日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
3,800 |
3,800 |
3,800 |
3,800 |
+0.80% |
100 |
2025/2/17 |
3,770 |
3,770 |
3,770 |
3,770 |
+0.27% |
600 |
2025/2/14 |
3,870 |
3,870 |
3,760 |
3,760 |
-1.70% |
1,200 |
2025/2/13 |
3,865 |
3,870 |
3,820 |
3,825 |
-0.39% |
2,000 |
2025/2/12 |
3,840 |
3,840 |
3,840 |
3,840 |
+0.26% |
200 |
2025/2/10 |
3,830 |
3,830 |
3,830 |
3,830 |
-1.16% |
400 |
2025/2/6 |
3,825 |
3,875 |
3,825 |
3,875 |
+1.31% |
400 |
2025/2/5 |
3,960 |
3,960 |
3,825 |
3,825 |
-1.80% |
2,000 |
2025/2/4 |
3,900 |
3,900 |
3,895 |
3,895 |
+0.26% |
600 |
2025/2/3 |
3,885 |
3,885 |
3,885 |
3,885 |
+0.91% |
600 |
2025/1/31 |
3,870 |
3,890 |
3,850 |
3,850 |
+0.39% |
700 |
2025/1/30 |
3,835 |
3,835 |
3,835 |
3,835 |
+0.13% |
100 |
2025/1/27 |
3,865 |
3,865 |
3,830 |
3,830 |
-0.65% |
1,000 |
2025/1/24 |
3,860 |
3,865 |
3,855 |
3,855 |
+0.26% |
400 |
2025/1/23 |
3,845 |
3,845 |
3,845 |
3,845 |
-0.13% |
200 |
2025/1/22 |
3,830 |
3,850 |
3,830 |
3,850 |
+2.39% |
400 |
2025/1/16 |
3,760 |
3,760 |
3,760 |
3,760 |
-1.83% |
600 |
2025/1/15 |
3,830 |
3,830 |
3,825 |
3,830 |
-0.26% |
400 |
2025/1/10 |
3,760 |
3,840 |
3,750 |
3,840 |
+2.13% |
1,400 |
2025/1/9 |
3,800 |
3,800 |
3,760 |
3,760 |
-2.21% |
300 |
2025/1/6 |
3,855 |
3,855 |
3,800 |
3,845 |
+0.39% |
800 |
2024/12/30 |
3,710 |
3,840 |
3,710 |
3,830 |
+1.86% |
500 |
2024/12/27 |
3,750 |
3,760 |
3,750 |
3,760 |
+1.21% |
700 |
2024/12/25 |
3,860 |
3,860 |
3,715 |
3,715 |
-2.24% |
1,100 |
2024/12/24 |
3,800 |
3,800 |
3,800 |
3,800 |
+1.20% |
100 |
2024/12/23 |
3,780 |
3,780 |
3,685 |
3,755 |
+0.81% |
400 |
2024/12/20 |
3,690 |
3,795 |
3,680 |
3,725 |
-0.27% |
1,400 |
2024/12/17 |
3,795 |
3,795 |
3,725 |
3,735 |
+0.27% |
700 |
2024/12/16 |
3,725 |
3,725 |
3,725 |
3,725 |
-0.93% |
200 |
2024/12/13 |
3,775 |
3,775 |
3,760 |
3,760 |
-1.83% |
200 |
2024/12/10 |
3,830 |
3,830 |
3,830 |
3,830 |
+0.00% |
200 |
2024/12/9 |
3,830 |
3,830 |
3,830 |
3,830 |
+1.86% |
300 |
2024/12/5 |
3,875 |
3,875 |
3,760 |
3,760 |
-1.83% |
500 |
2024/12/4 |
3,825 |
3,830 |
3,825 |
3,830 |
+1.32% |
200 |
2024/12/3 |
3,780 |
3,780 |
3,780 |
3,780 |
+0.80% |
200 |
2024/12/2 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.00% |
300 |
2024/11/28 |
3,760 |
3,760 |
3,750 |
3,750 |
+0.00% |
200 |
2024/11/26 |
3,850 |
3,850 |
3,720 |
3,750 |
-2.47% |
1,200 |
2024/11/25 |
3,845 |
3,845 |
3,845 |
3,845 |
+3.22% |
600 |
2024/11/22 |
3,725 |
3,725 |
3,725 |
3,725 |
-0.80% |
200 |
2024/11/20 |
3,755 |
3,755 |
3,755 |
3,755 |
+0.13% |
200 |
2024/11/19 |
3,800 |
3,800 |
3,750 |
3,750 |
+1.08% |
1,000 |
2024/11/18 |
3,755 |
3,755 |
3,700 |
3,710 |
-1.85% |
1,200 |
2024/11/15 |
3,780 |
3,780 |
3,780 |
3,780 |
+0.00% |
200 |
2024/11/12 |
3,785 |
3,790 |
3,780 |
3,780 |
-2.83% |
900 |
2024/11/11 |
3,820 |
3,890 |
3,815 |
3,890 |
+1.30% |
1,300 |
2024/11/8 |
3,840 |
3,840 |
3,840 |
3,840 |
+0.52% |
100 |
2024/11/7 |
3,825 |
3,825 |
3,820 |
3,820 |
-0.26% |
200 |
2024/11/5 |
3,830 |
3,830 |
3,830 |
3,830 |
+1.86% |
200 |
2024/11/1 |
3,760 |
3,760 |
3,760 |
3,760 |
+0.27% |
600 |
2024/10/31 |
3,750 |
3,750 |
3,750 |
3,750 |
+0.27% |
300 |
2024/10/29 |
3,740 |
3,740 |
3,740 |
3,740 |
+0.27% |
100 |
2024/10/28 |
3,775 |
3,775 |
3,730 |
3,730 |
-0.13% |
900 |
2024/10/25 |
3,795 |
3,795 |
3,735 |
3,735 |
-0.13% |
500 |
2024/10/24 |
3,740 |
3,740 |
3,740 |
3,740 |
+0.27% |
100 |
2024/10/23 |
3,725 |
3,730 |
3,725 |
3,730 |
+0.27% |
300 |
2024/10/22 |
3,750 |
3,750 |
3,720 |
3,720 |
-0.27% |
300 |
2024/10/17 |
3,740 |
3,740 |
3,730 |
3,730 |
-0.13% |
300 |
2024/10/16 |
3,735 |
3,735 |
3,735 |
3,735 |
+0.00% |
300 |
2024/10/15 |
3,730 |
3,735 |
3,730 |
3,735 |
-1.58% |
500 |
2024/10/11 |
3,750 |
3,795 |
3,750 |
3,795 |
-0.26% |
500 |
2024/10/10 |
3,805 |
3,805 |
3,805 |
3,805 |
-0.91% |
100 |
2024/10/9 |
3,850 |
3,850 |
3,810 |
3,840 |
-0.39% |
900 |
2024/10/7 |
3,855 |
3,855 |
3,855 |
3,855 |
+0.00% |
100 |
2024/10/3 |
3,860 |
3,865 |
3,855 |
3,855 |
+0.13% |
700 |
2024/10/2 |
3,885 |
3,885 |
3,850 |
3,850 |
-0.13% |
300 |
2024/10/1 |
3,830 |
3,855 |
3,830 |
3,855 |
+0.92% |
300 |
2024/9/30 |
3,815 |
3,820 |
3,815 |
3,820 |
-1.29% |
1,500 |
2024/9/27 |
3,915 |
3,915 |
3,840 |
3,870 |
-5.49% |
1,900 |
2024/9/26 |
4,010 |
4,100 |
4,005 |
4,095 |
+0.37% |
2,200 |
2024/9/25 |
4,115 |
4,115 |
4,035 |
4,080 |
+0.87% |
1,500 |
2024/9/24 |
4,050 |
4,100 |
4,040 |
4,045 |
-0.12% |
2,000 |
2024/9/20 |
3,985 |
4,050 |
3,985 |
4,050 |
+1.38% |
1,400 |
2024/9/19 |
3,995 |
3,995 |
3,995 |
3,995 |
+0.38% |
300 |
2024/9/18 |
3,990 |
3,990 |
3,900 |
3,980 |
-0.25% |
1,200 |
2024/9/17 |
3,985 |
4,000 |
3,985 |
3,990 |
+0.00% |
500 |
2024/9/13 |
4,000 |
4,000 |
3,990 |
3,990 |
-1.36% |
700 |
2024/9/12 |
4,080 |
4,080 |
4,005 |
4,045 |
-0.86% |
1,700 |
2024/9/11 |
4,080 |
4,105 |
4,080 |
4,080 |
-1.09% |
1,200 |
2024/9/10 |
4,145 |
4,145 |
4,125 |
4,125 |
+1.85% |
300 |
2024/9/9 |
4,120 |
4,120 |
4,050 |
4,050 |
-1.70% |
800 |
2024/9/6 |
4,135 |
4,135 |
4,120 |
4,120 |
-0.36% |
1,300 |
2024/9/5 |
4,230 |
4,235 |
4,135 |
4,135 |
-2.01% |
1,400 |
2024/9/4 |
4,225 |
4,225 |
4,180 |
4,220 |
-0.24% |
1,100 |
2024/9/3 |
4,215 |
4,230 |
4,215 |
4,230 |
+0.24% |
800 |
2024/9/2 |
4,190 |
4,220 |
4,190 |
4,220 |
+2.43% |
400 |
2024/8/30 |
4,225 |
4,225 |
4,120 |
4,120 |
-2.49% |
500 |
2024/8/29 |
4,240 |
4,240 |
4,225 |
4,225 |
+1.32% |
1,200 |
2024/8/28 |
4,135 |
4,180 |
4,135 |
4,170 |
+0.85% |
800 |
2024/8/27 |
4,135 |
4,135 |
4,135 |
4,135 |
-0.24% |
300 |
2024/8/26 |
4,150 |
4,155 |
4,075 |
4,145 |
+1.72% |
2,000 |
2024/8/23 |
4,085 |
4,085 |
4,075 |
4,075 |
-0.24% |
600 |
2024/8/22 |
4,085 |
4,085 |
4,085 |
4,085 |
+0.00% |
100 |
2024/8/19 |
4,085 |
4,085 |
4,085 |
4,085 |
+0.86% |
100 |
2024/8/16 |
4,045 |
4,065 |
4,045 |
4,050 |
+0.00% |
1,400 |
2024/8/14 |
3,870 |
4,050 |
3,870 |
4,050 |
+4.65% |
1,200 |
2024/8/13 |
3,940 |
3,940 |
3,870 |
3,870 |
-1.78% |
600 |
2024/8/9 |
4,020 |
4,020 |
3,940 |
3,940 |
-0.25% |
600 |
2024/8/8 |
4,065 |
4,065 |
3,825 |
3,950 |
+0.64% |
3,100 |
2024/8/7 |
3,810 |
3,925 |
3,810 |
3,925 |
+2.88% |
1,000 |
2024/8/6 |
3,460 |
3,930 |
3,460 |
3,815 |
+15.61% |
1,500 |
2024/8/5 |
3,820 |
3,830 |
3,300 |
3,300 |
-17.40% |
5,900 |
2024/8/2 |
4,015 |
4,015 |
3,920 |
3,995 |
-5.22% |
1,700 |
2024/7/31 |
4,215 |
4,215 |
4,215 |
4,215 |
+0.00% |
100 |
2024/7/29 |
4,125 |
4,215 |
4,125 |
4,215 |
+1.93% |
200 |
2024/7/26 |
4,135 |
4,135 |
4,135 |
4,135 |
-0.12% |
100 |
2024/7/25 |
4,170 |
4,170 |
4,070 |
4,140 |
+0.98% |
1,500 |
2024/7/24 |
4,100 |
4,215 |
4,100 |
4,100 |
+0.00% |
900 |
2024/7/23 |
4,100 |
4,100 |
4,100 |
4,100 |
-0.12% |
200 |
2024/7/22 |
4,105 |
4,105 |
4,105 |
4,105 |
-1.68% |
500 |
2024/7/19 |
4,175 |
4,175 |
4,175 |
4,175 |
-0.12% |
300 |
2024/7/18 |
4,250 |
4,250 |
4,180 |
4,180 |
-1.42% |
900 |
2024/7/17 |
4,240 |
4,240 |
4,170 |
4,240 |
-0.12% |
900 |
2024/7/16 |
4,245 |
4,245 |
4,245 |
4,245 |
+1.31% |
200 |
2024/7/12 |
4,190 |
4,190 |
4,190 |
4,190 |
+0.00% |
200 |
2024/7/11 |
4,190 |
4,190 |
4,190 |
4,190 |
-0.24% |
200 |
2024/7/9 |
4,175 |
4,270 |
4,105 |
4,200 |
-1.06% |
700 |
2024/7/8 |
4,300 |
4,300 |
4,210 |
4,245 |
-1.16% |
1,000 |
2024/7/5 |
4,295 |
4,295 |
4,295 |
4,295 |
+0.00% |
100 |
2024/7/4 |
4,290 |
4,295 |
4,230 |
4,295 |
+1.30% |
800 |
2024/7/2 |
4,265 |
4,275 |
4,240 |
4,240 |
-0.24% |
700 |
2024/7/1 |
4,200 |
4,260 |
4,200 |
4,250 |
+1.43% |
2,000 |
2024/6/28 |
4,170 |
4,190 |
4,170 |
4,190 |
+0.48% |
1,400 |
|