| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
3,735 |
3,775 |
3,635 |
3,660 |
-4.69% |
168,200 |
| 2025/1/10 |
3,860 |
3,890 |
3,820 |
3,840 |
-1.41% |
117,800 |
| 2025/1/9 |
3,910 |
3,960 |
3,865 |
3,895 |
+0.26% |
132,200 |
| 2025/1/8 |
3,800 |
3,915 |
3,770 |
3,885 |
-0.89% |
227,300 |
| 2025/1/7 |
3,920 |
3,970 |
3,820 |
3,920 |
+7.69% |
456,400 |
| 2025/1/6 |
3,610 |
3,655 |
3,570 |
3,640 |
+0.97% |
249,400 |
| 2024/12/30 |
3,675 |
3,685 |
3,590 |
3,605 |
-1.50% |
175,800 |
| 2024/12/27 |
3,645 |
3,675 |
3,635 |
3,660 |
+0.41% |
140,700 |
| 2024/12/26 |
3,615 |
3,645 |
3,595 |
3,645 |
-0.41% |
141,000 |
| 2024/12/25 |
3,690 |
3,705 |
3,625 |
3,660 |
-0.27% |
60,200 |
| 2024/12/24 |
3,690 |
3,695 |
3,645 |
3,670 |
-0.54% |
64,600 |
| 2024/12/23 |
3,675 |
3,720 |
3,675 |
3,690 |
-0.14% |
104,900 |
| 2024/12/20 |
3,725 |
3,735 |
3,670 |
3,695 |
-0.40% |
197,200 |
| 2024/12/19 |
3,685 |
3,755 |
3,675 |
3,710 |
-3.01% |
195,100 |
| 2024/12/18 |
3,815 |
3,925 |
3,815 |
3,825 |
+0.00% |
70,400 |
| 2024/12/17 |
3,850 |
3,900 |
3,825 |
3,825 |
+0.00% |
126,500 |
| 2024/12/16 |
3,850 |
3,920 |
3,795 |
3,825 |
-0.13% |
104,600 |
| 2024/12/13 |
3,925 |
3,995 |
3,815 |
3,830 |
-1.16% |
216,600 |
| 2024/12/12 |
3,865 |
3,910 |
3,840 |
3,875 |
+0.39% |
133,400 |
| 2024/12/11 |
3,855 |
3,860 |
3,815 |
3,860 |
-0.26% |
42,200 |
| 2024/12/10 |
3,890 |
3,915 |
3,845 |
3,870 |
-0.39% |
58,000 |
| 2024/12/9 |
3,905 |
3,910 |
3,855 |
3,885 |
+0.52% |
87,500 |
| 2024/12/6 |
4,015 |
4,015 |
3,855 |
3,865 |
-3.62% |
129,600 |
| 2024/12/5 |
3,970 |
4,015 |
3,965 |
4,010 |
+1.01% |
74,000 |
| 2024/12/4 |
4,020 |
4,035 |
3,950 |
3,970 |
-0.87% |
78,200 |
| 2024/12/3 |
3,955 |
4,010 |
3,950 |
4,005 |
+1.52% |
122,800 |
| 2024/12/2 |
3,900 |
3,975 |
3,895 |
3,945 |
+1.15% |
87,300 |
| 2024/11/29 |
3,900 |
3,920 |
3,880 |
3,900 |
+0.13% |
64,300 |
| 2024/11/28 |
3,850 |
3,920 |
3,850 |
3,895 |
+1.17% |
119,900 |
| 2024/11/27 |
3,890 |
3,905 |
3,800 |
3,850 |
-1.28% |
125,900 |
| 2024/11/26 |
3,915 |
3,930 |
3,860 |
3,900 |
-0.38% |
125,900 |
| 2024/11/25 |
3,900 |
3,935 |
3,890 |
3,915 |
+1.16% |
139,300 |
| 2024/11/22 |
3,850 |
3,910 |
3,845 |
3,870 |
+1.31% |
123,600 |
| 2024/11/21 |
3,780 |
3,850 |
3,780 |
3,820 |
+0.79% |
106,600 |
| 2024/11/20 |
3,780 |
3,810 |
3,745 |
3,790 |
+0.26% |
98,200 |
| 2024/11/19 |
3,750 |
3,825 |
3,750 |
3,780 |
+1.20% |
103,200 |
| 2024/11/18 |
3,700 |
3,740 |
3,680 |
3,735 |
+0.40% |
65,800 |
| 2024/11/15 |
3,735 |
3,760 |
3,705 |
3,720 |
-0.27% |
88,200 |
| 2024/11/14 |
3,765 |
3,775 |
3,705 |
3,730 |
-2.10% |
201,000 |
| 2024/11/13 |
3,850 |
3,855 |
3,785 |
3,810 |
-1.17% |
73,300 |
| 2024/11/12 |
3,880 |
3,900 |
3,825 |
3,855 |
-0.77% |
65,500 |
| 2024/11/11 |
3,820 |
3,905 |
3,800 |
3,885 |
+0.52% |
68,700 |
| 2024/11/8 |
3,865 |
3,910 |
3,830 |
3,865 |
+0.78% |
80,400 |
| 2024/11/7 |
3,820 |
3,860 |
3,795 |
3,835 |
+0.79% |
144,700 |
| 2024/11/6 |
3,770 |
3,850 |
3,740 |
3,805 |
+1.60% |
112,000 |
| 2024/11/5 |
3,855 |
3,885 |
3,735 |
3,745 |
-2.85% |
171,700 |
| 2024/11/1 |
3,845 |
3,910 |
3,835 |
3,855 |
-1.53% |
99,600 |
| 2024/10/31 |
3,910 |
3,935 |
3,885 |
3,915 |
+0.00% |
143,900 |
| 2024/10/30 |
3,990 |
3,990 |
3,915 |
3,915 |
-0.76% |
960,700 |
| 2024/10/29 |
3,955 |
3,985 |
3,945 |
3,945 |
-0.50% |
101,800 |
| 2024/10/28 |
3,960 |
4,010 |
3,950 |
3,965 |
+1.41% |
172,300 |
| 2024/10/25 |
3,875 |
3,920 |
3,830 |
3,910 |
+1.43% |
171,300 |
| 2024/10/24 |
3,770 |
3,865 |
3,760 |
3,855 |
+2.66% |
130,400 |
| 2024/10/23 |
3,825 |
3,825 |
3,750 |
3,755 |
-2.34% |
85,200 |
| 2024/10/22 |
3,885 |
3,900 |
3,835 |
3,845 |
-1.16% |
83,300 |
| 2024/10/21 |
3,855 |
3,910 |
3,845 |
3,890 |
+1.04% |
73,300 |
| 2024/10/18 |
3,880 |
3,880 |
3,830 |
3,850 |
+0.79% |
61,700 |
| 2024/10/17 |
3,860 |
3,880 |
3,780 |
3,820 |
+0.26% |
89,000 |
| 2024/10/16 |
3,855 |
3,890 |
3,810 |
3,810 |
-0.39% |
108,100 |
| 2024/10/15 |
3,795 |
3,825 |
3,750 |
3,825 |
+1.32% |
115,600 |
| 2024/10/11 |
3,770 |
3,815 |
3,735 |
3,775 |
-1.05% |
126,900 |
| 2024/10/10 |
3,845 |
3,865 |
3,790 |
3,815 |
+0.13% |
102,900 |
| 2024/10/9 |
3,700 |
3,850 |
3,685 |
3,810 |
+4.38% |
184,300 |
| 2024/10/8 |
3,600 |
3,665 |
3,585 |
3,650 |
+1.53% |
131,400 |
| 2024/10/7 |
3,680 |
3,680 |
3,570 |
3,595 |
-1.78% |
203,500 |
| 2024/10/4 |
3,685 |
3,710 |
3,625 |
3,660 |
+0.55% |
163,800 |
| 2024/10/3 |
3,750 |
3,760 |
3,630 |
3,640 |
-0.14% |
350,300 |
| 2024/10/2 |
3,690 |
3,715 |
3,600 |
3,645 |
-3.06% |
345,000 |
| 2024/10/1 |
3,745 |
3,795 |
3,705 |
3,760 |
+0.40% |
168,100 |
| 2024/9/30 |
3,760 |
3,855 |
3,740 |
3,745 |
-5.67% |
200,800 |
| 2024/9/27 |
3,975 |
4,025 |
3,955 |
3,970 |
-0.38% |
176,100 |
| 2024/9/26 |
3,960 |
3,990 |
3,935 |
3,985 |
+1.79% |
189,100 |
| 2024/9/25 |
3,900 |
3,950 |
3,895 |
3,915 |
+0.38% |
226,800 |
| 2024/9/24 |
3,900 |
3,925 |
3,860 |
3,900 |
+2.23% |
211,100 |
| 2024/9/20 |
3,795 |
3,870 |
3,770 |
3,815 |
+0.39% |
273,000 |
| 2024/9/19 |
3,835 |
3,880 |
3,785 |
3,800 |
-0.78% |
140,400 |
| 2024/9/18 |
3,820 |
3,880 |
3,800 |
3,830 |
+1.19% |
154,600 |
| 2024/9/17 |
3,765 |
3,790 |
3,710 |
3,785 |
+0.80% |
140,400 |
| 2024/9/13 |
3,735 |
3,845 |
3,725 |
3,755 |
-0.66% |
163,400 |
| 2024/9/12 |
3,735 |
3,800 |
3,725 |
3,780 |
+2.44% |
142,500 |
| 2024/9/11 |
3,695 |
3,720 |
3,645 |
3,690 |
-0.40% |
112,700 |
| 2024/9/10 |
3,710 |
3,730 |
3,670 |
3,705 |
-0.13% |
169,300 |
| 2024/9/9 |
3,730 |
3,745 |
3,615 |
3,710 |
-0.93% |
170,900 |
| 2024/9/6 |
3,775 |
3,785 |
3,720 |
3,745 |
-0.93% |
112,200 |
| 2024/9/5 |
3,765 |
3,835 |
3,735 |
3,780 |
+0.13% |
66,400 |
| 2024/9/4 |
3,765 |
3,805 |
3,755 |
3,775 |
-1.31% |
96,900 |
| 2024/9/3 |
3,790 |
3,825 |
3,770 |
3,825 |
+1.06% |
98,400 |
| 2024/9/2 |
3,825 |
3,870 |
3,750 |
3,785 |
-0.92% |
97,900 |
| 2024/8/30 |
3,795 |
3,865 |
3,795 |
3,820 |
+0.92% |
219,800 |
| 2024/8/29 |
3,820 |
3,860 |
3,775 |
3,785 |
-0.66% |
87,600 |
| 2024/8/28 |
3,790 |
3,830 |
3,775 |
3,810 |
+0.66% |
106,000 |
| 2024/8/27 |
3,800 |
3,815 |
3,765 |
3,785 |
+0.66% |
83,700 |
| 2024/8/26 |
3,730 |
3,765 |
3,715 |
3,760 |
+1.08% |
72,600 |
| 2024/8/23 |
3,740 |
3,760 |
3,715 |
3,720 |
+1.36% |
77,500 |
| 2024/8/22 |
3,645 |
3,690 |
3,615 |
3,670 |
+1.38% |
63,700 |
| 2024/8/21 |
3,620 |
3,665 |
3,615 |
3,620 |
-0.69% |
48,500 |
| 2024/8/20 |
3,660 |
3,680 |
3,600 |
3,645 |
+0.00% |
147,300 |
| 2024/8/19 |
3,595 |
3,660 |
3,565 |
3,645 |
+1.39% |
128,200 |
| 2024/8/16 |
3,575 |
3,600 |
3,560 |
3,595 |
+1.84% |
70,200 |
| 2024/8/15 |
3,545 |
3,560 |
3,510 |
3,530 |
-0.28% |
93,500 |
| 2024/8/14 |
3,455 |
3,555 |
3,425 |
3,540 |
+3.36% |
121,100 |
| 2024/8/13 |
3,385 |
3,435 |
3,350 |
3,425 |
+2.70% |
196,700 |
| 2024/8/9 |
3,410 |
3,410 |
3,285 |
3,335 |
-0.74% |
192,500 |
| 2024/8/8 |
3,350 |
3,415 |
3,315 |
3,360 |
+0.00% |
201,400 |
| 2024/8/7 |
3,340 |
3,435 |
3,275 |
3,360 |
-2.47% |
263,900 |
| 2024/8/6 |
3,455 |
3,545 |
3,355 |
3,445 |
+7.66% |
482,000 |
| 2024/8/5 |
3,350 |
3,390 |
3,145 |
3,200 |
-9.22% |
340,700 |
| 2024/8/2 |
3,610 |
3,640 |
3,485 |
3,525 |
-0.42% |
513,700 |
| 2024/8/1 |
3,590 |
3,590 |
3,500 |
3,540 |
-1.94% |
175,800 |
| 2024/7/31 |
3,525 |
3,615 |
3,515 |
3,610 |
+1.55% |
113,400 |
| 2024/7/30 |
3,575 |
3,595 |
3,540 |
3,555 |
-1.11% |
84,100 |
| 2024/7/29 |
3,640 |
3,640 |
3,580 |
3,595 |
+0.00% |
98,900 |
| 2024/7/26 |
3,555 |
3,620 |
3,535 |
3,595 |
+1.27% |
110,000 |
| 2024/7/25 |
3,505 |
3,570 |
3,485 |
3,550 |
+0.85% |
113,800 |
| 2024/7/24 |
3,530 |
3,555 |
3,505 |
3,520 |
-1.12% |
104,100 |
| 2024/7/23 |
3,555 |
3,575 |
3,520 |
3,560 |
+0.00% |
74,600 |
| 2024/7/22 |
3,565 |
3,605 |
3,505 |
3,560 |
-0.56% |
82,200 |
| 2024/7/19 |
3,600 |
3,640 |
3,575 |
3,580 |
-0.83% |
62,600 |
| 2024/7/18 |
3,550 |
3,655 |
3,545 |
3,610 |
+0.70% |
143,500 |
| 2024/7/17 |
3,655 |
3,655 |
3,570 |
3,585 |
-1.38% |
188,400 |
| 2024/7/16 |
3,680 |
3,725 |
3,630 |
3,635 |
-1.36% |
155,200 |
| 2024/7/12 |
3,710 |
3,810 |
3,650 |
3,685 |
-0.81% |
349,800 |
| 2024/7/11 |
3,770 |
3,790 |
3,685 |
3,715 |
-0.13% |
219,700 |
|
