| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
3,625 |
3,695 |
3,525 |
3,560 |
-2.73% |
90,400 |
| 2025/1/10 |
3,605 |
3,710 |
3,605 |
3,660 |
+1.10% |
113,200 |
| 2025/1/9 |
3,540 |
3,645 |
3,535 |
3,620 |
+0.42% |
90,800 |
| 2025/1/8 |
3,520 |
3,620 |
3,515 |
3,605 |
+2.12% |
81,400 |
| 2025/1/7 |
3,470 |
3,530 |
3,430 |
3,530 |
+3.82% |
88,500 |
| 2025/1/6 |
3,455 |
3,475 |
3,390 |
3,400 |
-3.00% |
108,700 |
| 2024/12/30 |
3,500 |
3,555 |
3,475 |
3,505 |
+0.57% |
88,400 |
| 2024/12/27 |
3,380 |
3,490 |
3,360 |
3,485 |
+3.11% |
156,700 |
| 2024/12/26 |
3,285 |
3,420 |
3,275 |
3,380 |
+2.74% |
441,000 |
| 2024/12/25 |
3,300 |
3,310 |
3,250 |
3,290 |
+0.77% |
140,000 |
| 2024/12/24 |
3,325 |
3,325 |
3,255 |
3,265 |
-2.10% |
124,600 |
| 2024/12/23 |
3,260 |
3,335 |
3,220 |
3,335 |
+3.41% |
159,400 |
| 2024/12/20 |
3,295 |
3,295 |
3,225 |
3,225 |
-0.92% |
130,900 |
| 2024/12/19 |
3,215 |
3,280 |
3,200 |
3,255 |
-0.91% |
128,600 |
| 2024/12/18 |
3,265 |
3,335 |
3,265 |
3,285 |
+1.23% |
86,900 |
| 2024/12/17 |
3,235 |
3,275 |
3,200 |
3,245 |
+0.46% |
136,400 |
| 2024/12/16 |
3,250 |
3,300 |
3,205 |
3,230 |
+0.00% |
150,300 |
| 2024/12/13 |
3,260 |
3,295 |
3,200 |
3,230 |
-3.00% |
162,800 |
| 2024/12/12 |
3,410 |
3,440 |
3,330 |
3,330 |
-1.91% |
113,800 |
| 2024/12/11 |
3,415 |
3,425 |
3,355 |
3,395 |
-0.59% |
78,500 |
| 2024/12/10 |
3,420 |
3,465 |
3,410 |
3,415 |
+1.04% |
94,200 |
| 2024/12/9 |
3,360 |
3,405 |
3,320 |
3,380 |
+0.90% |
84,800 |
| 2024/12/6 |
3,285 |
3,350 |
3,255 |
3,350 |
+2.29% |
71,900 |
| 2024/12/5 |
3,270 |
3,305 |
3,260 |
3,275 |
+0.15% |
60,400 |
| 2024/12/4 |
3,355 |
3,355 |
3,270 |
3,270 |
-1.51% |
70,900 |
| 2024/12/3 |
3,330 |
3,385 |
3,310 |
3,320 |
-1.34% |
107,900 |
| 2024/12/2 |
3,355 |
3,385 |
3,345 |
3,365 |
+0.45% |
66,900 |
| 2024/11/29 |
3,365 |
3,410 |
3,330 |
3,350 |
-1.33% |
55,600 |
| 2024/11/28 |
3,335 |
3,395 |
3,270 |
3,395 |
+0.44% |
90,600 |
| 2024/11/27 |
3,395 |
3,475 |
3,365 |
3,380 |
-1.31% |
90,300 |
| 2024/11/26 |
3,445 |
3,450 |
3,375 |
3,425 |
-1.01% |
95,600 |
| 2024/11/25 |
3,445 |
3,505 |
3,435 |
3,460 |
+1.62% |
122,600 |
| 2024/11/22 |
3,325 |
3,445 |
3,325 |
3,405 |
+3.03% |
134,600 |
| 2024/11/21 |
3,215 |
3,325 |
3,195 |
3,305 |
+3.77% |
117,400 |
| 2024/11/20 |
3,230 |
3,250 |
3,150 |
3,185 |
-1.39% |
156,600 |
| 2024/11/19 |
3,270 |
3,285 |
3,220 |
3,230 |
-1.22% |
142,200 |
| 2024/11/18 |
3,270 |
3,290 |
3,190 |
3,270 |
-0.91% |
107,500 |
| 2024/11/15 |
3,240 |
3,325 |
3,240 |
3,300 |
+1.69% |
123,700 |
| 2024/11/14 |
3,360 |
3,360 |
3,235 |
3,245 |
-3.85% |
163,800 |
| 2024/11/13 |
3,390 |
3,440 |
3,330 |
3,375 |
-0.30% |
188,000 |
| 2024/11/12 |
3,380 |
3,420 |
3,240 |
3,385 |
-10.33% |
474,800 |
| 2024/11/11 |
3,650 |
3,775 |
3,630 |
3,775 |
+4.86% |
246,400 |
| 2024/11/8 |
3,580 |
3,640 |
3,545 |
3,600 |
+2.56% |
132,900 |
| 2024/11/7 |
3,585 |
3,600 |
3,495 |
3,510 |
-0.57% |
81,300 |
| 2024/11/6 |
3,515 |
3,585 |
3,495 |
3,530 |
+0.43% |
83,300 |
| 2024/11/5 |
3,580 |
3,595 |
3,500 |
3,515 |
-0.42% |
57,800 |
| 2024/11/1 |
3,555 |
3,575 |
3,500 |
3,530 |
-3.68% |
106,200 |
| 2024/10/31 |
3,620 |
3,670 |
3,580 |
3,665 |
+1.24% |
88,400 |
| 2024/10/30 |
3,640 |
3,660 |
3,600 |
3,620 |
+0.70% |
165,200 |
| 2024/10/29 |
3,645 |
3,650 |
3,595 |
3,595 |
-1.24% |
65,600 |
| 2024/10/28 |
3,575 |
3,670 |
3,545 |
3,640 |
+1.25% |
64,300 |
| 2024/10/25 |
3,605 |
3,625 |
3,555 |
3,595 |
-1.10% |
56,300 |
| 2024/10/24 |
3,630 |
3,655 |
3,605 |
3,635 |
-0.82% |
41,900 |
| 2024/10/23 |
3,710 |
3,725 |
3,650 |
3,665 |
-1.74% |
67,200 |
| 2024/10/22 |
3,810 |
3,825 |
3,730 |
3,730 |
-2.10% |
89,400 |
| 2024/10/21 |
3,745 |
3,845 |
3,720 |
3,810 |
+1.74% |
77,500 |
| 2024/10/18 |
3,760 |
3,790 |
3,730 |
3,745 |
+0.13% |
69,000 |
| 2024/10/17 |
3,825 |
3,845 |
3,710 |
3,740 |
-2.09% |
88,900 |
| 2024/10/16 |
3,770 |
3,825 |
3,730 |
3,820 |
-1.80% |
132,400 |
| 2024/10/15 |
3,875 |
3,905 |
3,860 |
3,890 |
+1.70% |
118,000 |
| 2024/10/11 |
3,820 |
3,875 |
3,820 |
3,825 |
-0.39% |
65,200 |
| 2024/10/10 |
3,900 |
3,930 |
3,840 |
3,840 |
+0.26% |
58,800 |
| 2024/10/9 |
3,885 |
3,905 |
3,810 |
3,830 |
+0.92% |
64,400 |
| 2024/10/8 |
3,785 |
3,860 |
3,765 |
3,795 |
-1.56% |
53,600 |
| 2024/10/7 |
3,835 |
3,895 |
3,835 |
3,855 |
+4.05% |
87,400 |
| 2024/10/4 |
3,695 |
3,745 |
3,680 |
3,705 |
+0.00% |
40,000 |
| 2024/10/3 |
3,740 |
3,740 |
3,670 |
3,705 |
+3.35% |
46,300 |
| 2024/10/2 |
3,650 |
3,660 |
3,580 |
3,585 |
-3.50% |
45,900 |
| 2024/10/1 |
3,710 |
3,735 |
3,680 |
3,715 |
+0.95% |
59,500 |
| 2024/9/30 |
3,725 |
3,795 |
3,675 |
3,680 |
-6.00% |
74,300 |
| 2024/9/27 |
3,910 |
3,935 |
3,870 |
3,915 |
+1.95% |
91,300 |
| 2024/9/26 |
3,725 |
3,840 |
3,715 |
3,840 |
+3.78% |
103,700 |
| 2024/9/25 |
3,685 |
3,745 |
3,675 |
3,700 |
+0.41% |
64,100 |
| 2024/9/24 |
3,710 |
3,745 |
3,685 |
3,685 |
-0.67% |
71,600 |
| 2024/9/20 |
3,700 |
3,765 |
3,670 |
3,710 |
+2.06% |
89,300 |
| 2024/9/19 |
3,685 |
3,700 |
3,625 |
3,635 |
+1.25% |
77,600 |
| 2024/9/18 |
3,665 |
3,665 |
3,560 |
3,590 |
-0.83% |
68,400 |
| 2024/9/17 |
3,635 |
3,685 |
3,585 |
3,620 |
-0.55% |
91,500 |
| 2024/9/13 |
3,585 |
3,700 |
3,585 |
3,640 |
+1.53% |
119,900 |
| 2024/9/12 |
3,530 |
3,610 |
3,500 |
3,585 |
+4.67% |
95,200 |
| 2024/9/11 |
3,415 |
3,520 |
3,390 |
3,425 |
-0.72% |
67,300 |
| 2024/9/10 |
3,470 |
3,500 |
3,430 |
3,450 |
+0.15% |
75,400 |
| 2024/9/9 |
3,380 |
3,470 |
3,340 |
3,445 |
-2.41% |
85,700 |
| 2024/9/6 |
3,630 |
3,685 |
3,495 |
3,530 |
-2.08% |
92,300 |
| 2024/9/5 |
3,655 |
3,710 |
3,600 |
3,605 |
-4.76% |
136,200 |
| 2024/9/4 |
3,795 |
3,840 |
3,750 |
3,785 |
-3.81% |
75,400 |
| 2024/9/3 |
3,995 |
4,010 |
3,925 |
3,935 |
-1.25% |
36,800 |
| 2024/9/2 |
4,020 |
4,040 |
3,960 |
3,985 |
+0.76% |
77,100 |
| 2024/8/30 |
3,975 |
3,990 |
3,895 |
3,955 |
+0.76% |
88,600 |
| 2024/8/29 |
3,940 |
3,965 |
3,865 |
3,925 |
-0.38% |
56,300 |
| 2024/8/28 |
3,975 |
3,975 |
3,900 |
3,940 |
-1.01% |
63,700 |
| 2024/8/27 |
3,945 |
4,000 |
3,890 |
3,980 |
+0.89% |
53,600 |
| 2024/8/26 |
3,965 |
3,980 |
3,895 |
3,945 |
-0.88% |
72,000 |
| 2024/8/23 |
4,080 |
4,085 |
3,970 |
3,980 |
-3.98% |
112,400 |
| 2024/8/22 |
4,045 |
4,160 |
3,985 |
4,145 |
+3.62% |
179,100 |
| 2024/8/21 |
3,910 |
4,080 |
3,910 |
4,000 |
+0.50% |
172,600 |
| 2024/8/20 |
3,855 |
3,990 |
3,820 |
3,980 |
+7.13% |
159,400 |
| 2024/8/19 |
3,755 |
3,810 |
3,710 |
3,715 |
-3.63% |
86,900 |
| 2024/8/16 |
3,760 |
3,880 |
3,755 |
3,855 |
+4.90% |
131,200 |
| 2024/8/15 |
3,635 |
3,700 |
3,605 |
3,675 |
-0.27% |
149,900 |
| 2024/8/14 |
3,710 |
3,735 |
3,625 |
3,685 |
-0.81% |
109,900 |
| 2024/8/13 |
3,640 |
3,725 |
3,500 |
3,715 |
+0.68% |
188,100 |
| 2024/8/9 |
3,895 |
3,895 |
3,555 |
3,690 |
+15.49% |
344,300 |
| 2024/8/8 |
3,150 |
3,245 |
3,120 |
3,195 |
-0.78% |
106,800 |
| 2024/8/7 |
3,180 |
3,305 |
3,145 |
3,220 |
-3.01% |
173,900 |
| 2024/8/6 |
3,225 |
3,400 |
3,220 |
3,320 |
+10.48% |
149,700 |
| 2024/8/5 |
3,195 |
3,265 |
2,959 |
3,005 |
-13.15% |
139,300 |
| 2024/8/2 |
3,655 |
3,660 |
3,460 |
3,460 |
-9.66% |
210,800 |
| 2024/8/1 |
3,870 |
3,900 |
3,715 |
3,830 |
+0.13% |
105,800 |
| 2024/7/31 |
3,715 |
3,830 |
3,685 |
3,825 |
+2.00% |
65,200 |
| 2024/7/30 |
3,805 |
3,865 |
3,730 |
3,750 |
-1.57% |
105,000 |
| 2024/7/29 |
3,740 |
3,810 |
3,705 |
3,810 |
+3.11% |
154,000 |
| 2024/7/26 |
3,750 |
3,805 |
3,685 |
3,695 |
-2.38% |
89,500 |
| 2024/7/25 |
3,825 |
3,835 |
3,690 |
3,785 |
-2.82% |
125,800 |
| 2024/7/24 |
3,980 |
3,990 |
3,895 |
3,895 |
-3.11% |
107,600 |
| 2024/7/23 |
4,160 |
4,200 |
3,990 |
4,020 |
-1.71% |
79,300 |
| 2024/7/22 |
4,140 |
4,160 |
4,050 |
4,090 |
-1.45% |
57,500 |
| 2024/7/19 |
4,150 |
4,205 |
4,140 |
4,150 |
-0.36% |
46,800 |
| 2024/7/18 |
4,145 |
4,245 |
4,140 |
4,165 |
-2.80% |
54,600 |
| 2024/7/17 |
4,345 |
4,370 |
4,285 |
4,285 |
+0.00% |
47,600 |
| 2024/7/16 |
4,355 |
4,370 |
4,285 |
4,285 |
-2.06% |
63,300 |
| 2024/7/12 |
4,345 |
4,405 |
4,330 |
4,375 |
-0.57% |
59,400 |
| 2024/7/11 |
4,475 |
4,475 |
4,370 |
4,400 |
-0.90% |
74,300 |
|
