/9 |
3,465 |
3,470 |
3,395 |
3,420 |
-1.30% |
69,700 |
| 2025/1/8 |
3,430 |
3,490 |
3,405 |
3,465 |
+0.14% |
103,900 |
| 2025/1/7 |
3,455 |
3,480 |
3,420 |
3,460 |
+1.02% |
60,700 |
| 2025/1/6 |
3,530 |
3,535 |
3,420 |
3,425 |
-2.56% |
105,900 |
| 2024/12/30 |
3,545 |
3,550 |
3,510 |
3,515 |
-1.13% |
47,800 |
| 2024/12/27 |
3,525 |
3,555 |
3,515 |
3,555 |
+1.14% |
64,400 |
| 2024/12/26 |
3,535 |
3,555 |
3,510 |
3,515 |
-0.57% |
55,700 |
| 2024/12/25 |
3,560 |
3,575 |
3,510 |
3,535 |
-0.28% |
55,300 |
| 2024/12/24 |
3,575 |
3,575 |
3,525 |
3,545 |
-0.84% |
35,200 |
| 2024/12/23 |
3,560 |
3,600 |
3,550 |
3,575 |
+0.70% |
64,500 |
| 2024/12/20 |
3,570 |
3,570 |
3,475 |
3,550 |
+0.00% |
105,700 |
| 2024/12/19 |
3,515 |
3,565 |
3,515 |
3,550 |
-0.98% |
65,400 |
| 2024/12/18 |
3,610 |
3,625 |
3,580 |
3,585 |
+0.28% |
47,100 |
| 2024/12/17 |
3,575 |
3,600 |
3,550 |
3,575 |
+0.00% |
51,000 |
| 2024/12/16 |
3,600 |
3,605 |
3,555 |
3,575 |
-0.83% |
41,200 |
| 2024/12/13 |
3,545 |
3,625 |
3,540 |
3,605 |
+0.70% |
91,700 |
| 2024/12/12 |
3,560 |
3,605 |
3,560 |
3,580 |
+0.85% |
105,500 |
| 2024/12/11 |
3,555 |
3,580 |
3,520 |
3,550 |
-1.25% |
74,100 |
| 2024/12/10 |
3,575 |
3,615 |
3,550 |
3,595 |
+1.41% |
128,800 |
| 2024/12/9 |
3,530 |
3,575 |
3,510 |
3,545 |
+1.72% |
83,100 |
| 2024/12/6 |
3,475 |
3,495 |
3,460 |
3,485 |
+0.87% |
60,100 |
| 2024/12/5 |
3,480 |
3,490 |
3,445 |
3,455 |
-0.86% |
70,600 |
| 2024/12/4 |
3,510 |
3,535 |
3,485 |
3,485 |
-0.71% |
67,800 |
| 2024/12/3 |
3,500 |
3,545 |
3,495 |
3,510 |
+0.29% |
102,600 |
| 2024/12/2 |
3,415 |
3,525 |
3,415 |
3,500 |
+1.60% |
145,600 |
| 2024/11/29 |
3,420 |
3,495 |
3,405 |
3,445 |
+1.17% |
111,800 |
| 2024/11/28 |
3,415 |
3,445 |
3,370 |
3,405 |
+0.74% |
86,900 |
| 2024/11/27 |
3,420 |
3,420 |
3,330 |
3,380 |
-1.46% |
96,800 |
| 2024/11/26 |
3,320 |
3,450 |
3,305 |
3,430 |
+3.47% |
176,700 |
| 2024/11/25 |
3,325 |
3,335 |
3,275 |
3,315 |
+0.30% |
246,200 |
| 2024/11/22 |
3,295 |
3,320 |
3,280 |
3,305 |
+0.61% |
114,700 |
| 2024/11/21 |
3,295 |
3,295 |
3,250 |
3,285 |
+0.15% |
70,800 |
| 2024/11/20 |
3,250 |
3,295 |
3,230 |
3,280 |
+0.77% |
102,900 |
| 2024/11/19 |
3,220 |
3,270 |
3,220 |
3,255 |
-0.15% |
83,200 |
| 2024/11/18 |
3,255 |
3,280 |
3,235 |
3,260 |
-0.31% |
96,000 |
| 2024/11/15 |
3,340 |
3,340 |
3,250 |
3,270 |
-2.10% |
152,600 |
| 2024/11/14 |
3,380 |
3,410 |
3,310 |
3,340 |
-0.60% |
125,800 |
| 2024/11/13 |
3,380 |
3,380 |
3,335 |
3,360 |
-0.59% |
74,300 |
| 2024/11/12 |
3,360 |
3,405 |
3,360 |
3,380 |
+1.35% |
90,500 |
| 2024/11/11 |
3,205 |
3,370 |
3,205 |
3,335 |
-1.91% |
175,400 |
| 2024/11/8 |
3,440 |
3,480 |
3,400 |
3,400 |
+0.89% |
97,700 |
| 2024/11/7 |
3,345 |
3,395 |
3,330 |
3,370 |
-0.44% |
61,900 |
| 2024/11/6 |
3,345 |
3,445 |
3,345 |
3,385 |
+3.04% |
107,400 |
| 2024/11/5 |
3,400 |
3,425 |
3,285 |
3,285 |
-3.24% |
104,400 |
| 2024/11/1 |
3,420 |
3,450 |
3,395 |
3,395 |
-1.16% |
66,200 |
| 2024/10/31 |
3,425 |
3,445 |
3,410 |
3,435 |
+0.00% |
77,500 |
| 2024/10/30 |
3,450 |
3,460 |
3,395 |
3,435 |
+0.15% |
126,700 |
| 2024/10/29 |
3,395 |
3,450 |
3,390 |
3,430 |
+0.59% |
51,800 |
| 2024/10/28 |
3,360 |
3,430 |
3,360 |
3,410 |
+1.49% |
65,200 |
| 2024/10/25 |
3,375 |
3,390 |
3,335 |
3,360 |
-0.44% |
75,300 |
| 2024/10/24 |
3,370 |
3,400 |
3,350 |
3,375 |
-1.03% |
118,500 |
| 2024/10/23 |
3,435 |
3,440 |
3,395 |
3,410 |
-0.73% |
64,400 |
| 2024/10/22 |
3,460 |
3,465 |
3,420 |
3,435 |
-0.72% |
52,700 |
| 2024/10/21 |
3,475 |
3,485 |
3,450 |
3,460 |
+0.29% |
58,100 |
| 2024/10/18 |
3,420 |
3,470 |
3,420 |
3,450 |
+0.15% |
59,100 |
| 2024/10/17 |
3,475 |
3,475 |
3,415 |
3,445 |
-0.72% |
96,600 |
| 2024/10/16 |
3,480 |
3,520 |
3,455 |
3,470 |
-1.28% |
78,200 |
| 2024/10/15 |
3,530 |
3,545 |
3,495 |
3,515 |
+0.14% |
75,000 |
| 2024/10/11 |
3,540 |
3,550 |
3,495 |
3,510 |
-0.43% |
70,300 |
| 2024/10/10 |
3,505 |
3,550 |
3,445 |
3,525 |
-0.14% |
82,500 |
| 2024/10/9 |
3,565 |
3,565 |
3,500 |
3,530 |
+0.86% |
106,900 |
| 2024/10/8 |
3,510 |
3,525 |
3,460 |
3,500 |
-2.23% |
149,100 |
| 2024/10/7 |
3,620 |
3,620 |
3,550 |
3,580 |
+0.00% |
63,400 |
| 2024/10/4 |
3,590 |
3,645 |
3,575 |
3,580 |
+0.14% |
77,400 |
| 2024/10/3 |
3,605 |
3,620 |
3,515 |
3,575 |
+0.42% |
53,100 |
| 2024/10/2 |
3,560 |
3,620 |
3,510 |
3,560 |
-1.39% |
102,000 |
| 2024/10/1 |
3,570 |
3,635 |
3,555 |
3,610 |
+0.84% |
61,500 |
| 2024/9/30 |
3,550 |
3,610 |
3,530 |
3,580 |
-0.97% |
97,100 |
| 2024/9/27 |
3,640 |
3,655 |
3,595 |
3,615 |
-0.69% |
75,500 |
| 2024/9/26 |
3,545 |
3,640 |
3,540 |
3,640 |
+4.00% |
144,800 |
| 2024/9/25 |
3,485 |
3,535 |
3,475 |
3,500 |
+0.43% |
87,200 |
| 2024/9/24 |
3,535 |
3,535 |
3,460 |
3,485 |
-0.99% |
101,100 |
| 2024/9/20 |
3,560 |
3,620 |
3,485 |
3,520 |
-0.85% |
263,300 |
| 2024/9/19 |
3,580 |
3,615 |
3,535 |
3,550 |
+0.57% |
94,800 |
| 2024/9/18 |
3,560 |
3,560 |
3,510 |
3,530 |
-0.42% |
82,800 |
| 2024/9/17 |
3,515 |
3,565 |
3,485 |
3,545 |
+2.01% |
105,300 |
| 2024/9/13 |
3,485 |
3,530 |
3,475 |
3,475 |
+0.29% |
116,300 |
| 2024/9/12 |
3,475 |
3,515 |
3,445 |
3,465 |
+1.02% |
69,100 |
| 2024/9/11 |
3,520 |
3,530 |
3,400 |
3,430 |
-2.56% |
98,600 |
| 2024/9/10 |
3,435 |
3,530 |
3,425 |
3,520 |
+3.23% |
124,100 |
| 2024/9/9 |
3,325 |
3,435 |
3,325 |
3,410 |
+0.44% |
73,900 |
| 2024/9/6 |
3,490 |
3,505 |
3,370 |
3,395 |
-2.02% |
75,600 |
| 2024/9/5 |
3,350 |
3,465 |
3,345 |
3,465 |
+2.97% |
105,400 |
| 2024/9/4 |
3,300 |
3,375 |
3,300 |
3,365 |
-1.32% |
155,300 |
| 2024/9/3 |
3,410 |
3,490 |
3,410 |
3,410 |
+0.00% |
146,400 |
| 2024/9/2 |
3,465 |
3,465 |
3,350 |
3,410 |
-1.59% |
89,800 |
| 2024/8/30 |
3,480 |
3,510 |
3,420 |
3,465 |
+0.00% |
124,000 |
| 2024/8/29 |
3,490 |
3,525 |
3,440 |
3,465 |
-1.14% |
91,900 |
| 2024/8/28 |
3,555 |
3,610 |
3,470 |
3,505 |
-1.27% |
107,900 |
| 2024/8/27 |
3,450 |
3,550 |
3,450 |
3,550 |
+3.95% |
214,700 |
| 2024/8/26 |
3,195 |
3,415 |
3,190 |
3,415 |
+7.22% |
245,200 |
| 2024/8/23 |
3,245 |
3,245 |
3,150 |
3,185 |
-2.45% |
120,200 |
| 2024/8/22 |
3,250 |
3,280 |
3,210 |
3,265 |
+0.62% |
67,300 |
| 2024/8/21 |
3,295 |
3,295 |
3,230 |
3,245 |
-1.96% |
80,400 |
| 2024/8/20 |
3,250 |
3,330 |
3,245 |
3,310 |
+1.85% |
136,400 |
| 2024/8/19 |
3,290 |
3,315 |
3,230 |
3,250 |
-1.22% |
102,200 |
| 2024/8/16 |
3,260 |
3,320 |
3,225 |
3,290 |
-0.45% |
99,800 |
| 2024/8/15 |
3,260 |
3,315 |
3,225 |
3,305 |
+1.85% |
112,100 |
| 2024/8/14 |
3,165 |
3,255 |
3,165 |
3,245 |
+2.53% |
146,700 |
| 2024/8/13 |
3,100 |
3,235 |
3,100 |
3,165 |
+2.43% |
169,100 |
| 2024/8/9 |
3,115 |
3,135 |
3,020 |
3,090 |
+1.48% |
178,000 |
| 2024/8/8 |
3,010 |
3,095 |
3,010 |
3,045 |
+0.83% |
140,600 |
| 2024/8/7 |
2,968 |
3,140 |
2,968 |
3,020 |
+0.73% |
151,300 |
| 2024/8/6 |
2,887 |
3,040 |
2,876 |
2,998 |
+6.96% |
335,500 |
| 2024/8/5 |
2,848 |
2,911 |
2,742 |
2,803 |
-4.63% |
306,300 |
| 2024/8/2 |
3,035 |
3,065 |
2,937 |
2,939 |
-6.55% |
402,700 |
| 2024/8/1 |
3,130 |
3,185 |
3,080 |
3,145 |
-0.63% |
105,100 |
| 2024/7/31 |
3,095 |
3,175 |
3,090 |
3,165 |
+1.28% |
81,300 |
| 2024/7/30 |
3,170 |
3,180 |
3,100 |
3,125 |
-2.04% |
102,400 |
| 2024/7/29 |
3,150 |
3,195 |
3,145 |
3,190 |
+1.92% |
111,700 |
| 2024/7/26 |
3,140 |
3,180 |
3,130 |
3,130 |
+0.00% |
105,200 |
| 2024/7/25 |
3,125 |
3,170 |
3,105 |
3,130 |
+0.16% |
127,300 |
| 2024/7/24 |
3,125 |
3,215 |
3,120 |
3,125 |
-1.26% |
79,600 |
| 2024/7/23 |
3,155 |
3,185 |
3,135 |
3,165 |
+0.32% |
44,600 |
| 2024/7/22 |
3,230 |
3,250 |
3,155 |
3,155 |
-1.87% |
81,100 |
| 2024/7/19 |
3,190 |
3,220 |
3,180 |
3,215 |
+0.94% |
71,300 |
| 2024/7/18 |
3,185 |
3,245 |
3,180 |
3,185 |
-0.31% |
72,400 |
| 2024/7/17 |
3,200 |
3,235 |
3,190 |
3,195 |
+0.31% |
60,100 |
|
