日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
3,680 |
3,680 |
3,610 |
3,615 |
-1.77% |
23,300 |
2025/2/13 |
3,670 |
3,685 |
3,630 |
3,680 |
+1.38% |
32,100 |
2025/2/12 |
3,650 |
3,650 |
3,615 |
3,630 |
+0.14% |
29,100 |
2025/2/10 |
3,635 |
3,635 |
3,605 |
3,625 |
-0.14% |
33,900 |
2025/2/7 |
3,690 |
3,695 |
3,630 |
3,630 |
-1.89% |
43,600 |
2025/2/6 |
3,690 |
3,735 |
3,685 |
3,700 |
+0.54% |
40,400 |
2025/2/5 |
3,715 |
3,760 |
3,675 |
3,680 |
-0.67% |
74,500 |
2025/2/4 |
3,805 |
3,815 |
3,705 |
3,705 |
-1.33% |
51,900 |
2025/2/3 |
3,805 |
3,825 |
3,755 |
3,755 |
-2.72% |
68,300 |
2025/1/31 |
3,860 |
3,870 |
3,835 |
3,860 |
+0.39% |
34,100 |
2025/1/30 |
3,790 |
3,875 |
3,790 |
3,845 |
+1.59% |
60,100 |
2025/1/29 |
3,800 |
3,820 |
3,780 |
3,785 |
-0.39% |
43,500 |
2025/1/28 |
3,775 |
3,820 |
3,760 |
3,800 |
+0.13% |
38,900 |
2025/1/27 |
3,785 |
3,800 |
3,755 |
3,795 |
+1.07% |
32,700 |
2025/1/24 |
3,770 |
3,810 |
3,755 |
3,755 |
-0.40% |
39,800 |
2025/1/23 |
3,765 |
3,790 |
3,755 |
3,770 |
-0.40% |
47,800 |
2025/1/22 |
3,755 |
3,805 |
3,755 |
3,785 |
+1.34% |
36,600 |
2025/1/21 |
3,715 |
3,770 |
3,700 |
3,735 |
+0.54% |
31,400 |
2025/1/20 |
3,680 |
3,740 |
3,680 |
3,715 |
+1.50% |
40,500 |
2025/1/17 |
3,650 |
3,660 |
3,625 |
3,660 |
+0.14% |
29,800 |
2025/1/16 |
3,695 |
3,695 |
3,655 |
3,655 |
-1.08% |
39,000 |
2025/1/15 |
3,680 |
3,725 |
3,680 |
3,695 |
+0.54% |
41,100 |
2025/1/14 |
3,710 |
3,710 |
3,655 |
3,675 |
-1.47% |
69,400 |
2025/1/10 |
3,760 |
3,775 |
3,720 |
3,730 |
-0.80% |
48,700 |
2025/1/9 |
3,830 |
3,830 |
3,760 |
3,760 |
-2.34% |
59,700 |
2025/1/8 |
3,850 |
3,885 |
3,835 |
3,850 |
-0.52% |
42,400 |
2025/1/7 |
3,905 |
3,910 |
3,870 |
3,870 |
-0.77% |
58,000 |
2025/1/6 |
3,965 |
3,990 |
3,895 |
3,900 |
-1.76% |
75,900 |
2024/12/30 |
3,935 |
3,995 |
3,925 |
3,970 |
+1.02% |
53,800 |
2024/12/27 |
3,900 |
3,975 |
3,865 |
3,930 |
+1.29% |
81,900 |
2024/12/26 |
3,840 |
3,880 |
3,840 |
3,880 |
+1.04% |
42,500 |
2024/12/25 |
3,850 |
3,865 |
3,820 |
3,840 |
-0.26% |
27,500 |
2024/12/24 |
3,865 |
3,865 |
3,835 |
3,850 |
-0.39% |
14,300 |
2024/12/23 |
3,790 |
3,885 |
3,790 |
3,865 |
+2.38% |
42,000 |
2024/12/20 |
3,800 |
3,830 |
3,775 |
3,775 |
-0.92% |
62,600 |
2024/12/19 |
3,750 |
3,820 |
3,735 |
3,810 |
+0.79% |
44,400 |
2024/12/18 |
3,815 |
3,815 |
3,765 |
3,780 |
-0.92% |
42,900 |
2024/12/17 |
3,855 |
3,875 |
3,810 |
3,815 |
-0.65% |
31,800 |
2024/12/16 |
3,825 |
3,885 |
3,815 |
3,840 |
+0.39% |
33,300 |
2024/12/13 |
3,735 |
3,825 |
3,735 |
3,825 |
+2.14% |
55,300 |
2024/12/12 |
3,755 |
3,780 |
3,735 |
3,745 |
+0.67% |
40,300 |
2024/12/11 |
3,755 |
3,775 |
3,720 |
3,720 |
-0.93% |
52,000 |
2024/12/10 |
3,775 |
3,790 |
3,755 |
3,755 |
-0.13% |
31,700 |
2024/12/9 |
3,765 |
3,790 |
3,740 |
3,760 |
+0.53% |
53,800 |
2024/12/6 |
3,800 |
3,810 |
3,730 |
3,740 |
-1.58% |
45,700 |
2024/12/5 |
3,785 |
3,830 |
3,785 |
3,800 |
+1.33% |
46,400 |
2024/12/4 |
3,800 |
3,800 |
3,715 |
3,750 |
-1.57% |
75,200 |
2024/12/3 |
3,740 |
3,835 |
3,735 |
3,810 |
+1.87% |
148,000 |
2024/12/2 |
3,745 |
3,790 |
3,740 |
3,740 |
-1.06% |
114,000 |
2024/11/29 |
3,750 |
3,785 |
3,745 |
3,780 |
+0.53% |
67,900 |
2024/11/28 |
3,750 |
3,790 |
3,740 |
3,760 |
+0.13% |
45,000 |
2024/11/27 |
3,795 |
3,795 |
3,735 |
3,755 |
-1.44% |
50,600 |
2024/11/26 |
3,800 |
3,830 |
3,770 |
3,810 |
-0.13% |
54,400 |
2024/11/25 |
3,925 |
3,945 |
3,815 |
3,815 |
-2.18% |
76,100 |
2024/11/22 |
3,890 |
3,920 |
3,885 |
3,900 |
+1.17% |
49,900 |
2024/11/21 |
3,850 |
3,890 |
3,840 |
3,855 |
+0.52% |
46,600 |
2024/11/20 |
3,840 |
3,870 |
3,800 |
3,835 |
-0.39% |
50,700 |
2024/11/19 |
3,830 |
3,890 |
3,815 |
3,850 |
+0.52% |
93,400 |
2024/11/18 |
3,820 |
3,840 |
3,785 |
3,830 |
+0.00% |
61,200 |
2024/11/15 |
3,850 |
3,860 |
3,820 |
3,830 |
-0.52% |
50,000 |
2024/11/14 |
3,860 |
3,890 |
3,840 |
3,850 |
-0.13% |
49,400 |
2024/11/13 |
3,895 |
3,895 |
3,840 |
3,855 |
-0.77% |
37,700 |
2024/11/12 |
3,970 |
3,985 |
3,885 |
3,885 |
-2.02% |
56,900 |
2024/11/11 |
4,000 |
4,010 |
3,935 |
3,965 |
-0.38% |
30,100 |
2024/11/8 |
4,080 |
4,130 |
3,955 |
3,980 |
-1.97% |
49,600 |
2024/11/7 |
3,980 |
4,100 |
3,980 |
4,060 |
+2.92% |
94,300 |
2024/11/6 |
3,880 |
3,980 |
3,880 |
3,945 |
+1.94% |
51,200 |
2024/11/5 |
3,800 |
3,920 |
3,800 |
3,870 |
+0.91% |
52,700 |
2024/11/1 |
3,835 |
3,860 |
3,825 |
3,835 |
-1.16% |
41,000 |
2024/10/31 |
3,910 |
3,910 |
3,860 |
3,880 |
-0.77% |
50,000 |
2024/10/30 |
3,880 |
3,925 |
3,865 |
3,910 |
+1.56% |
79,400 |
2024/10/29 |
3,860 |
3,860 |
3,815 |
3,850 |
-0.26% |
39,800 |
2024/10/28 |
3,795 |
3,875 |
3,760 |
3,860 |
+1.45% |
33,300 |
2024/10/25 |
3,870 |
3,870 |
3,775 |
3,805 |
-1.30% |
37,100 |
2024/10/24 |
3,850 |
3,875 |
3,840 |
3,855 |
-1.15% |
37,100 |
2024/10/23 |
3,915 |
3,935 |
3,870 |
3,900 |
-0.64% |
22,800 |
2024/10/22 |
3,980 |
4,000 |
3,910 |
3,925 |
-1.38% |
29,000 |
2024/10/21 |
4,000 |
4,030 |
3,980 |
3,980 |
-0.62% |
31,700 |
2024/10/18 |
3,960 |
4,045 |
3,960 |
4,005 |
+1.14% |
46,900 |
2024/10/17 |
3,990 |
3,995 |
3,960 |
3,960 |
+0.00% |
35,300 |
2024/10/16 |
3,960 |
4,010 |
3,945 |
3,960 |
-0.75% |
31,700 |
2024/10/15 |
3,985 |
4,030 |
3,985 |
3,990 |
+0.76% |
38,100 |
2024/10/11 |
3,970 |
3,985 |
3,945 |
3,960 |
+0.25% |
29,900 |
2024/10/10 |
4,010 |
4,010 |
3,930 |
3,950 |
-0.38% |
30,500 |
2024/10/9 |
4,000 |
4,015 |
3,955 |
3,965 |
-0.50% |
24,100 |
2024/10/8 |
3,995 |
4,035 |
3,975 |
3,985 |
-1.36% |
34,000 |
2024/10/7 |
4,025 |
4,045 |
4,010 |
4,040 |
+2.15% |
39,100 |
2024/10/4 |
3,955 |
3,965 |
3,935 |
3,955 |
+0.13% |
34,000 |
2024/10/3 |
4,020 |
4,045 |
3,930 |
3,950 |
-0.25% |
48,800 |
2024/10/2 |
3,975 |
4,000 |
3,935 |
3,960 |
-0.38% |
51,300 |
2024/10/1 |
3,905 |
3,980 |
3,905 |
3,975 |
+1.79% |
28,500 |
2024/9/30 |
3,860 |
3,950 |
3,845 |
3,905 |
-2.13% |
63,700 |
2024/9/27 |
3,940 |
4,010 |
3,910 |
3,990 |
-0.50% |
57,600 |
2024/9/26 |
3,890 |
4,025 |
3,870 |
4,010 |
+4.97% |
102,500 |
2024/9/25 |
3,810 |
3,850 |
3,770 |
3,820 |
+0.26% |
36,300 |
2024/9/24 |
3,860 |
3,860 |
3,810 |
3,810 |
+0.26% |
27,200 |
2024/9/20 |
3,850 |
3,855 |
3,800 |
3,800 |
+0.00% |
70,500 |
2024/9/19 |
3,800 |
3,825 |
3,740 |
3,800 |
+1.20% |
33,800 |
2024/9/18 |
3,730 |
3,765 |
3,710 |
3,755 |
+1.49% |
34,400 |
2024/9/17 |
3,700 |
3,735 |
3,645 |
3,700 |
-0.27% |
45,600 |
2024/9/13 |
3,750 |
3,750 |
3,695 |
3,710 |
-1.07% |
53,900 |
2024/9/12 |
3,780 |
3,800 |
3,720 |
3,750 |
+2.60% |
69,000 |
2024/9/11 |
3,740 |
3,750 |
3,630 |
3,655 |
-2.40% |
88,300 |
2024/9/10 |
3,780 |
3,800 |
3,745 |
3,745 |
-1.06% |
38,000 |
2024/9/9 |
3,760 |
3,795 |
3,720 |
3,785 |
-1.17% |
54,800 |
2024/9/6 |
3,895 |
3,910 |
3,810 |
3,830 |
-1.42% |
47,300 |
2024/9/5 |
3,835 |
3,950 |
3,835 |
3,885 |
+1.04% |
62,000 |
2024/9/4 |
3,885 |
3,905 |
3,820 |
3,845 |
-2.90% |
56,900 |
2024/9/3 |
3,950 |
3,985 |
3,945 |
3,960 |
+0.64% |
35,100 |
2024/9/2 |
3,985 |
3,985 |
3,890 |
3,935 |
-0.88% |
39,700 |
2024/8/30 |
3,930 |
3,985 |
3,925 |
3,970 |
+1.93% |
52,800 |
2024/8/29 |
3,910 |
3,925 |
3,870 |
3,895 |
-0.38% |
34,100 |
2024/8/28 |
3,870 |
3,910 |
3,850 |
3,910 |
+0.39% |
35,900 |
2024/8/27 |
3,855 |
3,895 |
3,825 |
3,895 |
+1.17% |
32,500 |
2024/8/26 |
3,875 |
3,890 |
3,820 |
3,850 |
-0.65% |
44,600 |
2024/8/23 |
3,895 |
3,895 |
3,850 |
3,875 |
-0.26% |
43,100 |
2024/8/22 |
3,915 |
3,920 |
3,870 |
3,885 |
-0.51% |
34,100 |
2024/8/21 |
3,850 |
3,905 |
3,835 |
3,905 |
+0.64% |
42,200 |
2024/8/20 |
3,905 |
3,930 |
3,875 |
3,880 |
+0.65% |
33,500 |
2024/8/19 |
3,930 |
3,990 |
3,855 |
3,855 |
-2.77% |
62,300 |
2024/8/16 |
3,975 |
3,995 |
3,945 |
3,965 |
+1.67% |
49,700 |
2024/8/15 |
3,880 |
3,960 |
3,875 |
3,900 |
+0.91% |
56,500 |
2024/8/14 |
3,820 |
3,865 |
3,785 |
3,865 |
+1.18% |
71,300 |
|