日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
3,270 |
3,300 |
3,260 |
3,285 |
+0.61% |
35,200 |
2025/2/17 |
3,285 |
3,295 |
3,260 |
3,265 |
-0.15% |
40,400 |
2025/2/14 |
3,275 |
3,290 |
3,245 |
3,270 |
-0.30% |
49,200 |
2025/2/13 |
3,240 |
3,285 |
3,230 |
3,280 |
+2.02% |
63,700 |
2025/2/12 |
3,240 |
3,245 |
3,200 |
3,215 |
-0.77% |
59,900 |
2025/2/10 |
3,230 |
3,255 |
3,205 |
3,240 |
+0.31% |
51,400 |
2025/2/7 |
3,200 |
3,250 |
3,195 |
3,230 |
+0.16% |
46,600 |
2025/2/6 |
3,250 |
3,255 |
3,200 |
3,225 |
-0.31% |
60,500 |
2025/2/5 |
3,270 |
3,285 |
3,215 |
3,235 |
-1.22% |
43,000 |
2025/2/4 |
3,280 |
3,340 |
3,275 |
3,275 |
+0.61% |
72,700 |
2025/2/3 |
3,270 |
3,285 |
3,235 |
3,255 |
-0.61% |
89,200 |
2025/1/31 |
3,280 |
3,310 |
3,255 |
3,275 |
-1.80% |
134,900 |
2025/1/30 |
3,350 |
3,365 |
3,300 |
3,335 |
-4.17% |
155,500 |
2025/1/29 |
3,525 |
3,535 |
3,480 |
3,480 |
-1.00% |
47,700 |
2025/1/28 |
3,500 |
3,540 |
3,470 |
3,515 |
-0.14% |
103,400 |
2025/1/27 |
3,570 |
3,590 |
3,510 |
3,520 |
+0.00% |
108,400 |
2025/1/24 |
3,560 |
3,560 |
3,505 |
3,520 |
+0.00% |
87,600 |
2025/1/23 |
3,485 |
3,555 |
3,480 |
3,520 |
+0.00% |
98,800 |
2025/1/22 |
3,430 |
3,530 |
3,425 |
3,520 |
+3.53% |
69,300 |
2025/1/21 |
3,365 |
3,440 |
3,355 |
3,400 |
+1.49% |
76,100 |
2025/1/20 |
3,345 |
3,365 |
3,320 |
3,350 |
+0.90% |
68,300 |
2025/1/17 |
3,295 |
3,320 |
3,275 |
3,320 |
+0.30% |
39,500 |
2025/1/16 |
3,325 |
3,350 |
3,295 |
3,310 |
-0.30% |
38,500 |
2025/1/15 |
3,310 |
3,335 |
3,295 |
3,320 |
+0.30% |
26,600 |
2025/1/14 |
3,300 |
3,330 |
3,285 |
3,310 |
-0.30% |
36,100 |
2025/1/10 |
3,295 |
3,330 |
3,290 |
3,320 |
+0.61% |
20,600 |
2025/1/9 |
3,305 |
3,320 |
3,285 |
3,300 |
-0.45% |
43,600 |
2025/1/8 |
3,295 |
3,395 |
3,295 |
3,315 |
+0.91% |
88,200 |
2025/1/7 |
3,285 |
3,310 |
3,265 |
3,285 |
+0.31% |
44,900 |
2025/1/6 |
3,295 |
3,300 |
3,265 |
3,275 |
+0.15% |
47,500 |
2024/12/30 |
3,270 |
3,295 |
3,255 |
3,270 |
+0.00% |
29,900 |
2024/12/27 |
3,255 |
3,275 |
3,250 |
3,270 |
+0.77% |
33,800 |
2024/12/26 |
3,220 |
3,245 |
3,215 |
3,245 |
+0.93% |
41,900 |
2024/12/25 |
3,195 |
3,215 |
3,165 |
3,215 |
+1.42% |
36,800 |
2024/12/24 |
3,180 |
3,185 |
3,160 |
3,170 |
+0.16% |
24,800 |
2024/12/23 |
3,145 |
3,180 |
3,145 |
3,165 |
+0.80% |
42,900 |
2024/12/20 |
3,150 |
3,170 |
3,140 |
3,140 |
-0.16% |
49,500 |
2024/12/19 |
3,120 |
3,170 |
3,120 |
3,145 |
-0.79% |
49,100 |
2024/12/18 |
3,180 |
3,195 |
3,165 |
3,170 |
-0.16% |
43,300 |
2024/12/17 |
3,205 |
3,215 |
3,170 |
3,175 |
-1.24% |
64,100 |
2024/12/16 |
3,255 |
3,265 |
3,210 |
3,215 |
-0.92% |
30,100 |
2024/12/13 |
3,265 |
3,285 |
3,235 |
3,245 |
-1.67% |
58,900 |
2024/12/12 |
3,340 |
3,340 |
3,300 |
3,300 |
+0.00% |
26,200 |
2024/12/11 |
3,330 |
3,330 |
3,290 |
3,300 |
-0.90% |
31,500 |
2024/12/10 |
3,325 |
3,345 |
3,300 |
3,330 |
+0.60% |
38,100 |
2024/12/9 |
3,305 |
3,325 |
3,290 |
3,310 |
+0.00% |
27,900 |
2024/12/6 |
3,325 |
3,325 |
3,300 |
3,310 |
-0.15% |
29,900 |
2024/12/5 |
3,295 |
3,315 |
3,270 |
3,315 |
+1.69% |
47,900 |
2024/12/4 |
3,300 |
3,310 |
3,260 |
3,260 |
-1.81% |
44,900 |
2024/12/3 |
3,305 |
3,350 |
3,300 |
3,320 |
+0.45% |
35,900 |
2024/12/2 |
3,305 |
3,315 |
3,270 |
3,305 |
+0.61% |
28,900 |
2024/11/29 |
3,265 |
3,295 |
3,265 |
3,285 |
+0.46% |
29,100 |
2024/11/28 |
3,235 |
3,275 |
3,220 |
3,270 |
+1.24% |
27,400 |
2024/11/27 |
3,255 |
3,260 |
3,215 |
3,230 |
-1.22% |
47,000 |
2024/11/26 |
3,285 |
3,305 |
3,255 |
3,270 |
-0.46% |
29,000 |
2024/11/25 |
3,325 |
3,350 |
3,285 |
3,285 |
-0.61% |
45,200 |
2024/11/22 |
3,300 |
3,335 |
3,300 |
3,305 |
+0.15% |
25,700 |
2024/11/21 |
3,305 |
3,335 |
3,290 |
3,300 |
-0.15% |
25,200 |
2024/11/20 |
3,335 |
3,355 |
3,300 |
3,305 |
-0.15% |
34,400 |
2024/11/19 |
3,285 |
3,340 |
3,280 |
3,310 |
+1.85% |
53,500 |
2024/11/18 |
3,245 |
3,315 |
3,230 |
3,250 |
+0.15% |
47,400 |
2024/11/15 |
3,225 |
3,305 |
3,225 |
3,245 |
+0.00% |
47,000 |
2024/11/14 |
3,245 |
3,290 |
3,230 |
3,245 |
+0.31% |
39,200 |
2024/11/13 |
3,265 |
3,265 |
3,220 |
3,235 |
-1.22% |
45,400 |
2024/11/12 |
3,290 |
3,295 |
3,250 |
3,275 |
+0.46% |
35,900 |
2024/11/11 |
3,300 |
3,305 |
3,230 |
3,260 |
-0.61% |
39,500 |
2024/11/8 |
3,360 |
3,360 |
3,280 |
3,280 |
-1.80% |
42,100 |
2024/11/7 |
3,330 |
3,380 |
3,325 |
3,340 |
+1.37% |
62,700 |
2024/11/6 |
3,300 |
3,330 |
3,280 |
3,295 |
+0.46% |
28,400 |
2024/11/5 |
3,280 |
3,305 |
3,255 |
3,280 |
+1.23% |
40,600 |
2024/11/1 |
3,270 |
3,280 |
3,225 |
3,240 |
-1.97% |
33,000 |
2024/10/31 |
3,290 |
3,330 |
3,270 |
3,305 |
+0.76% |
42,300 |
2024/10/30 |
3,240 |
3,280 |
3,220 |
3,280 |
+1.23% |
163,100 |
2024/10/29 |
3,250 |
3,255 |
3,220 |
3,240 |
-0.46% |
52,200 |
2024/10/28 |
3,200 |
3,255 |
3,175 |
3,255 |
+2.52% |
35,000 |
2024/10/25 |
3,195 |
3,230 |
3,155 |
3,175 |
-0.63% |
31,800 |
2024/10/24 |
3,205 |
3,230 |
3,175 |
3,195 |
-1.08% |
49,100 |
2024/10/23 |
3,250 |
3,290 |
3,220 |
3,230 |
-1.07% |
55,800 |
2024/10/22 |
3,360 |
3,365 |
3,260 |
3,265 |
-2.54% |
62,900 |
2024/10/21 |
3,390 |
3,395 |
3,350 |
3,350 |
-1.76% |
37,400 |
2024/10/18 |
3,355 |
3,420 |
3,350 |
3,410 |
+2.40% |
47,800 |
2024/10/17 |
3,335 |
3,360 |
3,330 |
3,330 |
-0.15% |
24,500 |
2024/10/16 |
3,300 |
3,335 |
3,290 |
3,335 |
-1.04% |
53,700 |
2024/10/15 |
3,365 |
3,390 |
3,350 |
3,370 |
+1.51% |
60,700 |
2024/10/11 |
3,320 |
3,355 |
3,305 |
3,320 |
-0.60% |
43,800 |
2024/10/10 |
3,360 |
3,360 |
3,315 |
3,340 |
-0.60% |
53,000 |
2024/10/9 |
3,320 |
3,370 |
3,295 |
3,360 |
+1.20% |
47,400 |
2024/10/8 |
3,325 |
3,350 |
3,290 |
3,320 |
-1.48% |
64,900 |
2024/10/7 |
3,410 |
3,410 |
3,350 |
3,370 |
+0.45% |
35,300 |
2024/10/4 |
3,340 |
3,370 |
3,320 |
3,355 |
+0.15% |
33,600 |
2024/10/3 |
3,435 |
3,445 |
3,350 |
3,350 |
-0.45% |
28,400 |
2024/10/2 |
3,305 |
3,385 |
3,285 |
3,365 |
+1.82% |
51,900 |
2024/10/1 |
3,310 |
3,320 |
3,285 |
3,305 |
+0.30% |
32,800 |
2024/9/30 |
3,280 |
3,320 |
3,275 |
3,295 |
-3.23% |
68,200 |
2024/9/27 |
3,370 |
3,425 |
3,370 |
3,405 |
-0.58% |
38,500 |
2024/9/26 |
3,380 |
3,445 |
3,365 |
3,425 |
+1.33% |
101,800 |
2024/9/25 |
3,375 |
3,400 |
3,365 |
3,380 |
-0.29% |
36,100 |
2024/9/24 |
3,400 |
3,415 |
3,375 |
3,390 |
+0.59% |
33,500 |
2024/9/20 |
3,360 |
3,405 |
3,355 |
3,370 |
+0.60% |
43,500 |
2024/9/19 |
3,355 |
3,370 |
3,325 |
3,350 |
+0.90% |
26,400 |
2024/9/18 |
3,325 |
3,345 |
3,295 |
3,320 |
+1.07% |
25,400 |
2024/9/17 |
3,315 |
3,325 |
3,250 |
3,285 |
-0.76% |
50,100 |
2024/9/13 |
3,315 |
3,315 |
3,285 |
3,310 |
-1.05% |
50,100 |
2024/9/12 |
3,355 |
3,375 |
3,330 |
3,345 |
+1.83% |
42,100 |
2024/9/11 |
3,350 |
3,375 |
3,275 |
3,285 |
-2.09% |
62,600 |
2024/9/10 |
3,365 |
3,400 |
3,330 |
3,355 |
-0.45% |
42,300 |
2024/9/9 |
3,335 |
3,390 |
3,300 |
3,370 |
-0.59% |
58,600 |
2024/9/6 |
3,445 |
3,465 |
3,375 |
3,390 |
-1.17% |
44,400 |
2024/9/5 |
3,420 |
3,495 |
3,385 |
3,430 |
-0.29% |
38,300 |
2024/9/4 |
3,500 |
3,505 |
3,430 |
3,440 |
-3.64% |
61,000 |
2024/9/3 |
3,535 |
3,575 |
3,525 |
3,570 |
+0.42% |
39,000 |
2024/9/2 |
3,615 |
3,645 |
3,515 |
3,555 |
+2.89% |
113,800 |
2024/8/30 |
3,465 |
3,505 |
3,455 |
3,455 |
+0.29% |
25,700 |
2024/8/29 |
3,410 |
3,460 |
3,410 |
3,445 |
+0.29% |
30,700 |
2024/8/28 |
3,435 |
3,435 |
3,400 |
3,435 |
-0.15% |
15,700 |
2024/8/27 |
3,375 |
3,470 |
3,375 |
3,440 |
+2.08% |
52,700 |
2024/8/26 |
3,420 |
3,420 |
3,365 |
3,370 |
-1.17% |
37,100 |
2024/8/23 |
3,435 |
3,450 |
3,395 |
3,410 |
-0.73% |
27,300 |
2024/8/22 |
3,450 |
3,455 |
3,405 |
3,435 |
-0.15% |
23,800 |
2024/8/21 |
3,440 |
3,470 |
3,435 |
3,440 |
-0.43% |
22,900 |
2024/8/20 |
3,470 |
3,485 |
3,430 |
3,455 |
+0.29% |
61,800 |
2024/8/19 |
3,540 |
3,550 |
3,445 |
3,445 |
-2.96% |
30,700 |
2024/8/16 |
3,510 |
3,590 |
3,510 |
3,550 |
+2.45% |
82,300 |
|