| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/14 |
3,570 |
3,575 |
3,445 |
3,445 |
-1.20% |
2,674,900 |
| 2025/2/13 |
3,450 |
3,527 |
3,387 |
3,487 |
-1.86% |
2,932,300 |
| 2025/2/12 |
3,676 |
3,679 |
3,535 |
3,553 |
-1.88% |
1,767,000 |
| 2025/2/10 |
3,642 |
3,644 |
3,596 |
3,621 |
-0.14% |
987,400 |
| 2025/2/7 |
3,586 |
3,626 |
3,580 |
3,626 |
+1.34% |
1,122,700 |
| 2025/2/6 |
3,583 |
3,614 |
3,557 |
3,578 |
+0.87% |
1,150,900 |
| 2025/2/5 |
3,544 |
3,599 |
3,529 |
3,547 |
+0.88% |
1,076,100 |
| 2025/2/4 |
3,527 |
3,548 |
3,496 |
3,516 |
+0.89% |
1,037,100 |
| 2025/2/3 |
3,526 |
3,535 |
3,480 |
3,485 |
-2.87% |
1,652,300 |
| 2025/1/31 |
3,614 |
3,614 |
3,562 |
3,588 |
+0.34% |
944,900 |
| 2025/1/30 |
3,618 |
3,627 |
3,555 |
3,576 |
-0.36% |
812,000 |
| 2025/1/29 |
3,612 |
3,643 |
3,568 |
3,589 |
+0.81% |
978,300 |
| 2025/1/28 |
3,575 |
3,595 |
3,555 |
3,560 |
-2.06% |
1,263,800 |
| 2025/1/27 |
3,656 |
3,675 |
3,634 |
3,635 |
+0.14% |
915,900 |
| 2025/1/24 |
3,643 |
3,681 |
3,615 |
3,630 |
+0.22% |
872,500 |
| 2025/1/23 |
3,643 |
3,643 |
3,579 |
3,622 |
-1.87% |
1,411,900 |
| 2025/1/22 |
3,581 |
3,728 |
3,576 |
3,691 |
+1.82% |
1,720,300 |
| 2025/1/21 |
3,625 |
3,675 |
3,611 |
3,625 |
+0.58% |
1,046,700 |
| 2025/1/20 |
3,594 |
3,630 |
3,574 |
3,604 |
+0.28% |
793,200 |
| 2025/1/17 |
3,531 |
3,594 |
3,505 |
3,594 |
+1.07% |
1,195,000 |
| 2025/1/16 |
3,571 |
3,593 |
3,550 |
3,556 |
-0.42% |
730,600 |
| 2025/1/15 |
3,588 |
3,596 |
3,544 |
3,571 |
-0.17% |
884,800 |
| 2025/1/14 |
3,570 |
3,616 |
3,535 |
3,577 |
+0.76% |
1,289,100 |
| 2025/1/10 |
3,585 |
3,634 |
3,550 |
3,550 |
-0.53% |
1,141,200 |
| 2025/1/9 |
3,610 |
3,615 |
3,549 |
3,569 |
-1.08% |
1,021,900 |
| 2025/1/8 |
3,656 |
3,684 |
3,608 |
3,608 |
-0.47% |
1,153,700 |
| 2025/1/7 |
3,639 |
3,639 |
3,571 |
3,625 |
+0.64% |
1,006,000 |
| 2025/1/6 |
3,629 |
3,641 |
3,585 |
3,602 |
-0.30% |
1,040,500 |
| 2024/12/30 |
3,608 |
3,670 |
3,606 |
3,613 |
+0.22% |
1,115,400 |
| 2024/12/27 |
3,553 |
3,613 |
3,549 |
3,605 |
+2.10% |
1,404,900 |
| 2024/12/26 |
3,503 |
3,531 |
3,493 |
3,531 |
+0.77% |
1,220,800 |
| 2024/12/25 |
3,495 |
3,508 |
3,452 |
3,504 |
+0.46% |
812,000 |
| 2024/12/24 |
3,472 |
3,518 |
3,469 |
3,488 |
+0.17% |
618,400 |
| 2024/12/23 |
3,455 |
3,487 |
3,428 |
3,482 |
+0.78% |
1,046,400 |
| 2024/12/20 |
3,470 |
3,514 |
3,434 |
3,455 |
+0.35% |
2,449,200 |
| 2024/12/19 |
3,454 |
3,474 |
3,436 |
3,443 |
-1.49% |
1,292,600 |
| 2024/12/18 |
3,505 |
3,548 |
3,495 |
3,495 |
-0.29% |
1,232,500 |
| 2024/12/17 |
3,548 |
3,560 |
3,505 |
3,505 |
-1.32% |
1,726,000 |
| 2024/12/16 |
3,630 |
3,644 |
3,550 |
3,552 |
-3.00% |
1,932,800 |
| 2024/12/13 |
3,714 |
3,760 |
3,657 |
3,662 |
-3.12% |
2,127,800 |
| 2024/12/12 |
3,750 |
3,820 |
3,729 |
3,780 |
+1.97% |
1,610,300 |
| 2024/12/11 |
3,734 |
3,749 |
3,683 |
3,707 |
-1.51% |
1,159,600 |
| 2024/12/10 |
3,787 |
3,857 |
3,752 |
3,764 |
+3.21% |
2,409,800 |
| 2024/12/9 |
3,634 |
3,668 |
3,634 |
3,647 |
+0.36% |
942,900 |
| 2024/12/6 |
3,629 |
3,653 |
3,621 |
3,634 |
-0.76% |
1,088,000 |
| 2024/12/5 |
3,710 |
3,718 |
3,660 |
3,662 |
-1.51% |
1,384,700 |
| 2024/12/4 |
3,736 |
3,767 |
3,695 |
3,718 |
-0.56% |
1,250,200 |
| 2024/12/3 |
3,724 |
3,760 |
3,715 |
3,739 |
+0.86% |
1,552,800 |
| 2024/12/2 |
3,687 |
3,726 |
3,674 |
3,707 |
+0.30% |
1,258,100 |
| 2024/11/29 |
3,707 |
3,741 |
3,694 |
3,696 |
-0.96% |
937,300 |
| 2024/11/28 |
3,725 |
3,780 |
3,720 |
3,732 |
+0.11% |
706,300 |
| 2024/11/27 |
3,751 |
3,762 |
3,692 |
3,728 |
-0.98% |
889,800 |
| 2024/11/26 |
3,726 |
3,789 |
3,724 |
3,765 |
-0.45% |
904,900 |
| 2024/11/25 |
3,853 |
3,860 |
3,772 |
3,782 |
-1.07% |
1,892,500 |
| 2024/11/22 |
3,850 |
3,886 |
3,823 |
3,823 |
-1.06% |
941,500 |
| 2024/11/21 |
3,860 |
3,899 |
3,858 |
3,864 |
+0.03% |
946,600 |
| 2024/11/20 |
3,879 |
3,914 |
3,824 |
3,863 |
+0.23% |
973,300 |
| 2024/11/19 |
3,818 |
3,857 |
3,788 |
3,854 |
+1.82% |
1,071,300 |
| 2024/11/18 |
3,711 |
3,805 |
3,708 |
3,785 |
+2.10% |
1,299,900 |
| 2024/11/15 |
3,755 |
3,768 |
3,707 |
3,707 |
+0.08% |
1,654,900 |
| 2024/11/14 |
3,811 |
3,828 |
3,704 |
3,704 |
-2.55% |
2,388,000 |
| 2024/11/13 |
3,908 |
4,023 |
3,792 |
3,801 |
-9.24% |
4,723,100 |
| 2024/11/12 |
4,298 |
4,314 |
4,181 |
4,188 |
-3.28% |
1,280,100 |
| 2024/11/11 |
4,313 |
4,330 |
4,257 |
4,330 |
-0.92% |
1,010,600 |
| 2024/11/8 |
4,438 |
4,457 |
4,356 |
4,370 |
-0.05% |
866,500 |
| 2024/11/7 |
4,350 |
4,436 |
4,307 |
4,372 |
+0.85% |
1,635,400 |
| 2024/11/6 |
4,360 |
4,384 |
4,290 |
4,335 |
+0.12% |
1,193,800 |
| 2024/11/5 |
4,290 |
4,366 |
4,274 |
4,330 |
+1.62% |
912,200 |
| 2024/11/1 |
4,221 |
4,288 |
4,203 |
4,261 |
-0.70% |
977,800 |
| 2024/10/31 |
4,300 |
4,343 |
4,275 |
4,291 |
-0.51% |
1,872,400 |
| 2024/10/30 |
4,261 |
4,382 |
4,258 |
4,313 |
+1.20% |
3,031,000 |
| 2024/10/29 |
4,251 |
4,305 |
4,248 |
4,262 |
+0.12% |
660,800 |
| 2024/10/28 |
4,190 |
4,290 |
4,166 |
4,257 |
+1.26% |
807,700 |
| 2024/10/25 |
4,209 |
4,265 |
4,180 |
4,204 |
-1.52% |
864,300 |
| 2024/10/24 |
4,237 |
4,300 |
4,187 |
4,269 |
-1.97% |
1,382,500 |
| 2024/10/23 |
4,300 |
4,394 |
4,288 |
4,355 |
+0.88% |
1,231,800 |
| 2024/10/22 |
4,390 |
4,390 |
4,288 |
4,317 |
-2.42% |
1,081,800 |
| 2024/10/21 |
4,402 |
4,458 |
4,391 |
4,424 |
+1.58% |
1,023,600 |
| 2024/10/18 |
4,400 |
4,418 |
4,306 |
4,355 |
-0.39% |
865,200 |
| 2024/10/17 |
4,350 |
4,420 |
4,349 |
4,372 |
+0.85% |
1,074,200 |
| 2024/10/16 |
4,275 |
4,359 |
4,270 |
4,335 |
-1.45% |
1,085,800 |
| 2024/10/15 |
4,405 |
4,424 |
4,359 |
4,399 |
+0.25% |
1,054,600 |
| 2024/10/11 |
4,468 |
4,468 |
4,377 |
4,388 |
-0.32% |
1,011,100 |
| 2024/10/10 |
4,400 |
4,417 |
4,351 |
4,402 |
+0.25% |
1,327,900 |
| 2024/10/9 |
4,401 |
4,440 |
4,326 |
4,391 |
-0.45% |
1,914,800 |
| 2024/10/8 |
4,659 |
4,689 |
4,398 |
4,411 |
-4.77% |
2,851,200 |
| 2024/10/7 |
4,684 |
4,690 |
4,587 |
4,632 |
+1.05% |
1,778,600 |
| 2024/10/4 |
4,550 |
4,585 |
4,519 |
4,584 |
+0.33% |
1,921,500 |
| 2024/10/3 |
4,705 |
4,722 |
4,534 |
4,569 |
-0.44% |
2,315,800 |
| 2024/10/2 |
4,457 |
4,610 |
4,452 |
4,589 |
+3.22% |
3,005,300 |
| 2024/10/1 |
4,385 |
4,455 |
4,378 |
4,446 |
+3.61% |
2,184,000 |
| 2024/9/30 |
4,330 |
4,378 |
4,240 |
4,291 |
-2.48% |
2,604,300 |
| 2024/9/27 |
4,279 |
4,400 |
4,260 |
4,400 |
+4.84% |
3,065,800 |
| 2024/9/26 |
4,127 |
4,208 |
4,085 |
4,197 |
+1.01% |
2,084,400 |
| 2024/9/25 |
4,060 |
4,191 |
4,036 |
4,155 |
+4.50% |
2,937,700 |
| 2024/9/24 |
3,949 |
4,005 |
3,901 |
3,976 |
+1.58% |
1,707,400 |
| 2024/9/20 |
3,944 |
3,950 |
3,901 |
3,914 |
+1.90% |
1,457,700 |
| 2024/9/19 |
3,844 |
3,887 |
3,819 |
3,841 |
+3.06% |
1,785,800 |
| 2024/9/18 |
3,700 |
3,749 |
3,689 |
3,727 |
+2.33% |
1,581,700 |
| 2024/9/17 |
3,670 |
3,744 |
3,586 |
3,642 |
+0.58% |
1,956,500 |
| 2024/9/13 |
3,570 |
3,622 |
3,542 |
3,621 |
+1.86% |
1,777,500 |
| 2024/9/12 |
3,509 |
3,575 |
3,486 |
3,555 |
+4.34% |
1,587,900 |
| 2024/9/11 |
3,480 |
3,489 |
3,388 |
3,407 |
-3.57% |
2,190,500 |
| 2024/9/10 |
3,606 |
3,628 |
3,533 |
3,533 |
-2.00% |
1,749,700 |
| 2024/9/9 |
3,520 |
3,620 |
3,504 |
3,605 |
-1.85% |
1,643,500 |
| 2024/9/6 |
3,764 |
3,781 |
3,658 |
3,673 |
-2.55% |
2,217,400 |
| 2024/9/5 |
3,758 |
3,834 |
3,745 |
3,769 |
-0.87% |
1,411,700 |
| 2024/9/4 |
3,875 |
3,890 |
3,802 |
3,802 |
-6.12% |
2,479,300 |
| 2024/9/3 |
4,146 |
4,149 |
4,035 |
4,050 |
-1.82% |
1,343,600 |
| 2024/9/2 |
4,140 |
4,182 |
4,116 |
4,125 |
+1.00% |
1,307,600 |
| 2024/8/30 |
4,060 |
4,101 |
4,045 |
4,084 |
+1.16% |
1,474,900 |
| 2024/8/29 |
4,038 |
4,087 |
4,008 |
4,037 |
-1.73% |
1,540,900 |
| 2024/8/28 |
4,150 |
4,153 |
4,082 |
4,108 |
-0.65% |
1,034,000 |
| 2024/8/27 |
4,141 |
4,141 |
4,086 |
4,135 |
-0.31% |
932,500 |
| 2024/8/26 |
4,160 |
4,172 |
4,122 |
4,148 |
+0.61% |
1,125,600 |
| 2024/8/23 |
4,137 |
4,138 |
4,061 |
4,123 |
-0.46% |
990,300 |
| 2024/8/22 |
4,146 |
4,153 |
4,097 |
4,142 |
+1.25% |
942,000 |
| 2024/8/21 |
4,100 |
4,129 |
4,063 |
4,091 |
-1.56% |
1,169,500 |
| 2024/8/20 |
4,217 |
4,225 |
4,133 |
4,156 |
+1.22% |
1,355,400 |
| 2024/8/19 |
4,187 |
4,220 |
4,101 |
4,106 |
-0.34% |
2,121,300 |
| 2024/8/16 |
4,077 |
4,155 |
4,062 |
4,120 |
+5.24% |
2,545,300 |
| 2024/8/15 |
3,831 |
3,936 |
3,830 |
3,915 |
+3.35% |
1,599,600 |
| 2024/8/14 |
3,765 |
3,853 |
3,730 |
3,788 |
+1.55% |
1,717,700 |
|
