日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
3,385 |
3,400 |
3,380 |
3,400 |
+2.56% |
4,700 |
2025/2/13 |
3,360 |
3,395 |
3,290 |
3,315 |
+0.45% |
1,300 |
2025/2/12 |
3,275 |
3,300 |
3,275 |
3,300 |
+0.46% |
4,000 |
2025/2/10 |
3,285 |
3,285 |
3,285 |
3,285 |
+0.00% |
6,300 |
2025/2/7 |
3,260 |
3,285 |
3,250 |
3,285 |
+2.98% |
4,400 |
2025/2/6 |
3,190 |
3,190 |
3,190 |
3,190 |
+0.00% |
200 |
2025/2/5 |
3,260 |
3,260 |
3,190 |
3,190 |
-2.45% |
1,200 |
2025/2/4 |
3,145 |
3,270 |
3,145 |
3,270 |
+3.97% |
4,000 |
2025/2/3 |
3,145 |
3,145 |
3,145 |
3,145 |
+0.00% |
100 |
2025/1/31 |
3,130 |
3,150 |
3,130 |
3,145 |
+0.00% |
600 |
2025/1/30 |
3,140 |
3,145 |
3,115 |
3,145 |
+0.80% |
1,200 |
2025/1/29 |
3,150 |
3,165 |
3,115 |
3,120 |
-0.95% |
1,600 |
2025/1/28 |
3,250 |
3,250 |
3,100 |
3,150 |
-3.08% |
8,800 |
2025/1/27 |
3,250 |
3,250 |
3,250 |
3,250 |
-1.52% |
2,300 |
2025/1/24 |
3,295 |
3,300 |
3,295 |
3,300 |
+0.15% |
1,700 |
2025/1/23 |
3,295 |
3,295 |
3,295 |
3,295 |
-0.15% |
500 |
2025/1/22 |
3,300 |
3,300 |
3,300 |
3,300 |
+4.27% |
1,400 |
2025/1/21 |
3,225 |
3,225 |
3,165 |
3,165 |
-1.86% |
400 |
2025/1/17 |
3,170 |
3,225 |
3,170 |
3,225 |
+1.26% |
200 |
2025/1/16 |
3,185 |
3,185 |
3,185 |
3,185 |
-1.70% |
100 |
2025/1/15 |
3,185 |
3,240 |
3,185 |
3,240 |
+1.73% |
600 |
2025/1/14 |
3,185 |
3,185 |
3,185 |
3,185 |
+0.79% |
200 |
2025/1/10 |
3,145 |
3,160 |
3,145 |
3,160 |
+0.48% |
200 |
2025/1/6 |
3,150 |
3,150 |
3,100 |
3,145 |
-1.10% |
2,300 |
2024/12/30 |
3,200 |
3,200 |
3,180 |
3,180 |
+1.11% |
700 |
2024/12/26 |
3,145 |
3,145 |
3,145 |
3,145 |
+0.00% |
200 |
2024/12/25 |
3,140 |
3,190 |
3,140 |
3,145 |
+0.16% |
1,000 |
2024/12/24 |
3,130 |
3,140 |
3,130 |
3,140 |
-1.72% |
600 |
2024/12/23 |
3,195 |
3,195 |
3,195 |
3,195 |
-0.16% |
200 |
2024/12/20 |
3,190 |
3,200 |
3,190 |
3,200 |
+0.31% |
1,100 |
2024/12/19 |
3,255 |
3,260 |
3,190 |
3,190 |
-2.15% |
600 |
2024/12/18 |
3,260 |
3,260 |
3,250 |
3,260 |
+0.00% |
3,400 |
2024/12/16 |
3,185 |
3,260 |
3,185 |
3,260 |
+2.03% |
2,000 |
2024/12/13 |
3,190 |
3,210 |
3,185 |
3,195 |
+0.16% |
1,900 |
2024/12/12 |
3,155 |
3,190 |
3,155 |
3,190 |
+3.40% |
1,100 |
2024/12/11 |
3,155 |
3,155 |
3,085 |
3,085 |
-2.22% |
200 |
2024/12/10 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.00% |
300 |
2024/12/9 |
3,155 |
3,155 |
3,155 |
3,155 |
+0.00% |
200 |
2024/12/6 |
3,085 |
3,155 |
3,085 |
3,155 |
+2.44% |
1,700 |
2024/12/5 |
3,080 |
3,080 |
3,080 |
3,080 |
-1.60% |
100 |
2024/11/29 |
3,130 |
3,130 |
3,130 |
3,130 |
+1.62% |
200 |
2024/11/28 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
200 |
2024/11/26 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
200 |
2024/11/25 |
3,150 |
3,150 |
3,080 |
3,080 |
+0.49% |
400 |
2024/11/21 |
3,065 |
3,065 |
3,065 |
3,065 |
+0.16% |
100 |
2024/11/20 |
3,060 |
3,060 |
3,060 |
3,060 |
-0.65% |
100 |
2024/11/19 |
3,080 |
3,080 |
3,080 |
3,080 |
+0.00% |
100 |
2024/11/18 |
3,080 |
3,080 |
3,080 |
3,080 |
-1.28% |
100 |
2024/11/13 |
3,050 |
3,120 |
3,050 |
3,120 |
+0.65% |
200 |
2024/11/12 |
3,095 |
3,100 |
3,095 |
3,100 |
+1.64% |
300 |
2024/11/11 |
3,095 |
3,095 |
3,050 |
3,050 |
-1.45% |
200 |
2024/11/8 |
3,095 |
3,095 |
3,095 |
3,095 |
+0.00% |
400 |
2024/11/7 |
3,095 |
3,095 |
3,095 |
3,095 |
+0.16% |
100 |
2024/11/6 |
3,090 |
3,090 |
3,090 |
3,090 |
-0.32% |
200 |
2024/11/1 |
3,100 |
3,100 |
3,100 |
3,100 |
+1.47% |
100 |
2024/10/31 |
3,055 |
3,055 |
3,055 |
3,055 |
-0.16% |
100 |
2024/10/30 |
3,055 |
3,060 |
3,055 |
3,060 |
+0.49% |
300 |
2024/10/28 |
3,025 |
3,045 |
3,025 |
3,045 |
-1.62% |
2,500 |
2024/10/25 |
3,090 |
3,095 |
3,070 |
3,095 |
-0.32% |
300 |
2024/10/24 |
3,105 |
3,105 |
3,105 |
3,105 |
+0.32% |
200 |
2024/10/22 |
3,070 |
3,095 |
3,070 |
3,095 |
+0.49% |
300 |
2024/10/21 |
3,080 |
3,080 |
3,080 |
3,080 |
-0.65% |
300 |
2024/10/18 |
3,170 |
3,170 |
3,100 |
3,100 |
-2.36% |
400 |
2024/10/17 |
3,150 |
3,175 |
3,150 |
3,175 |
+2.75% |
600 |
2024/10/15 |
3,070 |
3,090 |
3,070 |
3,090 |
+0.65% |
500 |
2024/10/11 |
3,070 |
3,070 |
3,070 |
3,070 |
+1.15% |
300 |
2024/10/10 |
3,045 |
3,045 |
3,035 |
3,035 |
-0.33% |
500 |
2024/10/9 |
3,060 |
3,060 |
3,010 |
3,045 |
-0.49% |
800 |
2024/10/7 |
3,060 |
3,060 |
3,055 |
3,060 |
-1.13% |
800 |
2024/10/4 |
3,055 |
3,095 |
3,055 |
3,095 |
+0.00% |
200 |
2024/10/3 |
3,100 |
3,100 |
3,095 |
3,095 |
-0.16% |
300 |
2024/10/2 |
3,105 |
3,105 |
3,100 |
3,100 |
-0.32% |
200 |
2024/10/1 |
3,110 |
3,110 |
3,075 |
3,110 |
-0.16% |
400 |
2024/9/30 |
3,115 |
3,115 |
3,115 |
3,115 |
-0.16% |
100 |
2024/9/27 |
3,120 |
3,120 |
3,120 |
3,120 |
-1.42% |
600 |
2024/9/26 |
3,175 |
3,175 |
3,165 |
3,165 |
-0.31% |
500 |
2024/9/25 |
3,175 |
3,175 |
3,175 |
3,175 |
-0.16% |
100 |
2024/9/24 |
3,165 |
3,180 |
3,165 |
3,180 |
+0.95% |
300 |
2024/9/20 |
3,165 |
3,175 |
3,150 |
3,150 |
+0.00% |
500 |
2024/9/19 |
3,150 |
3,150 |
3,150 |
3,150 |
+0.00% |
100 |
2024/9/18 |
3,150 |
3,150 |
3,150 |
3,150 |
-0.47% |
200 |
2024/9/17 |
3,180 |
3,180 |
3,165 |
3,165 |
-0.47% |
600 |
2024/9/13 |
3,180 |
3,180 |
3,180 |
3,180 |
+0.00% |
100 |
2024/9/12 |
3,180 |
3,180 |
3,180 |
3,180 |
-0.16% |
100 |
2024/9/11 |
3,185 |
3,185 |
3,185 |
3,185 |
+1.59% |
200 |
2024/9/10 |
3,135 |
3,135 |
3,135 |
3,135 |
+0.00% |
300 |
2024/9/9 |
3,140 |
3,140 |
3,135 |
3,135 |
-0.32% |
400 |
2024/9/6 |
3,145 |
3,145 |
3,145 |
3,145 |
+0.00% |
100 |
2024/9/5 |
3,145 |
3,145 |
3,145 |
3,145 |
+0.00% |
200 |
2024/9/4 |
3,155 |
3,155 |
3,145 |
3,145 |
-0.32% |
500 |
2024/9/3 |
3,155 |
3,155 |
3,155 |
3,155 |
-0.63% |
400 |
2024/9/2 |
3,160 |
3,175 |
3,160 |
3,175 |
+0.16% |
600 |
2024/8/30 |
3,150 |
3,180 |
3,150 |
3,170 |
+0.96% |
1,000 |
2024/8/29 |
3,140 |
3,140 |
3,140 |
3,140 |
+0.32% |
100 |
2024/8/28 |
3,255 |
3,255 |
3,130 |
3,130 |
-3.99% |
1,100 |
2024/8/26 |
3,260 |
3,260 |
3,260 |
3,260 |
-0.31% |
100 |
2024/8/23 |
3,130 |
3,270 |
3,130 |
3,270 |
+4.47% |
300 |
2024/8/22 |
3,170 |
3,170 |
3,130 |
3,130 |
-1.26% |
200 |
2024/8/21 |
3,105 |
3,170 |
3,105 |
3,170 |
+2.09% |
300 |
2024/8/20 |
3,100 |
3,170 |
3,100 |
3,105 |
+0.16% |
300 |
2024/8/19 |
3,200 |
3,200 |
3,100 |
3,100 |
-3.12% |
300 |
2024/8/16 |
3,200 |
3,200 |
3,200 |
3,200 |
+0.00% |
200 |
2024/8/13 |
3,190 |
3,225 |
3,190 |
3,200 |
+4.92% |
500 |
2024/8/9 |
3,040 |
3,050 |
3,040 |
3,050 |
+1.67% |
500 |
2024/8/8 |
3,000 |
3,000 |
3,000 |
3,000 |
+0.47% |
100 |
2024/8/7 |
2,986 |
2,986 |
2,986 |
2,986 |
+0.03% |
100 |
2024/8/6 |
2,950 |
2,985 |
2,950 |
2,985 |
+1.19% |
600 |
2024/8/5 |
3,215 |
3,220 |
2,950 |
2,950 |
-8.53% |
2,700 |
2024/8/2 |
3,225 |
3,225 |
3,225 |
3,225 |
-0.62% |
500 |
2024/8/1 |
3,240 |
3,245 |
3,240 |
3,245 |
+0.15% |
300 |
2024/7/31 |
3,235 |
3,240 |
3,235 |
3,240 |
+0.31% |
200 |
2024/7/30 |
3,230 |
3,230 |
3,230 |
3,230 |
+0.31% |
100 |
2024/7/29 |
3,245 |
3,245 |
3,220 |
3,220 |
-0.46% |
800 |
2024/7/26 |
3,235 |
3,235 |
3,235 |
3,235 |
+0.00% |
300 |
2024/7/25 |
3,245 |
3,245 |
3,235 |
3,235 |
-0.31% |
900 |
2024/7/24 |
3,240 |
3,245 |
3,240 |
3,245 |
+0.15% |
800 |
2024/7/23 |
3,240 |
3,250 |
3,235 |
3,240 |
-0.31% |
1,100 |
2024/7/22 |
3,250 |
3,250 |
3,250 |
3,250 |
+0.00% |
300 |
2024/7/19 |
3,250 |
3,250 |
3,250 |
3,250 |
-1.52% |
700 |
2024/7/16 |
3,300 |
3,300 |
3,300 |
3,300 |
+0.61% |
400 |
2024/7/12 |
3,280 |
3,280 |
3,280 |
3,280 |
+0.00% |
100 |
2024/7/11 |
3,280 |
3,280 |
3,280 |
3,280 |
+0.15% |
500 |
2024/7/10 |
3,270 |
3,275 |
3,270 |
3,275 |
+0.15% |
400 |
|