日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
3,415 |
3,515 |
3,405 |
3,510 |
+3.39% |
275,400 |
2025/2/17 |
3,380 |
3,415 |
3,265 |
3,395 |
+3.51% |
423,800 |
2025/2/14 |
3,225 |
3,460 |
3,145 |
3,280 |
+2.66% |
601,800 |
2025/2/13 |
3,240 |
3,240 |
3,175 |
3,195 |
+0.47% |
291,300 |
2025/2/12 |
3,195 |
3,195 |
3,160 |
3,180 |
+0.47% |
184,100 |
2025/2/10 |
3,140 |
3,170 |
3,120 |
3,165 |
+0.80% |
158,800 |
2025/2/7 |
3,160 |
3,180 |
3,110 |
3,140 |
-0.32% |
162,500 |
2025/2/6 |
3,125 |
3,155 |
3,090 |
3,150 |
+0.80% |
173,900 |
2025/2/5 |
3,100 |
3,125 |
3,065 |
3,125 |
+2.12% |
142,200 |
2025/2/4 |
3,150 |
3,160 |
3,040 |
3,060 |
-1.61% |
141,200 |
2025/2/3 |
3,115 |
3,145 |
3,080 |
3,110 |
-0.80% |
170,200 |
2025/1/31 |
3,070 |
3,145 |
3,025 |
3,135 |
+2.28% |
198,500 |
2025/1/30 |
3,030 |
3,075 |
3,030 |
3,065 |
+1.66% |
117,400 |
2025/1/29 |
3,010 |
3,035 |
3,000 |
3,015 |
+0.17% |
134,500 |
2025/1/28 |
3,010 |
3,040 |
2,997 |
3,010 |
-1.15% |
100,100 |
2025/1/27 |
3,080 |
3,090 |
3,025 |
3,045 |
-0.49% |
96,500 |
2025/1/24 |
3,085 |
3,085 |
3,050 |
3,060 |
-0.49% |
75,400 |
2025/1/23 |
3,080 |
3,105 |
3,060 |
3,075 |
-0.16% |
76,700 |
2025/1/22 |
3,020 |
3,100 |
3,020 |
3,080 |
+2.50% |
147,100 |
2025/1/21 |
3,025 |
3,030 |
2,986 |
3,005 |
-0.66% |
105,800 |
2025/1/20 |
3,065 |
3,070 |
3,015 |
3,025 |
-0.49% |
77,300 |
2025/1/17 |
3,005 |
3,040 |
2,986 |
3,040 |
+0.33% |
122,400 |
2025/1/16 |
3,025 |
3,055 |
2,999 |
3,030 |
+0.33% |
120,100 |
2025/1/15 |
3,000 |
3,025 |
2,969 |
3,020 |
+0.00% |
143,100 |
2025/1/14 |
3,005 |
3,025 |
2,970 |
3,020 |
-1.47% |
192,100 |
2025/1/10 |
3,040 |
3,070 |
3,015 |
3,065 |
+0.33% |
125,900 |
2025/1/9 |
3,075 |
3,085 |
3,030 |
3,055 |
-1.13% |
153,100 |
2025/1/8 |
3,090 |
3,100 |
3,060 |
3,090 |
-0.96% |
112,700 |
2025/1/7 |
3,145 |
3,165 |
3,110 |
3,120 |
-0.32% |
155,600 |
2025/1/6 |
3,190 |
3,210 |
3,125 |
3,130 |
-1.11% |
166,100 |
2024/12/30 |
3,195 |
3,200 |
3,140 |
3,165 |
-0.78% |
95,400 |
2024/12/27 |
3,220 |
3,220 |
3,165 |
3,190 |
+0.79% |
102,800 |
2024/12/26 |
3,170 |
3,185 |
3,135 |
3,165 |
+0.16% |
100,500 |
2024/12/25 |
3,160 |
3,165 |
3,115 |
3,160 |
+0.64% |
173,100 |
2024/12/24 |
3,225 |
3,230 |
3,020 |
3,140 |
-3.24% |
424,700 |
2024/12/23 |
3,210 |
3,260 |
3,195 |
3,245 |
+1.72% |
150,100 |
2024/12/20 |
3,225 |
3,225 |
3,170 |
3,190 |
-0.62% |
178,000 |
2024/12/19 |
3,105 |
3,225 |
3,100 |
3,210 |
+1.90% |
176,800 |
2024/12/18 |
3,200 |
3,220 |
3,140 |
3,150 |
-0.79% |
160,300 |
2024/12/17 |
3,160 |
3,180 |
3,130 |
3,175 |
+1.11% |
217,100 |
2024/12/16 |
3,130 |
3,160 |
3,105 |
3,140 |
+0.64% |
137,900 |
2024/12/13 |
3,100 |
3,140 |
3,080 |
3,120 |
+0.48% |
131,800 |
2024/12/12 |
3,090 |
3,145 |
3,075 |
3,105 |
+0.32% |
244,100 |
2024/12/11 |
2,945 |
3,110 |
2,942 |
3,095 |
+6.17% |
346,900 |
2024/12/10 |
2,935 |
2,935 |
2,864 |
2,915 |
+0.31% |
222,500 |
2024/12/9 |
2,902 |
2,949 |
2,898 |
2,906 |
-0.10% |
132,400 |
2024/12/6 |
2,899 |
2,909 |
2,866 |
2,909 |
+0.34% |
119,900 |
2024/12/5 |
2,861 |
2,914 |
2,861 |
2,899 |
+1.33% |
179,300 |
2024/12/4 |
2,870 |
2,890 |
2,847 |
2,861 |
-1.04% |
175,800 |
2024/12/3 |
2,835 |
2,919 |
2,834 |
2,891 |
+1.94% |
243,200 |
2024/12/2 |
2,880 |
2,890 |
2,829 |
2,836 |
-2.27% |
158,300 |
2024/11/29 |
2,920 |
2,948 |
2,902 |
2,902 |
-0.34% |
118,300 |
2024/11/28 |
2,871 |
2,919 |
2,863 |
2,912 |
+0.97% |
125,700 |
2024/11/27 |
2,897 |
2,911 |
2,842 |
2,884 |
+0.49% |
157,700 |
2024/11/26 |
2,955 |
2,964 |
2,852 |
2,870 |
-3.76% |
267,800 |
2024/11/25 |
2,978 |
2,991 |
2,960 |
2,982 |
+0.91% |
135,700 |
2024/11/22 |
2,971 |
2,983 |
2,948 |
2,955 |
-0.14% |
118,400 |
2024/11/21 |
2,981 |
2,989 |
2,927 |
2,959 |
-1.07% |
134,000 |
2024/11/20 |
2,987 |
3,030 |
2,963 |
2,991 |
+0.10% |
134,900 |
2024/11/19 |
2,949 |
2,997 |
2,932 |
2,988 |
+1.91% |
209,900 |
2024/11/18 |
2,892 |
2,945 |
2,891 |
2,932 |
-0.03% |
174,700 |
2024/11/15 |
2,943 |
2,954 |
2,902 |
2,933 |
-1.54% |
221,200 |
2024/11/14 |
2,916 |
2,996 |
2,916 |
2,979 |
+2.34% |
181,700 |
2024/11/13 |
2,939 |
2,961 |
2,872 |
2,911 |
-1.59% |
189,700 |
2024/11/12 |
2,934 |
2,975 |
2,890 |
2,958 |
+2.57% |
446,900 |
2024/11/11 |
2,528 |
2,948 |
2,477 |
2,884 |
+15.22% |
1,083,300 |
2024/11/8 |
2,455 |
2,503 |
2,441 |
2,503 |
+2.50% |
141,600 |
2024/11/7 |
2,429 |
2,459 |
2,407 |
2,442 |
+1.29% |
140,200 |
2024/11/6 |
2,398 |
2,429 |
2,376 |
2,411 |
+0.54% |
103,900 |
2024/11/5 |
2,371 |
2,398 |
2,355 |
2,398 |
+1.14% |
109,600 |
2024/11/1 |
2,388 |
2,409 |
2,367 |
2,371 |
-1.41% |
100,500 |
2024/10/31 |
2,399 |
2,415 |
2,386 |
2,405 |
+0.25% |
130,700 |
2024/10/30 |
2,400 |
2,415 |
2,383 |
2,399 |
+0.84% |
160,100 |
2024/10/29 |
2,381 |
2,386 |
2,351 |
2,379 |
-0.08% |
112,300 |
2024/10/28 |
2,350 |
2,392 |
2,322 |
2,381 |
+0.93% |
106,700 |
2024/10/25 |
2,396 |
2,396 |
2,350 |
2,359 |
-1.54% |
64,700 |
2024/10/24 |
2,368 |
2,396 |
2,350 |
2,396 |
-0.13% |
73,700 |
2024/10/23 |
2,430 |
2,432 |
2,382 |
2,399 |
-0.91% |
93,600 |
2024/10/22 |
2,480 |
2,480 |
2,417 |
2,421 |
-1.86% |
96,600 |
2024/10/21 |
2,491 |
2,494 |
2,464 |
2,467 |
-0.96% |
65,000 |
2024/10/18 |
2,465 |
2,491 |
2,464 |
2,491 |
+1.10% |
92,600 |
2024/10/17 |
2,458 |
2,472 |
2,447 |
2,464 |
+0.65% |
125,600 |
2024/10/16 |
2,437 |
2,481 |
2,423 |
2,448 |
-0.49% |
101,400 |
2024/10/15 |
2,475 |
2,480 |
2,446 |
2,460 |
+0.24% |
93,500 |
2024/10/11 |
2,442 |
2,459 |
2,434 |
2,454 |
+0.20% |
77,800 |
2024/10/10 |
2,481 |
2,483 |
2,430 |
2,449 |
-1.17% |
106,500 |
2024/10/9 |
2,490 |
2,492 |
2,459 |
2,478 |
+0.12% |
73,900 |
2024/10/8 |
2,432 |
2,508 |
2,429 |
2,475 |
+1.27% |
157,100 |
2024/10/7 |
2,431 |
2,448 |
2,406 |
2,444 |
+1.58% |
130,800 |
2024/10/4 |
2,416 |
2,418 |
2,368 |
2,406 |
+0.21% |
146,100 |
2024/10/3 |
2,445 |
2,455 |
2,396 |
2,401 |
-0.37% |
150,400 |
2024/10/2 |
2,430 |
2,444 |
2,395 |
2,410 |
-1.23% |
125,900 |
2024/10/1 |
2,399 |
2,463 |
2,395 |
2,440 |
+1.71% |
163,800 |
2024/9/30 |
2,356 |
2,430 |
2,349 |
2,399 |
-0.29% |
257,000 |
2024/9/27 |
2,345 |
2,416 |
2,314 |
2,406 |
+5.62% |
479,200 |
2024/9/26 |
2,238 |
2,294 |
2,228 |
2,278 |
+3.40% |
174,000 |
2024/9/25 |
2,245 |
2,245 |
2,203 |
2,203 |
-1.21% |
96,400 |
2024/9/24 |
2,247 |
2,248 |
2,215 |
2,230 |
+0.72% |
97,400 |
2024/9/20 |
2,253 |
2,260 |
2,184 |
2,214 |
-1.25% |
242,900 |
2024/9/19 |
2,256 |
2,274 |
2,227 |
2,242 |
+0.31% |
88,400 |
2024/9/18 |
2,240 |
2,262 |
2,205 |
2,235 |
+0.22% |
93,900 |
2024/9/17 |
2,259 |
2,260 |
2,188 |
2,230 |
+0.41% |
99,200 |
2024/9/13 |
2,225 |
2,231 |
2,195 |
2,221 |
-1.02% |
123,100 |
2024/9/12 |
2,255 |
2,280 |
2,225 |
2,244 |
+1.04% |
79,900 |
2024/9/11 |
2,215 |
2,253 |
2,195 |
2,221 |
+0.54% |
137,900 |
2024/9/10 |
2,209 |
2,232 |
2,191 |
2,209 |
+0.96% |
132,600 |
2024/9/9 |
2,242 |
2,248 |
2,155 |
2,188 |
-4.54% |
177,600 |
2024/9/6 |
2,318 |
2,334 |
2,284 |
2,292 |
-0.82% |
121,100 |
2024/9/5 |
2,281 |
2,314 |
2,268 |
2,311 |
+1.32% |
72,600 |
2024/9/4 |
2,264 |
2,302 |
2,260 |
2,281 |
-1.21% |
101,900 |
2024/9/3 |
2,317 |
2,331 |
2,301 |
2,309 |
-0.35% |
60,700 |
2024/9/2 |
2,344 |
2,344 |
2,276 |
2,317 |
-0.64% |
87,800 |
2024/8/30 |
2,299 |
2,349 |
2,284 |
2,332 |
+2.06% |
105,600 |
2024/8/29 |
2,307 |
2,320 |
2,273 |
2,285 |
-0.91% |
60,100 |
2024/8/28 |
2,305 |
2,316 |
2,270 |
2,306 |
-0.47% |
92,400 |
2024/8/27 |
2,238 |
2,317 |
2,223 |
2,317 |
+3.90% |
95,100 |
2024/8/26 |
2,283 |
2,283 |
2,223 |
2,230 |
-1.93% |
104,500 |
2024/8/23 |
2,282 |
2,317 |
2,264 |
2,274 |
-0.13% |
77,300 |
2024/8/22 |
2,278 |
2,299 |
2,254 |
2,277 |
+0.71% |
142,700 |
2024/8/21 |
2,213 |
2,269 |
2,213 |
2,261 |
+1.62% |
90,600 |
2024/8/20 |
2,216 |
2,238 |
2,204 |
2,225 |
+0.86% |
84,500 |
2024/8/19 |
2,250 |
2,266 |
2,198 |
2,206 |
-2.22% |
66,600 |
2024/8/16 |
2,223 |
2,265 |
2,206 |
2,256 |
+2.31% |
104,200 |
|