日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
3,360 |
3,360 |
3,260 |
3,280 |
-0.76% |
32,200 |
2025/2/13 |
3,280 |
3,320 |
3,280 |
3,305 |
+0.76% |
36,100 |
2025/2/12 |
3,360 |
3,360 |
3,280 |
3,280 |
-0.91% |
39,700 |
2025/2/10 |
3,300 |
3,335 |
3,265 |
3,310 |
-1.05% |
26,000 |
2025/2/7 |
3,305 |
3,345 |
3,300 |
3,345 |
+1.21% |
33,500 |
2025/2/6 |
3,315 |
3,335 |
3,290 |
3,305 |
+0.46% |
50,700 |
2025/2/5 |
3,270 |
3,305 |
3,265 |
3,290 |
+0.61% |
36,500 |
2025/2/4 |
3,285 |
3,305 |
3,265 |
3,270 |
+0.62% |
38,200 |
2025/2/3 |
3,300 |
3,310 |
3,230 |
3,250 |
-2.11% |
76,600 |
2025/1/31 |
3,350 |
3,350 |
3,295 |
3,320 |
-1.04% |
48,900 |
2025/1/30 |
3,370 |
3,385 |
3,320 |
3,355 |
-0.89% |
40,000 |
2025/1/29 |
3,455 |
3,480 |
3,385 |
3,385 |
-2.17% |
81,000 |
2025/1/28 |
3,425 |
3,465 |
3,425 |
3,460 |
+0.87% |
66,300 |
2025/1/27 |
3,455 |
3,470 |
3,430 |
3,430 |
+0.15% |
39,800 |
2025/1/24 |
3,425 |
3,445 |
3,410 |
3,425 |
+0.00% |
70,000 |
2025/1/23 |
3,415 |
3,440 |
3,390 |
3,425 |
+0.15% |
75,500 |
2025/1/22 |
3,450 |
3,470 |
3,410 |
3,420 |
+0.15% |
93,200 |
2025/1/21 |
3,400 |
3,435 |
3,380 |
3,415 |
+1.19% |
76,300 |
2025/1/20 |
3,320 |
3,400 |
3,300 |
3,375 |
+1.66% |
129,600 |
2025/1/17 |
3,140 |
3,320 |
3,140 |
3,320 |
+6.41% |
176,000 |
2025/1/16 |
3,085 |
3,140 |
3,055 |
3,120 |
+1.79% |
70,500 |
2025/1/15 |
2,964 |
3,105 |
2,964 |
3,065 |
+3.58% |
128,200 |
2025/1/14 |
3,090 |
3,090 |
2,946 |
2,959 |
-4.39% |
156,000 |
2025/1/10 |
3,085 |
3,125 |
3,080 |
3,095 |
-0.48% |
58,200 |
2025/1/9 |
3,145 |
3,145 |
3,090 |
3,110 |
-1.11% |
50,500 |
2025/1/8 |
3,150 |
3,180 |
3,135 |
3,145 |
-1.10% |
53,300 |
2025/1/7 |
3,150 |
3,180 |
3,110 |
3,180 |
+1.44% |
76,000 |
2025/1/6 |
3,180 |
3,195 |
3,125 |
3,135 |
-0.95% |
57,400 |
2024/12/30 |
3,160 |
3,210 |
3,150 |
3,165 |
+0.16% |
66,600 |
2024/12/27 |
3,100 |
3,160 |
3,095 |
3,160 |
+2.93% |
53,100 |
2024/12/26 |
3,045 |
3,070 |
3,015 |
3,070 |
+0.99% |
81,000 |
2024/12/25 |
3,060 |
3,060 |
3,015 |
3,040 |
+0.16% |
47,200 |
2024/12/24 |
3,065 |
3,080 |
3,030 |
3,035 |
-0.49% |
68,700 |
2024/12/23 |
3,070 |
3,085 |
3,035 |
3,050 |
-0.65% |
70,200 |
2024/12/20 |
3,130 |
3,130 |
3,070 |
3,070 |
-1.92% |
62,600 |
2024/12/19 |
3,120 |
3,145 |
3,105 |
3,130 |
-0.63% |
43,500 |
2024/12/18 |
3,120 |
3,180 |
3,115 |
3,150 |
+1.12% |
80,600 |
2024/12/17 |
3,135 |
3,150 |
3,095 |
3,115 |
-0.64% |
35,800 |
2024/12/16 |
3,120 |
3,165 |
3,100 |
3,135 |
+0.64% |
85,400 |
2024/12/13 |
3,060 |
3,120 |
3,060 |
3,115 |
+0.97% |
96,200 |
2024/12/12 |
3,115 |
3,115 |
3,080 |
3,085 |
-0.32% |
41,300 |
2024/12/11 |
3,130 |
3,130 |
3,090 |
3,095 |
-0.64% |
36,300 |
2024/12/10 |
3,110 |
3,140 |
3,090 |
3,115 |
+0.81% |
68,800 |
2024/12/9 |
3,035 |
3,100 |
3,005 |
3,090 |
+2.49% |
91,400 |
2024/12/6 |
3,025 |
3,035 |
3,005 |
3,015 |
-0.33% |
42,300 |
2024/12/5 |
3,055 |
3,060 |
3,010 |
3,025 |
-0.17% |
59,100 |
2024/12/4 |
3,115 |
3,115 |
3,030 |
3,030 |
-2.73% |
50,900 |
2024/12/3 |
3,100 |
3,155 |
3,095 |
3,115 |
+0.65% |
92,300 |
2024/12/2 |
3,090 |
3,100 |
3,075 |
3,095 |
+0.16% |
86,800 |
2024/11/29 |
3,070 |
3,110 |
3,055 |
3,090 |
+0.49% |
63,500 |
2024/11/28 |
3,035 |
3,100 |
3,000 |
3,075 |
-2.23% |
261,900 |
2024/11/27 |
3,165 |
3,180 |
3,110 |
3,145 |
-1.10% |
267,500 |
2024/11/26 |
3,225 |
3,230 |
3,165 |
3,180 |
-0.93% |
84,400 |
2024/11/25 |
3,250 |
3,260 |
3,210 |
3,210 |
+0.00% |
83,400 |
2024/11/22 |
3,200 |
3,225 |
3,195 |
3,210 |
+0.16% |
35,300 |
2024/11/21 |
3,180 |
3,205 |
3,175 |
3,205 |
+0.63% |
34,200 |
2024/11/20 |
3,180 |
3,200 |
3,170 |
3,185 |
-0.31% |
40,800 |
2024/11/19 |
3,185 |
3,205 |
3,165 |
3,195 |
+0.95% |
38,100 |
2024/11/18 |
3,160 |
3,190 |
3,160 |
3,165 |
-0.78% |
43,800 |
2024/11/15 |
3,245 |
3,245 |
3,190 |
3,190 |
-1.24% |
61,500 |
2024/11/14 |
3,265 |
3,290 |
3,230 |
3,230 |
-1.07% |
45,600 |
2024/11/13 |
3,265 |
3,315 |
3,245 |
3,265 |
+0.00% |
63,800 |
2024/11/12 |
3,260 |
3,310 |
3,260 |
3,265 |
-0.31% |
44,800 |
2024/11/11 |
3,250 |
3,280 |
3,250 |
3,275 |
+0.31% |
34,800 |
2024/11/8 |
3,325 |
3,325 |
3,255 |
3,265 |
-0.61% |
69,200 |
2024/11/7 |
3,250 |
3,315 |
3,250 |
3,285 |
+2.34% |
69,400 |
2024/11/6 |
3,185 |
3,240 |
3,185 |
3,210 |
+0.94% |
45,200 |
2024/11/5 |
3,220 |
3,225 |
3,180 |
3,180 |
-0.62% |
35,700 |
2024/11/1 |
3,180 |
3,260 |
3,180 |
3,200 |
-0.78% |
39,800 |
2024/10/31 |
3,165 |
3,250 |
3,165 |
3,225 |
+1.90% |
61,800 |
2024/10/30 |
3,180 |
3,195 |
3,160 |
3,165 |
-1.25% |
108,400 |
2024/10/29 |
3,180 |
3,215 |
3,145 |
3,205 |
+1.10% |
64,200 |
2024/10/28 |
3,070 |
3,175 |
3,050 |
3,170 |
+2.92% |
66,500 |
2024/10/25 |
3,085 |
3,105 |
3,040 |
3,080 |
+0.16% |
64,000 |
2024/10/24 |
3,075 |
3,075 |
3,040 |
3,075 |
-0.32% |
48,300 |
2024/10/23 |
3,115 |
3,140 |
3,085 |
3,085 |
-1.44% |
44,200 |
2024/10/22 |
3,200 |
3,200 |
3,125 |
3,130 |
-2.03% |
69,000 |
2024/10/21 |
3,200 |
3,225 |
3,190 |
3,195 |
+0.16% |
46,000 |
2024/10/18 |
3,175 |
3,200 |
3,165 |
3,190 |
+0.63% |
28,900 |
2024/10/17 |
3,205 |
3,220 |
3,170 |
3,170 |
-1.25% |
26,700 |
2024/10/16 |
3,175 |
3,230 |
3,175 |
3,210 |
-0.16% |
34,200 |
2024/10/15 |
3,235 |
3,240 |
3,180 |
3,215 |
+0.16% |
51,800 |
2024/10/11 |
3,235 |
3,240 |
3,210 |
3,210 |
-0.77% |
42,400 |
2024/10/10 |
3,230 |
3,245 |
3,225 |
3,235 |
+0.78% |
24,800 |
2024/10/9 |
3,225 |
3,250 |
3,210 |
3,210 |
-0.47% |
37,700 |
2024/10/8 |
3,250 |
3,260 |
3,220 |
3,225 |
-1.68% |
48,600 |
2024/10/7 |
3,300 |
3,310 |
3,240 |
3,280 |
+0.61% |
84,500 |
2024/10/4 |
3,175 |
3,280 |
3,140 |
3,260 |
+2.03% |
129,600 |
2024/10/3 |
3,245 |
3,245 |
3,185 |
3,195 |
+0.95% |
94,200 |
2024/10/2 |
3,115 |
3,215 |
3,110 |
3,165 |
+1.28% |
83,800 |
2024/10/1 |
3,110 |
3,150 |
3,095 |
3,125 |
+0.32% |
51,100 |
2024/9/30 |
3,140 |
3,160 |
3,095 |
3,115 |
-2.20% |
69,200 |
2024/9/27 |
3,195 |
3,200 |
3,170 |
3,185 |
+0.63% |
33,900 |
2024/9/26 |
3,150 |
3,170 |
3,110 |
3,165 |
+1.12% |
42,600 |
2024/9/25 |
3,095 |
3,130 |
3,080 |
3,130 |
+1.13% |
49,000 |
2024/9/24 |
3,120 |
3,120 |
3,055 |
3,095 |
-0.16% |
34,300 |
2024/9/20 |
3,115 |
3,130 |
3,080 |
3,100 |
+0.98% |
60,600 |
2024/9/19 |
3,065 |
3,080 |
3,035 |
3,070 |
+1.32% |
34,300 |
2024/9/18 |
3,020 |
3,030 |
2,995 |
3,030 |
+1.03% |
34,300 |
2024/9/17 |
3,030 |
3,030 |
2,970 |
2,999 |
+0.27% |
37,200 |
2024/9/13 |
3,010 |
3,025 |
2,980 |
2,991 |
-1.45% |
46,600 |
2024/9/12 |
3,025 |
3,050 |
2,997 |
3,035 |
+2.09% |
44,700 |
2024/9/11 |
3,010 |
3,055 |
2,953 |
2,973 |
-1.23% |
60,600 |
2024/9/10 |
3,040 |
3,075 |
3,010 |
3,010 |
-1.47% |
26,200 |
2024/9/9 |
2,984 |
3,055 |
2,959 |
3,055 |
+0.99% |
59,200 |
2024/9/6 |
3,070 |
3,080 |
3,015 |
3,025 |
-0.82% |
32,900 |
2024/9/5 |
3,000 |
3,080 |
2,988 |
3,050 |
+1.16% |
52,100 |
2024/9/4 |
3,040 |
3,045 |
3,005 |
3,015 |
-3.05% |
69,000 |
2024/9/3 |
3,065 |
3,115 |
3,065 |
3,110 |
+1.97% |
31,200 |
2024/9/2 |
3,070 |
3,080 |
3,030 |
3,050 |
-0.33% |
28,100 |
2024/8/30 |
3,050 |
3,100 |
3,050 |
3,060 |
+0.49% |
48,200 |
2024/8/29 |
3,090 |
3,090 |
3,030 |
3,045 |
-1.46% |
47,200 |
2024/8/28 |
3,070 |
3,090 |
3,060 |
3,090 |
-0.32% |
25,100 |
2024/8/27 |
3,040 |
3,110 |
3,040 |
3,100 |
+1.97% |
31,400 |
2024/8/26 |
3,060 |
3,070 |
3,040 |
3,040 |
-0.82% |
30,000 |
2024/8/23 |
3,070 |
3,090 |
3,055 |
3,065 |
-0.81% |
32,500 |
2024/8/22 |
3,090 |
3,095 |
3,065 |
3,090 |
+0.00% |
15,700 |
2024/8/21 |
3,060 |
3,095 |
3,050 |
3,090 |
-0.32% |
27,800 |
2024/8/20 |
3,095 |
3,120 |
3,080 |
3,100 |
+2.14% |
51,300 |
2024/8/19 |
3,075 |
3,075 |
3,030 |
3,035 |
-2.10% |
41,500 |
2024/8/16 |
3,060 |
3,115 |
3,035 |
3,100 |
+3.16% |
48,500 |
2024/8/15 |
2,984 |
3,020 |
2,975 |
3,005 |
+0.20% |
29,800 |
2024/8/14 |
2,944 |
3,005 |
2,938 |
2,999 |
+1.87% |
29,100 |
|