日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
3,655 |
3,655 |
3,610 |
3,630 |
-0.82% |
3,500 |
2025/2/14 |
3,710 |
3,750 |
3,515 |
3,660 |
+0.14% |
29,300 |
2025/2/13 |
3,650 |
3,695 |
3,640 |
3,655 |
+0.55% |
8,700 |
2025/2/12 |
3,650 |
3,650 |
3,610 |
3,635 |
+0.97% |
2,900 |
2025/2/10 |
3,590 |
3,625 |
3,580 |
3,600 |
-0.41% |
3,600 |
2025/2/7 |
3,615 |
3,635 |
3,590 |
3,615 |
+0.70% |
3,400 |
2025/2/6 |
3,615 |
3,615 |
3,555 |
3,590 |
+0.42% |
7,000 |
2025/2/5 |
3,620 |
3,665 |
3,540 |
3,575 |
+0.00% |
13,200 |
2025/2/4 |
3,580 |
3,665 |
3,510 |
3,575 |
-1.38% |
22,400 |
2025/2/3 |
3,615 |
3,670 |
3,580 |
3,625 |
+0.28% |
30,400 |
2025/1/31 |
3,585 |
3,635 |
3,575 |
3,615 |
+0.98% |
6,900 |
2025/1/30 |
3,570 |
3,645 |
3,540 |
3,580 |
+0.28% |
10,900 |
2025/1/29 |
3,615 |
3,615 |
3,550 |
3,570 |
-0.42% |
13,000 |
2025/1/28 |
3,565 |
3,625 |
3,550 |
3,585 |
+0.84% |
11,000 |
2025/1/27 |
3,500 |
3,555 |
3,500 |
3,555 |
+1.86% |
6,100 |
2025/1/24 |
3,425 |
3,500 |
3,425 |
3,490 |
+1.90% |
15,300 |
2025/1/23 |
3,450 |
3,460 |
3,410 |
3,425 |
-0.72% |
7,900 |
2025/1/22 |
3,465 |
3,470 |
3,440 |
3,450 |
+0.15% |
3,700 |
2025/1/21 |
3,455 |
3,475 |
3,435 |
3,445 |
-0.72% |
5,000 |
2025/1/20 |
3,440 |
3,510 |
3,440 |
3,470 |
+1.02% |
5,600 |
2025/1/17 |
3,460 |
3,460 |
3,415 |
3,435 |
-1.15% |
12,100 |
2025/1/16 |
3,510 |
3,510 |
3,460 |
3,475 |
-1.14% |
9,400 |
2025/1/15 |
3,525 |
3,535 |
3,510 |
3,515 |
-0.28% |
4,200 |
2025/1/14 |
3,580 |
3,600 |
3,515 |
3,525 |
-1.54% |
9,600 |
2025/1/10 |
3,595 |
3,635 |
3,580 |
3,580 |
-1.24% |
13,500 |
2025/1/9 |
3,685 |
3,700 |
3,600 |
3,625 |
-1.09% |
9,900 |
2025/1/8 |
3,710 |
3,720 |
3,655 |
3,665 |
-1.21% |
5,000 |
2025/1/7 |
3,720 |
3,750 |
3,690 |
3,710 |
+1.37% |
7,400 |
2025/1/6 |
3,745 |
3,745 |
3,650 |
3,660 |
-1.21% |
8,100 |
2024/12/30 |
3,720 |
3,730 |
3,680 |
3,705 |
+0.82% |
12,500 |
2024/12/27 |
3,655 |
3,675 |
3,650 |
3,675 |
+0.27% |
9,000 |
2024/12/26 |
3,600 |
3,670 |
3,600 |
3,665 |
+1.52% |
14,100 |
2024/12/25 |
3,610 |
3,610 |
3,525 |
3,610 |
+1.26% |
8,600 |
2024/12/24 |
3,600 |
3,605 |
3,550 |
3,565 |
-1.25% |
6,500 |
2024/12/23 |
3,540 |
3,660 |
3,540 |
3,610 |
+1.98% |
13,900 |
2024/12/20 |
3,575 |
3,605 |
3,525 |
3,540 |
-0.70% |
9,000 |
2024/12/19 |
3,495 |
3,585 |
3,480 |
3,565 |
+0.00% |
5,300 |
2024/12/18 |
3,545 |
3,565 |
3,545 |
3,565 |
-0.70% |
1,200 |
2024/12/17 |
3,585 |
3,625 |
3,560 |
3,590 |
+0.00% |
11,000 |
2024/12/16 |
3,590 |
3,655 |
3,590 |
3,590 |
-0.69% |
11,300 |
2024/12/13 |
3,585 |
3,620 |
3,585 |
3,615 |
+0.84% |
10,800 |
2024/12/12 |
3,560 |
3,640 |
3,560 |
3,585 |
+0.70% |
15,300 |
2024/12/11 |
3,530 |
3,560 |
3,520 |
3,560 |
+1.28% |
10,900 |
2024/12/10 |
3,525 |
3,550 |
3,490 |
3,515 |
+0.29% |
10,000 |
2024/12/9 |
3,460 |
3,550 |
3,460 |
3,505 |
+1.01% |
7,800 |
2024/12/6 |
3,340 |
3,480 |
3,340 |
3,470 |
+1.76% |
14,100 |
2024/12/5 |
3,395 |
3,440 |
3,390 |
3,410 |
+0.89% |
9,400 |
2024/12/4 |
3,395 |
3,395 |
3,355 |
3,380 |
-0.59% |
4,300 |
2024/12/3 |
3,400 |
3,425 |
3,365 |
3,400 |
+0.00% |
8,100 |
2024/12/2 |
3,415 |
3,430 |
3,400 |
3,400 |
-0.87% |
6,800 |
2024/11/29 |
3,460 |
3,460 |
3,430 |
3,430 |
-0.87% |
1,900 |
2024/11/28 |
3,450 |
3,475 |
3,435 |
3,460 |
+0.29% |
6,900 |
2024/11/27 |
3,470 |
3,485 |
3,415 |
3,450 |
-0.58% |
9,200 |
2024/11/26 |
3,465 |
3,470 |
3,415 |
3,470 |
+0.14% |
6,800 |
2024/11/25 |
3,505 |
3,505 |
3,465 |
3,465 |
+0.00% |
5,400 |
2024/11/22 |
3,425 |
3,470 |
3,425 |
3,465 |
+0.87% |
1,800 |
2024/11/21 |
3,485 |
3,490 |
3,430 |
3,435 |
-0.58% |
8,200 |
2024/11/20 |
3,495 |
3,520 |
3,450 |
3,455 |
-0.86% |
3,900 |
2024/11/19 |
3,570 |
3,575 |
3,485 |
3,485 |
-0.57% |
5,500 |
2024/11/18 |
3,485 |
3,560 |
3,485 |
3,505 |
+0.43% |
7,000 |
2024/11/15 |
3,515 |
3,545 |
3,485 |
3,490 |
-0.71% |
15,600 |
2024/11/14 |
3,535 |
3,535 |
3,495 |
3,515 |
+0.43% |
4,400 |
2024/11/13 |
3,545 |
3,575 |
3,500 |
3,500 |
-1.13% |
21,800 |
2024/11/12 |
3,560 |
3,595 |
3,540 |
3,540 |
+1.14% |
9,500 |
2024/11/11 |
3,560 |
3,565 |
3,480 |
3,500 |
-1.55% |
12,200 |
2024/11/8 |
3,595 |
3,620 |
3,535 |
3,555 |
-1.25% |
25,500 |
2024/11/7 |
3,500 |
3,610 |
3,500 |
3,600 |
+4.20% |
21,100 |
2024/11/6 |
3,500 |
3,625 |
3,450 |
3,455 |
+6.14% |
109,700 |
2024/11/5 |
3,265 |
3,300 |
3,255 |
3,255 |
+0.15% |
22,200 |
2024/11/1 |
3,325 |
3,340 |
3,230 |
3,250 |
-3.42% |
21,900 |
2024/10/31 |
3,350 |
3,420 |
3,335 |
3,365 |
+1.82% |
15,500 |
2024/10/30 |
3,415 |
3,460 |
3,305 |
3,305 |
-3.22% |
45,300 |
2024/10/29 |
3,430 |
3,440 |
3,385 |
3,415 |
-0.44% |
14,600 |
2024/10/28 |
3,390 |
3,435 |
3,385 |
3,430 |
+2.85% |
16,000 |
2024/10/25 |
3,385 |
3,385 |
3,315 |
3,335 |
-1.48% |
16,400 |
2024/10/24 |
3,385 |
3,395 |
3,320 |
3,385 |
-0.73% |
8,800 |
2024/10/23 |
3,355 |
3,410 |
3,350 |
3,410 |
+1.64% |
6,300 |
2024/10/22 |
3,370 |
3,375 |
3,350 |
3,355 |
-1.03% |
8,700 |
2024/10/21 |
3,385 |
3,415 |
3,370 |
3,390 |
-0.59% |
4,400 |
2024/10/18 |
3,405 |
3,410 |
3,365 |
3,410 |
+1.34% |
7,400 |
2024/10/17 |
3,380 |
3,405 |
3,350 |
3,365 |
-0.44% |
7,800 |
2024/10/16 |
3,375 |
3,420 |
3,375 |
3,380 |
-0.73% |
3,700 |
2024/10/15 |
3,460 |
3,460 |
3,385 |
3,405 |
-0.15% |
7,000 |
2024/10/11 |
3,415 |
3,445 |
3,410 |
3,410 |
+0.00% |
6,100 |
2024/10/10 |
3,405 |
3,430 |
3,355 |
3,410 |
+0.15% |
6,500 |
2024/10/9 |
3,445 |
3,445 |
3,355 |
3,405 |
+0.29% |
16,300 |
2024/10/8 |
3,455 |
3,455 |
3,390 |
3,395 |
-1.59% |
11,900 |
2024/10/7 |
3,575 |
3,575 |
3,450 |
3,450 |
-0.58% |
11,600 |
2024/10/4 |
3,505 |
3,505 |
3,450 |
3,470 |
+0.58% |
4,900 |
2024/10/3 |
3,510 |
3,515 |
3,440 |
3,450 |
+0.29% |
11,400 |
2024/10/2 |
3,435 |
3,480 |
3,410 |
3,440 |
-1.15% |
10,600 |
2024/10/1 |
3,465 |
3,495 |
3,445 |
3,480 |
+2.05% |
9,600 |
2024/9/30 |
3,495 |
3,505 |
3,405 |
3,410 |
-5.80% |
30,100 |
2024/9/27 |
3,655 |
3,655 |
3,545 |
3,620 |
-3.34% |
16,800 |
2024/9/26 |
3,720 |
3,745 |
3,660 |
3,745 |
+1.49% |
18,400 |
2024/9/25 |
3,715 |
3,720 |
3,660 |
3,690 |
-0.40% |
8,100 |
2024/9/24 |
3,775 |
3,785 |
3,680 |
3,705 |
-0.54% |
14,100 |
2024/9/20 |
3,740 |
3,765 |
3,710 |
3,725 |
+1.22% |
17,500 |
2024/9/19 |
3,650 |
3,720 |
3,640 |
3,680 |
+2.65% |
18,300 |
2024/9/18 |
3,540 |
3,610 |
3,540 |
3,585 |
+1.85% |
13,500 |
2024/9/17 |
3,505 |
3,565 |
3,445 |
3,520 |
+1.44% |
17,300 |
2024/9/13 |
3,440 |
3,485 |
3,405 |
3,470 |
+0.14% |
17,800 |
2024/9/12 |
3,520 |
3,545 |
3,445 |
3,465 |
+1.76% |
22,200 |
2024/9/11 |
3,550 |
3,550 |
3,365 |
3,405 |
-4.08% |
25,800 |
2024/9/10 |
3,630 |
3,660 |
3,530 |
3,550 |
-1.66% |
24,500 |
2024/9/9 |
3,575 |
3,620 |
3,505 |
3,610 |
-1.10% |
19,900 |
2024/9/6 |
3,740 |
3,755 |
3,605 |
3,650 |
-2.80% |
23,200 |
2024/9/5 |
3,700 |
3,790 |
3,685 |
3,755 |
+1.49% |
18,600 |
2024/9/4 |
3,735 |
3,790 |
3,690 |
3,700 |
-3.65% |
27,700 |
2024/9/3 |
3,875 |
3,895 |
3,820 |
3,840 |
+0.00% |
15,500 |
2024/9/2 |
3,840 |
3,870 |
3,810 |
3,840 |
+1.45% |
19,000 |
2024/8/30 |
3,785 |
3,820 |
3,760 |
3,785 |
+0.00% |
14,200 |
2024/8/29 |
3,720 |
3,790 |
3,715 |
3,785 |
+2.57% |
19,100 |
2024/8/28 |
3,650 |
3,715 |
3,620 |
3,690 |
+1.10% |
12,500 |
2024/8/27 |
3,595 |
3,675 |
3,595 |
3,650 |
+1.53% |
16,100 |
2024/8/26 |
3,595 |
3,655 |
3,565 |
3,595 |
-0.28% |
19,300 |
2024/8/23 |
3,555 |
3,610 |
3,530 |
3,605 |
+3.00% |
16,500 |
2024/8/22 |
3,570 |
3,570 |
3,490 |
3,500 |
-0.14% |
12,300 |
2024/8/21 |
3,475 |
3,545 |
3,470 |
3,505 |
+0.29% |
15,400 |
2024/8/20 |
3,520 |
3,550 |
3,495 |
3,495 |
+1.30% |
16,900 |
2024/8/19 |
3,475 |
3,585 |
3,450 |
3,450 |
-2.27% |
18,800 |
2024/8/16 |
3,530 |
3,540 |
3,485 |
3,530 |
+2.17% |
18,300 |
2024/8/15 |
3,430 |
3,525 |
3,385 |
3,455 |
+2.37% |
23,300 |
|