日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
2,956 |
2,960 |
2,911 |
2,918 |
-1.08% |
1,800 |
2025/2/12 |
2,966 |
2,967 |
2,950 |
2,950 |
-0.51% |
1,500 |
2025/2/10 |
2,965 |
3,015 |
2,965 |
2,965 |
+0.10% |
800 |
2025/2/7 |
3,035 |
3,075 |
2,962 |
2,962 |
-1.10% |
1,300 |
2025/2/6 |
2,995 |
3,015 |
2,980 |
2,995 |
-0.83% |
800 |
2025/2/5 |
3,015 |
3,020 |
3,005 |
3,020 |
+0.67% |
800 |
2025/2/4 |
2,969 |
3,000 |
2,969 |
3,000 |
+1.04% |
1,500 |
2025/2/3 |
3,005 |
3,005 |
2,969 |
2,969 |
-0.87% |
8,200 |
2025/1/31 |
3,000 |
3,000 |
2,950 |
2,995 |
+0.50% |
2,200 |
2025/1/30 |
3,015 |
3,050 |
2,940 |
2,980 |
-2.13% |
3,100 |
2025/1/29 |
3,020 |
3,055 |
3,020 |
3,045 |
+0.83% |
4,800 |
2025/1/28 |
2,990 |
3,020 |
2,969 |
3,020 |
+0.00% |
1,700 |
2025/1/27 |
2,931 |
3,080 |
2,931 |
3,020 |
+3.28% |
8,800 |
2025/1/24 |
2,895 |
2,959 |
2,895 |
2,924 |
+1.07% |
1,300 |
2025/1/23 |
2,831 |
2,893 |
2,820 |
2,893 |
+2.19% |
3,800 |
2025/1/22 |
2,815 |
2,866 |
2,815 |
2,831 |
+0.57% |
1,000 |
2025/1/21 |
2,882 |
2,911 |
2,812 |
2,815 |
-2.32% |
1,600 |
2025/1/20 |
2,930 |
3,020 |
2,882 |
2,882 |
-3.93% |
6,700 |
2025/1/17 |
2,770 |
3,000 |
2,769 |
3,000 |
+8.38% |
9,700 |
2025/1/16 |
2,770 |
2,770 |
2,733 |
2,768 |
+0.80% |
900 |
2025/1/15 |
2,785 |
2,785 |
2,730 |
2,746 |
-0.69% |
900 |
2025/1/14 |
2,770 |
2,770 |
2,720 |
2,765 |
-0.36% |
2,900 |
2025/1/10 |
2,760 |
2,780 |
2,758 |
2,775 |
+0.36% |
1,900 |
2025/1/9 |
2,785 |
2,785 |
2,765 |
2,765 |
-0.61% |
700 |
2025/1/8 |
2,767 |
2,788 |
2,767 |
2,782 |
+0.69% |
500 |
2025/1/7 |
2,782 |
2,787 |
2,758 |
2,763 |
+0.04% |
2,000 |
2025/1/6 |
2,790 |
2,790 |
2,760 |
2,762 |
-1.00% |
2,500 |
2024/12/30 |
2,790 |
2,790 |
2,755 |
2,790 |
+0.07% |
1,500 |
2024/12/27 |
2,785 |
2,788 |
2,785 |
2,788 |
+1.46% |
400 |
2024/12/26 |
2,750 |
2,790 |
2,723 |
2,748 |
-0.07% |
5,600 |
2024/12/25 |
2,760 |
2,789 |
2,725 |
2,750 |
-1.15% |
5,400 |
2024/12/24 |
2,776 |
2,839 |
2,742 |
2,782 |
+0.22% |
5,100 |
2024/12/23 |
2,765 |
2,797 |
2,762 |
2,776 |
+0.58% |
2,800 |
2024/12/20 |
2,751 |
2,760 |
2,751 |
2,760 |
+0.00% |
600 |
2024/12/19 |
2,743 |
2,800 |
2,739 |
2,760 |
+0.22% |
2,200 |
2024/12/18 |
2,760 |
2,760 |
2,740 |
2,754 |
+0.29% |
1,300 |
2024/12/17 |
2,740 |
2,779 |
2,730 |
2,746 |
+0.04% |
3,400 |
2024/12/16 |
2,751 |
2,778 |
2,730 |
2,745 |
-3.31% |
7,600 |
2024/12/13 |
2,927 |
2,927 |
2,798 |
2,839 |
-2.44% |
8,500 |
2024/12/12 |
2,920 |
2,960 |
2,860 |
2,910 |
-2.02% |
9,300 |
2024/12/11 |
3,050 |
3,240 |
2,940 |
2,970 |
-2.62% |
48,500 |
2024/12/10 |
3,025 |
3,075 |
3,020 |
3,050 |
+0.33% |
5,300 |
2024/12/9 |
3,050 |
3,050 |
2,988 |
3,040 |
+0.66% |
4,000 |
2024/12/6 |
2,949 |
3,050 |
2,949 |
3,020 |
+1.72% |
3,000 |
2024/12/5 |
3,035 |
3,035 |
2,887 |
2,969 |
-0.44% |
3,000 |
2024/12/4 |
3,005 |
3,030 |
2,958 |
2,982 |
-2.07% |
4,200 |
2024/12/3 |
3,115 |
3,240 |
3,010 |
3,045 |
-1.30% |
20,000 |
2024/12/2 |
2,849 |
3,085 |
2,847 |
3,085 |
+8.82% |
23,900 |
2024/11/29 |
2,827 |
2,835 |
2,801 |
2,835 |
+0.60% |
900 |
2024/11/28 |
2,760 |
2,818 |
2,760 |
2,818 |
+0.28% |
1,600 |
2024/11/27 |
2,810 |
2,810 |
2,810 |
2,810 |
-0.35% |
200 |
2024/11/26 |
2,840 |
2,880 |
2,820 |
2,820 |
-0.70% |
3,600 |
2024/11/25 |
2,817 |
2,840 |
2,795 |
2,840 |
+1.79% |
2,200 |
2024/11/22 |
2,779 |
2,790 |
2,779 |
2,790 |
+0.76% |
500 |
2024/11/21 |
2,791 |
2,791 |
2,758 |
2,769 |
-0.40% |
800 |
2024/11/20 |
2,740 |
2,780 |
2,740 |
2,780 |
+1.46% |
700 |
2024/11/19 |
2,740 |
2,740 |
2,734 |
2,740 |
+1.00% |
700 |
2024/11/18 |
2,715 |
2,745 |
2,713 |
2,713 |
-0.07% |
2,500 |
2024/11/15 |
2,713 |
2,725 |
2,713 |
2,715 |
+0.07% |
1,400 |
2024/11/14 |
2,757 |
2,757 |
2,711 |
2,713 |
-2.06% |
7,100 |
2024/11/13 |
2,781 |
2,799 |
2,762 |
2,770 |
-1.07% |
1,400 |
2024/11/12 |
2,755 |
2,800 |
2,755 |
2,800 |
+0.00% |
1,000 |
2024/11/11 |
2,800 |
2,805 |
2,790 |
2,800 |
-0.46% |
1,200 |
2024/11/8 |
2,815 |
2,829 |
2,780 |
2,813 |
-0.07% |
2,600 |
2024/11/7 |
2,829 |
2,833 |
2,791 |
2,815 |
-0.14% |
600 |
2024/11/6 |
2,829 |
2,829 |
2,785 |
2,819 |
-0.39% |
1,500 |
2024/11/5 |
2,815 |
2,830 |
2,790 |
2,830 |
+1.76% |
1,500 |
2024/11/1 |
2,790 |
2,800 |
2,753 |
2,781 |
-1.38% |
1,700 |
2024/10/31 |
2,832 |
2,832 |
2,791 |
2,820 |
-0.42% |
1,700 |
2024/10/30 |
2,806 |
2,833 |
2,801 |
2,832 |
+0.85% |
1,200 |
2024/10/29 |
2,797 |
2,838 |
2,763 |
2,808 |
+0.75% |
2,400 |
2024/10/28 |
2,761 |
2,799 |
2,761 |
2,787 |
+1.35% |
1,500 |
2024/10/25 |
2,800 |
2,800 |
2,750 |
2,750 |
-1.79% |
1,000 |
2024/10/24 |
2,750 |
2,830 |
2,717 |
2,800 |
+0.00% |
6,600 |
2024/10/23 |
2,811 |
2,861 |
2,800 |
2,800 |
+0.72% |
2,000 |
2024/10/22 |
2,871 |
2,871 |
2,780 |
2,780 |
-4.20% |
8,600 |
2024/10/21 |
2,875 |
2,902 |
2,869 |
2,902 |
+0.10% |
1,500 |
2024/10/18 |
2,866 |
2,933 |
2,866 |
2,899 |
+0.87% |
1,200 |
2024/10/17 |
2,899 |
2,900 |
2,874 |
2,874 |
+0.10% |
1,000 |
2024/10/16 |
2,903 |
2,903 |
2,870 |
2,871 |
-1.34% |
3,200 |
2024/10/15 |
2,935 |
2,936 |
2,910 |
2,910 |
-0.85% |
3,100 |
2024/10/11 |
2,932 |
3,000 |
2,931 |
2,935 |
+0.03% |
3,900 |
2024/10/10 |
2,951 |
3,010 |
2,934 |
2,934 |
-0.20% |
3,900 |
2024/10/9 |
2,960 |
2,960 |
2,940 |
2,940 |
-0.68% |
900 |
2024/10/8 |
2,931 |
2,967 |
2,931 |
2,960 |
-0.03% |
900 |
2024/10/7 |
2,980 |
3,030 |
2,950 |
2,961 |
+0.99% |
4,400 |
2024/10/4 |
2,879 |
2,979 |
2,879 |
2,932 |
+3.17% |
7,700 |
2024/10/3 |
2,886 |
2,886 |
2,801 |
2,842 |
+0.18% |
13,900 |
2024/10/2 |
3,000 |
3,020 |
2,803 |
2,837 |
-6.68% |
20,500 |
2024/10/1 |
2,978 |
3,040 |
2,962 |
3,040 |
+1.16% |
7,500 |
2024/9/30 |
3,030 |
3,085 |
3,005 |
3,005 |
-5.21% |
10,700 |
2024/9/27 |
3,160 |
3,195 |
3,100 |
3,170 |
+0.32% |
6,400 |
2024/9/26 |
3,175 |
3,225 |
3,155 |
3,160 |
-1.25% |
3,700 |
2024/9/25 |
3,200 |
3,240 |
3,200 |
3,200 |
+0.31% |
1,600 |
2024/9/24 |
3,345 |
3,345 |
3,165 |
3,190 |
-3.92% |
13,600 |
2024/9/20 |
3,460 |
3,460 |
3,235 |
3,320 |
-3.77% |
21,300 |
2024/9/19 |
3,175 |
3,505 |
3,065 |
3,450 |
+8.66% |
35,100 |
2024/9/18 |
3,160 |
3,250 |
3,065 |
3,175 |
+2.92% |
18,100 |
2024/9/17 |
3,260 |
3,295 |
3,055 |
3,085 |
-7.36% |
23,100 |
2024/9/13 |
3,515 |
3,540 |
3,330 |
3,330 |
-7.37% |
36,100 |
2024/9/12 |
3,830 |
3,945 |
3,560 |
3,595 |
-15.41% |
70,000 |
2024/9/11 |
4,075 |
4,250 |
4,070 |
4,250 |
+4.68% |
49,800 |
2024/9/10 |
4,020 |
4,120 |
3,920 |
4,060 |
-0.73% |
9,900 |
2024/9/9 |
3,910 |
4,150 |
3,790 |
4,090 |
+3.41% |
13,800 |
2024/9/6 |
4,095 |
4,195 |
3,905 |
3,955 |
-2.35% |
25,500 |
2024/9/5 |
3,645 |
4,055 |
3,645 |
4,050 |
+11.11% |
32,900 |
2024/9/4 |
3,530 |
3,670 |
3,530 |
3,645 |
+2.53% |
13,700 |
2024/9/3 |
3,530 |
3,590 |
3,505 |
3,555 |
+0.85% |
5,000 |
2024/9/2 |
3,495 |
3,555 |
3,470 |
3,525 |
-1.12% |
5,600 |
2024/8/30 |
3,590 |
3,595 |
3,490 |
3,565 |
+0.56% |
6,300 |
2024/8/29 |
3,470 |
3,560 |
3,400 |
3,545 |
+2.16% |
6,100 |
2024/8/28 |
3,615 |
3,615 |
3,170 |
3,470 |
-0.14% |
13,800 |
2024/8/27 |
3,415 |
3,590 |
3,355 |
3,475 |
+6.11% |
21,100 |
2024/8/26 |
2,950 |
3,380 |
2,950 |
3,275 |
+12.89% |
20,700 |
2024/8/23 |
2,870 |
2,924 |
2,850 |
2,901 |
+0.42% |
4,300 |
2024/8/22 |
2,770 |
2,889 |
2,770 |
2,889 |
+5.05% |
7,700 |
2024/8/21 |
2,730 |
2,755 |
2,710 |
2,750 |
+0.81% |
2,100 |
2024/8/20 |
2,690 |
2,728 |
2,689 |
2,728 |
+0.04% |
700 |
2024/8/19 |
2,663 |
2,727 |
2,643 |
2,727 |
+2.40% |
1,000 |
2024/8/16 |
2,660 |
2,690 |
2,598 |
2,663 |
+1.64% |
2,200 |
2024/8/15 |
2,562 |
2,651 |
2,562 |
2,620 |
+6.42% |
2,900 |
2024/8/14 |
2,438 |
2,480 |
2,438 |
2,462 |
-1.52% |
1,700 |
2024/8/13 |
2,550 |
2,550 |
2,499 |
2,500 |
+0.00% |
1,600 |
|