| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
3,873 |
3,899 |
3,827 |
3,856 |
-0.44% |
274,500 |
| 2025/1/10 |
3,822 |
3,875 |
3,822 |
3,873 |
-0.49% |
314,300 |
| 2025/1/9 |
3,914 |
3,923 |
3,861 |
3,892 |
-1.27% |
254,100 |
| 2025/1/8 |
3,919 |
3,955 |
3,910 |
3,942 |
+0.54% |
235,900 |
| 2025/1/7 |
3,896 |
3,958 |
3,884 |
3,921 |
+0.15% |
293,400 |
| 2025/1/6 |
3,990 |
3,998 |
3,895 |
3,915 |
-1.63% |
315,700 |
| 2024/12/30 |
3,996 |
4,024 |
3,932 |
3,980 |
-0.40% |
269,800 |
| 2024/12/27 |
4,031 |
4,048 |
3,971 |
3,996 |
+2.30% |
385,400 |
| 2024/12/26 |
3,874 |
3,915 |
3,831 |
3,906 |
+1.14% |
234,300 |
| 2024/12/25 |
3,922 |
3,922 |
3,786 |
3,862 |
-0.64% |
243,900 |
| 2024/12/24 |
3,950 |
3,950 |
3,873 |
3,887 |
-1.27% |
198,600 |
| 2024/12/23 |
4,035 |
4,035 |
3,927 |
3,937 |
-1.43% |
352,900 |
| 2024/12/20 |
3,948 |
4,009 |
3,919 |
3,994 |
+0.94% |
644,200 |
| 2024/12/19 |
3,929 |
4,035 |
3,928 |
3,957 |
+0.15% |
513,500 |
| 2024/12/18 |
3,903 |
3,953 |
3,886 |
3,951 |
+1.49% |
275,800 |
| 2024/12/17 |
3,917 |
3,917 |
3,854 |
3,893 |
+0.72% |
230,000 |
| 2024/12/16 |
3,903 |
3,924 |
3,840 |
3,865 |
-0.49% |
220,000 |
| 2024/12/13 |
3,857 |
3,885 |
3,831 |
3,884 |
-1.09% |
248,100 |
| 2024/12/12 |
3,910 |
3,949 |
3,879 |
3,927 |
+2.08% |
286,700 |
| 2024/12/11 |
3,855 |
3,902 |
3,834 |
3,847 |
+0.18% |
305,900 |
| 2024/12/10 |
3,896 |
3,905 |
3,825 |
3,840 |
-0.52% |
161,200 |
| 2024/12/9 |
3,857 |
3,900 |
3,833 |
3,860 |
+0.81% |
191,400 |
| 2024/12/6 |
3,842 |
3,860 |
3,817 |
3,829 |
+0.13% |
171,400 |
| 2024/12/5 |
3,860 |
3,871 |
3,812 |
3,824 |
-1.01% |
257,700 |
| 2024/12/4 |
3,900 |
3,900 |
3,839 |
3,863 |
-1.45% |
219,700 |
| 2024/12/3 |
3,890 |
3,934 |
3,858 |
3,920 |
+2.06% |
281,800 |
| 2024/12/2 |
3,706 |
3,860 |
3,686 |
3,841 |
+2.78% |
296,600 |
| 2024/11/29 |
3,760 |
3,761 |
3,713 |
3,737 |
-1.40% |
265,100 |
| 2024/11/28 |
3,783 |
3,809 |
3,745 |
3,790 |
-0.86% |
300,800 |
| 2024/11/27 |
3,837 |
3,874 |
3,790 |
3,823 |
+0.03% |
402,200 |
| 2024/11/26 |
3,855 |
3,860 |
3,772 |
3,822 |
-1.29% |
342,300 |
| 2024/11/25 |
3,890 |
3,891 |
3,829 |
3,872 |
+1.15% |
585,400 |
| 2024/11/22 |
3,766 |
3,834 |
3,698 |
3,828 |
+1.51% |
591,100 |
| 2024/11/21 |
3,707 |
3,808 |
3,707 |
3,771 |
-0.16% |
554,100 |
| 2024/11/20 |
3,609 |
3,854 |
3,598 |
3,777 |
+5.59% |
779,800 |
| 2024/11/19 |
3,648 |
3,652 |
3,560 |
3,577 |
-1.97% |
188,100 |
| 2024/11/18 |
3,684 |
3,749 |
3,625 |
3,649 |
-2.67% |
427,300 |
| 2024/11/15 |
3,550 |
3,760 |
3,535 |
3,749 |
+6.63% |
582,700 |
| 2024/11/14 |
3,880 |
3,880 |
3,516 |
3,516 |
-3.62% |
1,065,200 |
| 2024/11/13 |
3,714 |
3,726 |
3,594 |
3,648 |
-0.25% |
481,200 |
| 2024/11/12 |
3,625 |
3,683 |
3,611 |
3,657 |
+0.61% |
261,100 |
| 2024/11/11 |
3,605 |
3,651 |
3,594 |
3,635 |
+1.14% |
234,700 |
| 2024/11/8 |
3,614 |
3,633 |
3,576 |
3,594 |
+0.20% |
200,800 |
| 2024/11/7 |
3,575 |
3,630 |
3,559 |
3,587 |
+0.76% |
307,400 |
| 2024/11/6 |
3,535 |
3,602 |
3,508 |
3,560 |
+0.59% |
194,100 |
| 2024/11/5 |
3,511 |
3,555 |
3,476 |
3,539 |
+0.28% |
241,300 |
| 2024/11/1 |
3,554 |
3,590 |
3,515 |
3,529 |
-2.43% |
205,200 |
| 2024/10/31 |
3,621 |
3,623 |
3,568 |
3,617 |
-0.11% |
224,800 |
| 2024/10/30 |
3,568 |
3,624 |
3,548 |
3,621 |
+2.32% |
1,165,500 |
| 2024/10/29 |
3,583 |
3,596 |
3,529 |
3,539 |
-1.64% |
343,100 |
| 2024/10/28 |
3,583 |
3,633 |
3,573 |
3,598 |
-0.08% |
257,800 |
| 2024/10/25 |
3,628 |
3,640 |
3,584 |
3,601 |
-0.80% |
295,900 |
| 2024/10/24 |
3,583 |
3,651 |
3,570 |
3,630 |
+0.67% |
247,200 |
| 2024/10/23 |
3,600 |
3,619 |
3,581 |
3,606 |
+0.17% |
173,900 |
| 2024/10/22 |
3,640 |
3,664 |
3,574 |
3,600 |
-1.13% |
247,400 |
| 2024/10/21 |
3,656 |
3,710 |
3,641 |
3,641 |
-0.27% |
191,600 |
| 2024/10/18 |
3,701 |
3,709 |
3,651 |
3,651 |
-0.73% |
153,100 |
| 2024/10/17 |
3,679 |
3,685 |
3,640 |
3,678 |
+0.46% |
227,500 |
| 2024/10/16 |
3,651 |
3,700 |
3,631 |
3,661 |
-2.43% |
368,900 |
| 2024/10/15 |
3,725 |
3,783 |
3,685 |
3,752 |
+2.65% |
409,200 |
| 2024/10/11 |
3,684 |
3,692 |
3,649 |
3,655 |
-0.79% |
170,000 |
| 2024/10/10 |
3,718 |
3,720 |
3,667 |
3,684 |
-0.43% |
212,900 |
| 2024/10/9 |
3,692 |
3,717 |
3,646 |
3,700 |
+2.15% |
304,800 |
| 2024/10/8 |
3,599 |
3,654 |
3,586 |
3,622 |
+1.09% |
549,400 |
| 2024/10/7 |
3,610 |
3,629 |
3,579 |
3,583 |
-0.22% |
509,000 |
| 2024/10/4 |
3,549 |
3,606 |
3,549 |
3,591 |
+1.41% |
226,900 |
| 2024/10/3 |
3,603 |
3,612 |
3,541 |
3,541 |
+0.34% |
233,600 |
| 2024/10/2 |
3,500 |
3,581 |
3,500 |
3,529 |
-0.95% |
239,700 |
| 2024/10/1 |
3,520 |
3,579 |
3,505 |
3,563 |
+1.45% |
220,600 |
| 2024/9/30 |
3,451 |
3,516 |
3,440 |
3,512 |
-2.20% |
264,500 |
| 2024/9/27 |
3,594 |
3,613 |
3,573 |
3,591 |
+0.42% |
269,100 |
| 2024/9/26 |
3,500 |
3,580 |
3,496 |
3,576 |
+4.14% |
451,900 |
| 2024/9/25 |
3,457 |
3,498 |
3,433 |
3,434 |
-0.81% |
370,500 |
| 2024/9/24 |
3,478 |
3,478 |
3,438 |
3,462 |
+1.14% |
211,700 |
| 2024/9/20 |
3,492 |
3,499 |
3,408 |
3,423 |
+0.03% |
371,700 |
| 2024/9/19 |
3,471 |
3,510 |
3,422 |
3,422 |
+0.47% |
302,100 |
| 2024/9/18 |
3,390 |
3,437 |
3,366 |
3,406 |
-0.90% |
323,400 |
| 2024/9/17 |
3,431 |
3,448 |
3,393 |
3,437 |
+0.91% |
406,100 |
| 2024/9/13 |
3,415 |
3,429 |
3,388 |
3,406 |
-0.73% |
295,700 |
| 2024/9/12 |
3,400 |
3,446 |
3,365 |
3,431 |
+2.82% |
332,500 |
| 2024/9/11 |
3,437 |
3,457 |
3,314 |
3,337 |
-3.13% |
464,000 |
| 2024/9/10 |
3,377 |
3,468 |
3,254 |
3,445 |
+6.43% |
845,700 |
| 2024/9/9 |
3,155 |
3,261 |
3,152 |
3,237 |
+0.37% |
424,700 |
| 2024/9/6 |
3,259 |
3,280 |
3,200 |
3,225 |
-1.74% |
332,700 |
| 2024/9/5 |
3,267 |
3,325 |
3,252 |
3,282 |
+0.12% |
263,800 |
| 2024/9/4 |
3,300 |
3,335 |
3,161 |
3,278 |
-3.70% |
344,100 |
| 2024/9/3 |
3,400 |
3,430 |
3,368 |
3,404 |
-0.03% |
201,700 |
| 2024/9/2 |
3,349 |
3,409 |
3,336 |
3,405 |
+2.93% |
311,000 |
| 2024/8/30 |
3,261 |
3,319 |
3,231 |
3,308 |
+1.10% |
492,600 |
| 2024/8/29 |
3,258 |
3,272 |
3,220 |
3,272 |
-1.39% |
347,800 |
| 2024/8/28 |
3,331 |
3,346 |
3,290 |
3,318 |
-0.51% |
235,100 |
| 2024/8/27 |
3,352 |
3,352 |
3,287 |
3,335 |
+0.24% |
231,100 |
| 2024/8/26 |
3,341 |
3,370 |
3,271 |
3,327 |
-2.23% |
332,600 |
| 2024/8/23 |
3,292 |
3,432 |
3,270 |
3,403 |
+5.16% |
524,500 |
| 2024/8/22 |
3,258 |
3,278 |
3,235 |
3,236 |
-0.58% |
333,000 |
| 2024/8/21 |
3,250 |
3,271 |
3,215 |
3,255 |
-1.57% |
348,500 |
| 2024/8/20 |
3,255 |
3,352 |
3,235 |
3,307 |
+3.25% |
404,400 |
| 2024/8/19 |
3,224 |
3,271 |
3,200 |
3,203 |
-1.84% |
425,300 |
| 2024/8/16 |
3,304 |
3,321 |
3,248 |
3,263 |
+0.34% |
422,800 |
| 2024/8/15 |
3,360 |
3,360 |
3,225 |
3,252 |
-2.34% |
582,400 |
| 2024/8/14 |
3,319 |
3,377 |
3,301 |
3,330 |
+2.24% |
453,500 |
| 2024/8/13 |
3,363 |
3,370 |
3,236 |
3,257 |
-1.33% |
722,900 |
| 2024/8/9 |
3,304 |
3,400 |
3,184 |
3,301 |
+5.36% |
1,119,900 |
| 2024/8/8 |
3,088 |
3,221 |
3,088 |
3,133 |
+0.84% |
681,400 |
| 2024/8/7 |
3,024 |
3,205 |
3,012 |
3,107 |
-0.70% |
643,300 |
| 2024/8/6 |
2,967 |
3,134 |
2,967 |
3,129 |
+12.01% |
688,800 |
| 2024/8/5 |
3,005 |
3,061 |
2,740.5 |
2,793.5 |
-12.70% |
525,100 |
| 2024/8/2 |
3,244 |
3,258 |
3,181 |
3,200 |
-5.44% |
435,200 |
| 2024/8/1 |
3,459 |
3,482 |
3,369 |
3,384 |
-3.07% |
413,900 |
| 2024/7/31 |
3,425 |
3,504 |
3,424 |
3,491 |
+0.87% |
280,900 |
| 2024/7/30 |
3,497 |
3,510 |
3,450 |
3,461 |
-1.26% |
253,900 |
| 2024/7/29 |
3,464 |
3,522 |
3,455 |
3,505 |
+2.34% |
300,800 |
| 2024/7/26 |
3,450 |
3,477 |
3,407 |
3,425 |
-0.52% |
395,700 |
| 2024/7/25 |
3,530 |
3,549 |
3,439 |
3,443 |
-2.85% |
427,600 |
| 2024/7/24 |
3,508 |
3,560 |
3,507 |
3,544 |
+0.23% |
303,000 |
| 2024/7/23 |
3,540 |
3,570 |
3,526 |
3,536 |
+1.29% |
426,600 |
| 2024/7/22 |
3,522 |
3,535 |
3,466 |
3,491 |
-0.20% |
295,100 |
| 2024/7/19 |
3,469 |
3,546 |
3,469 |
3,498 |
+0.98% |
314,700 |
| 2024/7/18 |
3,491 |
3,527 |
3,464 |
3,464 |
-2.72% |
356,900 |
| 2024/7/17 |
3,566 |
3,579 |
3,542 |
3,561 |
+0.25% |
259,700 |
| 2024/7/16 |
3,600 |
3,621 |
3,534 |
3,552 |
-0.14% |
399,300 |
| 2024/7/12 |
3,594 |
3,610 |
3,528 |
3,557 |
-1.71% |
586,500 |
| 2024/7/11 |
3,627 |
3,654 |
3,607 |
3,619 |
+0.70% |
508,100 |
|
