日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
3,803 |
3,907 |
3,801 |
3,877 |
+1.95% |
17,656,500 |
2025/2/14 |
3,782 |
3,811 |
3,769 |
3,803 |
+0.53% |
9,676,100 |
2025/2/13 |
3,745 |
3,790 |
3,738 |
3,783 |
+1.42% |
12,419,100 |
2025/2/12 |
3,727 |
3,734 |
3,696 |
3,730 |
+1.08% |
12,113,100 |
2025/2/10 |
3,759 |
3,773 |
3,681 |
3,690 |
-1.49% |
12,363,000 |
2025/2/7 |
3,783 |
3,788 |
3,728 |
3,746 |
-0.37% |
9,202,900 |
2025/2/6 |
3,795 |
3,800 |
3,736 |
3,760 |
-0.45% |
13,382,400 |
2025/2/5 |
3,815 |
3,855 |
3,753 |
3,777 |
-0.13% |
16,485,100 |
2025/2/4 |
3,825 |
3,827 |
3,753 |
3,782 |
+0.72% |
16,423,100 |
2025/2/3 |
3,780 |
3,810 |
3,737 |
3,755 |
-2.92% |
19,702,800 |
2025/1/31 |
3,900 |
3,900 |
3,841 |
3,868 |
-0.41% |
13,100,300 |
2025/1/30 |
3,867 |
3,899 |
3,824 |
3,884 |
-0.38% |
20,058,400 |
2025/1/29 |
3,909 |
3,915 |
3,865 |
3,899 |
+0.21% |
17,767,000 |
2025/1/28 |
3,845 |
3,928 |
3,832 |
3,891 |
+2.18% |
17,982,300 |
2025/1/27 |
3,810 |
3,874 |
3,801 |
3,808 |
+1.55% |
16,772,800 |
2025/1/24 |
3,772 |
3,807 |
3,715 |
3,750 |
-0.58% |
17,985,300 |
2025/1/23 |
3,800 |
3,803 |
3,727 |
3,772 |
-0.11% |
13,987,800 |
2025/1/22 |
3,823 |
3,828 |
3,775 |
3,776 |
-0.76% |
11,221,300 |
2025/1/21 |
3,840 |
3,857 |
3,761 |
3,805 |
-0.68% |
9,463,400 |
2025/1/20 |
3,829 |
3,839 |
3,794 |
3,831 |
+1.35% |
10,495,300 |
2025/1/17 |
3,782 |
3,789 |
3,688 |
3,780 |
-0.76% |
15,547,800 |
2025/1/16 |
3,817 |
3,878 |
3,801 |
3,809 |
+0.21% |
13,098,900 |
2025/1/15 |
3,782 |
3,807 |
3,758 |
3,801 |
+2.40% |
11,414,000 |
2025/1/14 |
3,754 |
3,766 |
3,681 |
3,712 |
-1.12% |
14,800,600 |
2025/1/10 |
3,803 |
3,815 |
3,750 |
3,754 |
-2.24% |
13,733,100 |
2025/1/9 |
3,868 |
3,901 |
3,838 |
3,840 |
-1.21% |
12,180,500 |
2025/1/8 |
3,870 |
3,919 |
3,866 |
3,887 |
+0.52% |
13,827,300 |
2025/1/7 |
3,839 |
3,910 |
3,809 |
3,867 |
+2.25% |
19,417,400 |
2025/1/6 |
3,820 |
3,824 |
3,742 |
3,782 |
+0.48% |
12,297,700 |
2024/12/30 |
3,810 |
3,847 |
3,755 |
3,764 |
-0.08% |
11,611,200 |
2024/12/27 |
3,750 |
3,777 |
3,741 |
3,767 |
+0.67% |
9,166,300 |
2024/12/26 |
3,734 |
3,744 |
3,712 |
3,742 |
+0.56% |
8,726,100 |
2024/12/25 |
3,744 |
3,744 |
3,691 |
3,721 |
-0.56% |
6,998,600 |
2024/12/24 |
3,739 |
3,757 |
3,723 |
3,742 |
+1.30% |
7,863,800 |
2024/12/23 |
3,652 |
3,708 |
3,648 |
3,694 |
+1.18% |
10,581,900 |
2024/12/20 |
3,700 |
3,713 |
3,640 |
3,651 |
-2.48% |
15,523,100 |
2024/12/19 |
3,615 |
3,757 |
3,611 |
3,744 |
+2.32% |
15,318,300 |
2024/12/18 |
3,641 |
3,694 |
3,633 |
3,659 |
-0.68% |
11,785,000 |
2024/12/17 |
3,750 |
3,772 |
3,681 |
3,684 |
-2.02% |
14,796,100 |
2024/12/16 |
3,800 |
3,821 |
3,752 |
3,760 |
-0.19% |
10,467,000 |
2024/12/13 |
3,766 |
3,796 |
3,750 |
3,767 |
-1.05% |
15,161,600 |
2024/12/12 |
3,830 |
3,835 |
3,797 |
3,807 |
-0.10% |
14,820,100 |
2024/12/11 |
3,790 |
3,812 |
3,769 |
3,811 |
+0.53% |
11,210,600 |
2024/12/10 |
3,824 |
3,828 |
3,768 |
3,791 |
-0.37% |
9,473,900 |
2024/12/9 |
3,770 |
3,808 |
3,719 |
3,805 |
+1.17% |
12,541,300 |
2024/12/6 |
3,770 |
3,783 |
3,726 |
3,761 |
-0.66% |
10,426,200 |
2024/12/5 |
3,786 |
3,810 |
3,744 |
3,786 |
+0.72% |
12,145,900 |
2024/12/4 |
3,870 |
3,879 |
3,756 |
3,759 |
-2.87% |
16,957,400 |
2024/12/3 |
3,860 |
3,888 |
3,847 |
3,870 |
+1.23% |
22,159,500 |
2024/12/2 |
3,726 |
3,830 |
3,720 |
3,823 |
+3.72% |
24,778,000 |
2024/11/29 |
3,651 |
3,698 |
3,632 |
3,686 |
+1.10% |
12,434,900 |
2024/11/28 |
3,558 |
3,649 |
3,544 |
3,646 |
+1.84% |
11,346,700 |
2024/11/27 |
3,598 |
3,636 |
3,572 |
3,580 |
-0.53% |
10,837,200 |
2024/11/26 |
3,650 |
3,681 |
3,579 |
3,599 |
-2.94% |
15,559,800 |
2024/11/25 |
3,688 |
3,746 |
3,678 |
3,708 |
+1.23% |
20,841,400 |
2024/11/22 |
3,618 |
3,678 |
3,612 |
3,663 |
+1.78% |
12,309,100 |
2024/11/21 |
3,615 |
3,644 |
3,587 |
3,599 |
-0.44% |
9,459,900 |
2024/11/20 |
3,652 |
3,678 |
3,614 |
3,615 |
-1.66% |
10,738,900 |
2024/11/19 |
3,596 |
3,677 |
3,593 |
3,676 |
+3.32% |
17,707,000 |
2024/11/18 |
3,615 |
3,627 |
3,558 |
3,558 |
-2.12% |
14,917,400 |
2024/11/15 |
3,644 |
3,675 |
3,605 |
3,635 |
+0.58% |
24,071,100 |
2024/11/14 |
3,591 |
3,647 |
3,576 |
3,614 |
+0.50% |
14,810,500 |
2024/11/13 |
3,616 |
3,625 |
3,571 |
3,596 |
+0.22% |
14,563,300 |
2024/11/12 |
3,620 |
3,658 |
3,581 |
3,588 |
+1.16% |
16,114,400 |
2024/11/11 |
3,580 |
3,617 |
3,531 |
3,547 |
-0.67% |
10,367,000 |
2024/11/8 |
3,565 |
3,600 |
3,529 |
3,571 |
+0.22% |
14,215,700 |
2024/11/7 |
3,683 |
3,686 |
3,524 |
3,563 |
+2.59% |
34,288,300 |
2024/11/6 |
3,297 |
3,473 |
3,280 |
3,473 |
+6.93% |
31,687,100 |
2024/11/5 |
3,260 |
3,267 |
3,228 |
3,248 |
+0.28% |
9,057,000 |
2024/11/1 |
3,238 |
3,307 |
3,222 |
3,239 |
-1.04% |
13,234,600 |
2024/10/31 |
3,260 |
3,285 |
3,245 |
3,273 |
+0.09% |
13,424,200 |
2024/10/30 |
3,250 |
3,273 |
3,227 |
3,270 |
+0.86% |
16,407,200 |
2024/10/29 |
3,170 |
3,248 |
3,168 |
3,242 |
+2.59% |
12,448,500 |
2024/10/28 |
3,048 |
3,165 |
3,047 |
3,160 |
+1.84% |
13,660,600 |
2024/10/25 |
3,099 |
3,117 |
3,071 |
3,103 |
-0.39% |
9,537,800 |
2024/10/24 |
3,092 |
3,134 |
3,068 |
3,115 |
-0.29% |
11,183,800 |
2024/10/23 |
3,150 |
3,162 |
3,113 |
3,124 |
-1.14% |
9,170,500 |
2024/10/22 |
3,180 |
3,193 |
3,132 |
3,160 |
-1.31% |
10,213,200 |
2024/10/21 |
3,231 |
3,234 |
3,193 |
3,202 |
-1.87% |
9,576,400 |
2024/10/18 |
3,280 |
3,295 |
3,248 |
3,263 |
+0.65% |
11,584,600 |
2024/10/17 |
3,226 |
3,248 |
3,203 |
3,242 |
+1.31% |
11,520,800 |
2024/10/16 |
3,179 |
3,224 |
3,157 |
3,200 |
-0.53% |
10,573,600 |
2024/10/15 |
3,250 |
3,269 |
3,208 |
3,217 |
+1.58% |
15,063,200 |
2024/10/11 |
3,162 |
3,195 |
3,151 |
3,167 |
+1.47% |
13,930,000 |
2024/10/10 |
3,151 |
3,155 |
3,106 |
3,121 |
+1.30% |
8,754,400 |
2024/10/9 |
3,113 |
3,124 |
3,077 |
3,081 |
-0.39% |
9,839,400 |
2024/10/8 |
3,210 |
3,216 |
3,078 |
3,093 |
-3.55% |
16,918,800 |
2024/10/7 |
3,178 |
3,227 |
3,154 |
3,207 |
+3.82% |
22,217,000 |
2024/10/4 |
3,043 |
3,106 |
3,038 |
3,089 |
+1.88% |
15,519,300 |
2024/10/3 |
3,060 |
3,073 |
2,982 |
3,032 |
+0.00% |
17,972,100 |
2024/10/2 |
3,032 |
3,095 |
3,026 |
3,032 |
-2.23% |
15,594,200 |
2024/10/1 |
3,065 |
3,145 |
3,024 |
3,101 |
+1.84% |
21,763,200 |
2024/9/30 |
3,050 |
3,083 |
2,990.5 |
3,045 |
+3.06% |
32,640,900 |
2024/9/27 |
3,026 |
3,027 |
2,948 |
2,954.5 |
-3.38% |
22,702,900 |
2024/9/26 |
2,990 |
3,058 |
2,980 |
3,058 |
+3.29% |
8,826,300 |
2024/9/25 |
3,026.6 |
3,026.6 |
2,957.3 |
2,960.6 |
-2.76% |
7,592,700 |
2024/9/24 |
3,083.3 |
3,083.3 |
3,022.3 |
3,044.6 |
+0.24% |
6,894,100 |
2024/9/20 |
3,027.3 |
3,092 |
3,021.6 |
3,037.3 |
+1.85% |
9,976,300 |
2024/9/19 |
2,986.7 |
3,024 |
2,977 |
2,982 |
+1.72% |
6,858,800 |
2024/9/18 |
2,945.9 |
2,953.9 |
2,909.3 |
2,931.6 |
+0.51% |
5,744,600 |
2024/9/17 |
2,987.9 |
3,007.3 |
2,866.9 |
2,916.6 |
-2.59% |
8,976,500 |
2024/9/13 |
3,005 |
3,025.7 |
2,979 |
2,994 |
-0.76% |
6,307,900 |
2024/9/12 |
3,016.7 |
3,033.3 |
2,990.3 |
3,017 |
+1.89% |
6,075,400 |
2024/9/11 |
2,977.3 |
3,001.3 |
2,934 |
2,961 |
-1.69% |
6,769,100 |
2024/9/10 |
3,010.3 |
3,082.3 |
3,010.3 |
3,012 |
+0.51% |
7,555,000 |
2024/9/9 |
2,959.9 |
3,012.6 |
2,931.9 |
2,996.6 |
-2.07% |
8,944,400 |
2024/9/6 |
3,100 |
3,141.3 |
3,047.3 |
3,060 |
-1.54% |
6,616,300 |
2024/9/5 |
3,075 |
3,162.3 |
3,057 |
3,108 |
-0.97% |
8,887,300 |
2024/9/4 |
3,203.3 |
3,204.6 |
3,119 |
3,138.3 |
-5.00% |
11,209,700 |
2024/9/3 |
3,224.6 |
3,303.6 |
3,212.3 |
3,303.3 |
+3.26% |
7,166,300 |
2024/9/2 |
3,206.7 |
3,222.7 |
3,178.7 |
3,199 |
+0.49% |
5,899,600 |
2024/8/30 |
3,200 |
3,206 |
3,164.3 |
3,183.3 |
-0.22% |
8,461,700 |
2024/8/29 |
3,207 |
3,212.6 |
3,178.3 |
3,190.3 |
-0.34% |
6,690,900 |
2024/8/28 |
3,183.3 |
3,214.6 |
3,171.3 |
3,201.3 |
+0.76% |
5,638,000 |
2024/8/27 |
3,166.6 |
3,207.6 |
3,134 |
3,177.3 |
-0.37% |
8,464,500 |
2024/8/26 |
3,273.7 |
3,283 |
3,173.3 |
3,189 |
-3.26% |
7,906,800 |
2024/8/23 |
3,268 |
3,303 |
3,238.3 |
3,296.3 |
+0.91% |
6,902,800 |
2024/8/22 |
3,283.3 |
3,302.9 |
3,250.9 |
3,266.6 |
-0.99% |
5,948,700 |
2024/8/21 |
3,284 |
3,329 |
3,275 |
3,299.3 |
-1.02% |
5,666,000 |
2024/8/20 |
3,371.6 |
3,373.3 |
3,320.3 |
3,333.3 |
-0.40% |
5,514,300 |
2024/8/19 |
3,389.9 |
3,444.9 |
3,341.6 |
3,346.6 |
-1.52% |
7,488,700 |
2024/8/16 |
3,343.3 |
3,398.3 |
3,310 |
3,398.3 |
+5.11% |
11,413,200 |
2024/8/15 |
3,166 |
3,320.3 |
3,146.7 |
3,233 |
+3.21% |
14,854,300 |
|