日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
3,825 |
3,835 |
3,800 |
3,820 |
+0.39% |
11,000 |
2025/2/14 |
3,840 |
3,870 |
3,780 |
3,805 |
-2.56% |
50,700 |
2025/2/13 |
3,900 |
3,935 |
3,875 |
3,905 |
+0.64% |
37,000 |
2025/2/12 |
3,845 |
3,900 |
3,835 |
3,880 |
+0.91% |
17,800 |
2025/2/10 |
3,830 |
3,855 |
3,815 |
3,845 |
+0.52% |
8,900 |
2025/2/7 |
3,840 |
3,850 |
3,810 |
3,825 |
+0.53% |
8,900 |
2025/2/6 |
3,750 |
3,815 |
3,750 |
3,805 |
+1.60% |
7,100 |
2025/2/5 |
3,740 |
3,770 |
3,735 |
3,745 |
+0.27% |
9,300 |
2025/2/4 |
3,750 |
3,785 |
3,735 |
3,735 |
-0.40% |
11,500 |
2025/2/3 |
3,800 |
3,805 |
3,750 |
3,750 |
-1.32% |
15,400 |
2025/1/31 |
3,800 |
3,845 |
3,795 |
3,800 |
-0.26% |
14,500 |
2025/1/30 |
3,790 |
3,810 |
3,765 |
3,810 |
+1.06% |
10,600 |
2025/1/29 |
3,760 |
3,815 |
3,760 |
3,770 |
+0.27% |
15,500 |
2025/1/28 |
3,775 |
3,780 |
3,745 |
3,760 |
-0.53% |
14,100 |
2025/1/27 |
3,780 |
3,830 |
3,755 |
3,780 |
+0.27% |
22,600 |
2025/1/24 |
3,740 |
3,775 |
3,715 |
3,770 |
+1.48% |
25,000 |
2025/1/23 |
3,755 |
3,755 |
3,695 |
3,715 |
-0.93% |
11,600 |
2025/1/22 |
3,750 |
3,755 |
3,695 |
3,750 |
+0.27% |
13,000 |
2025/1/21 |
3,700 |
3,765 |
3,700 |
3,740 |
+1.91% |
22,200 |
2025/1/20 |
3,655 |
3,725 |
3,655 |
3,670 |
+1.10% |
15,900 |
2025/1/17 |
3,660 |
3,670 |
3,610 |
3,630 |
-0.82% |
44,100 |
2025/1/16 |
3,690 |
3,690 |
3,650 |
3,660 |
-0.68% |
20,500 |
2025/1/15 |
3,740 |
3,755 |
3,685 |
3,685 |
-0.94% |
12,300 |
2025/1/14 |
3,700 |
3,720 |
3,660 |
3,720 |
+0.81% |
20,000 |
2025/1/10 |
3,705 |
3,720 |
3,685 |
3,690 |
-0.54% |
21,100 |
2025/1/9 |
3,785 |
3,785 |
3,710 |
3,710 |
-1.33% |
27,800 |
2025/1/8 |
3,760 |
3,790 |
3,740 |
3,760 |
-0.13% |
21,400 |
2025/1/7 |
3,800 |
3,800 |
3,740 |
3,765 |
-0.13% |
32,200 |
2025/1/6 |
3,800 |
3,860 |
3,770 |
3,770 |
+1.34% |
43,100 |
2024/12/30 |
3,735 |
3,770 |
3,700 |
3,720 |
+0.54% |
31,200 |
2024/12/27 |
3,680 |
3,785 |
3,645 |
3,700 |
+1.93% |
79,600 |
2024/12/26 |
3,630 |
3,675 |
3,625 |
3,630 |
+0.14% |
59,900 |
2024/12/25 |
3,660 |
3,660 |
3,625 |
3,625 |
-0.41% |
76,200 |
2024/12/24 |
3,660 |
3,675 |
3,640 |
3,640 |
-0.95% |
52,700 |
2024/12/23 |
3,710 |
3,715 |
3,625 |
3,675 |
-0.27% |
132,300 |
2024/12/20 |
3,710 |
3,710 |
3,680 |
3,685 |
-0.81% |
44,300 |
2024/12/19 |
3,720 |
3,775 |
3,705 |
3,715 |
+0.00% |
34,900 |
2024/12/18 |
3,770 |
3,770 |
3,710 |
3,715 |
-1.46% |
32,700 |
2024/12/17 |
3,845 |
3,845 |
3,750 |
3,770 |
-0.92% |
40,300 |
2024/12/16 |
3,660 |
3,905 |
3,650 |
3,805 |
+4.53% |
86,600 |
2024/12/13 |
3,630 |
3,645 |
3,620 |
3,640 |
+0.28% |
22,200 |
2024/12/12 |
3,630 |
3,645 |
3,610 |
3,630 |
+0.55% |
39,700 |
2024/12/11 |
3,580 |
3,655 |
3,580 |
3,610 |
+1.26% |
42,600 |
2024/12/10 |
3,530 |
3,600 |
3,525 |
3,565 |
+0.28% |
83,400 |
2024/12/9 |
3,780 |
3,800 |
3,555 |
3,555 |
-8.38% |
218,500 |
2024/12/6 |
3,895 |
3,915 |
3,880 |
3,880 |
+0.00% |
10,600 |
2024/12/5 |
3,895 |
3,900 |
3,875 |
3,880 |
+0.00% |
8,300 |
2024/12/4 |
3,915 |
3,920 |
3,875 |
3,880 |
-0.89% |
13,800 |
2024/12/3 |
3,920 |
3,930 |
3,900 |
3,915 |
+0.00% |
10,600 |
2024/12/2 |
3,915 |
3,915 |
3,900 |
3,915 |
-0.13% |
4,900 |
2024/11/29 |
3,875 |
3,925 |
3,870 |
3,920 |
+1.55% |
17,000 |
2024/11/28 |
3,850 |
3,880 |
3,850 |
3,860 |
-0.26% |
11,600 |
2024/11/27 |
3,900 |
3,900 |
3,840 |
3,870 |
-1.02% |
25,300 |
2024/11/26 |
3,940 |
3,960 |
3,895 |
3,910 |
-0.76% |
14,100 |
2024/11/25 |
3,945 |
3,980 |
3,930 |
3,940 |
-0.13% |
11,500 |
2024/11/22 |
3,980 |
3,980 |
3,945 |
3,945 |
+0.13% |
4,100 |
2024/11/21 |
3,965 |
3,990 |
3,940 |
3,940 |
-0.88% |
3,300 |
2024/11/20 |
3,910 |
3,990 |
3,910 |
3,975 |
+1.66% |
12,600 |
2024/11/19 |
3,910 |
3,925 |
3,880 |
3,910 |
+0.13% |
21,700 |
2024/11/18 |
3,945 |
3,990 |
3,905 |
3,905 |
-1.01% |
16,500 |
2024/11/15 |
3,960 |
3,985 |
3,945 |
3,945 |
-0.13% |
11,400 |
2024/11/14 |
4,000 |
4,050 |
3,950 |
3,950 |
-1.25% |
20,200 |
2024/11/13 |
4,090 |
4,090 |
4,000 |
4,000 |
-0.50% |
15,100 |
2024/11/12 |
4,020 |
4,055 |
4,005 |
4,020 |
-0.50% |
13,500 |
2024/11/11 |
4,005 |
4,040 |
4,005 |
4,040 |
+0.87% |
8,500 |
2024/11/8 |
4,010 |
4,035 |
4,005 |
4,005 |
-0.37% |
11,300 |
2024/11/7 |
3,985 |
4,040 |
3,950 |
4,020 |
+0.88% |
12,400 |
2024/11/6 |
3,970 |
3,990 |
3,950 |
3,985 |
+1.40% |
7,300 |
2024/11/5 |
4,000 |
4,000 |
3,930 |
3,930 |
-0.88% |
15,400 |
2024/11/1 |
4,005 |
4,035 |
3,965 |
3,965 |
-1.49% |
16,300 |
2024/10/31 |
3,940 |
4,060 |
3,940 |
4,025 |
+2.42% |
12,200 |
2024/10/30 |
4,015 |
4,090 |
3,930 |
3,930 |
-2.12% |
34,400 |
2024/10/29 |
3,980 |
4,020 |
3,980 |
4,015 |
+0.38% |
8,700 |
2024/10/28 |
3,905 |
4,005 |
3,905 |
4,000 |
+2.43% |
12,400 |
2024/10/25 |
3,980 |
3,980 |
3,900 |
3,905 |
-1.64% |
18,200 |
2024/10/24 |
3,980 |
3,980 |
3,935 |
3,970 |
-0.25% |
15,900 |
2024/10/23 |
3,995 |
3,995 |
3,950 |
3,980 |
-0.25% |
10,600 |
2024/10/22 |
4,005 |
4,010 |
3,960 |
3,990 |
-0.25% |
10,900 |
2024/10/21 |
4,000 |
4,010 |
3,980 |
4,000 |
+0.50% |
8,500 |
2024/10/18 |
4,000 |
4,000 |
3,975 |
3,980 |
-0.75% |
10,400 |
2024/10/17 |
4,000 |
4,010 |
3,990 |
4,010 |
+0.25% |
10,000 |
2024/10/16 |
4,005 |
4,035 |
3,995 |
4,000 |
-0.25% |
8,700 |
2024/10/15 |
4,000 |
4,025 |
4,000 |
4,010 |
+0.25% |
9,300 |
2024/10/11 |
4,030 |
4,030 |
4,000 |
4,000 |
-0.12% |
6,700 |
2024/10/10 |
4,040 |
4,040 |
4,005 |
4,005 |
-0.50% |
8,400 |
2024/10/9 |
4,010 |
4,040 |
3,990 |
4,025 |
+0.25% |
17,100 |
2024/10/8 |
4,075 |
4,075 |
4,000 |
4,015 |
-1.59% |
13,700 |
2024/10/7 |
4,130 |
4,130 |
4,080 |
4,080 |
+0.00% |
5,900 |
2024/10/4 |
4,080 |
4,100 |
4,075 |
4,080 |
+0.00% |
7,700 |
2024/10/3 |
4,090 |
4,140 |
4,080 |
4,080 |
+1.24% |
12,700 |
2024/10/2 |
4,060 |
4,085 |
4,030 |
4,030 |
-1.47% |
12,800 |
2024/10/1 |
4,065 |
4,150 |
4,065 |
4,090 |
+1.36% |
14,500 |
2024/9/30 |
4,125 |
4,165 |
4,020 |
4,035 |
-3.12% |
39,600 |
2024/9/27 |
4,120 |
4,230 |
4,105 |
4,165 |
-2.12% |
53,500 |
2024/9/26 |
4,235 |
4,295 |
4,235 |
4,255 |
-0.58% |
83,400 |
2024/9/25 |
4,315 |
4,330 |
4,260 |
4,280 |
-1.04% |
26,800 |
2024/9/24 |
4,340 |
4,345 |
4,310 |
4,325 |
-0.12% |
23,000 |
2024/9/20 |
4,350 |
4,350 |
4,310 |
4,330 |
+0.23% |
13,800 |
2024/9/19 |
4,370 |
4,370 |
4,310 |
4,320 |
-0.58% |
12,400 |
2024/9/18 |
4,310 |
4,365 |
4,280 |
4,345 |
+1.16% |
23,300 |
2024/9/17 |
4,280 |
4,305 |
4,220 |
4,295 |
+1.30% |
15,400 |
2024/9/13 |
4,260 |
4,295 |
4,200 |
4,240 |
-0.47% |
9,400 |
2024/9/12 |
4,245 |
4,320 |
4,225 |
4,260 |
+1.43% |
9,000 |
2024/9/11 |
4,250 |
4,260 |
4,165 |
4,200 |
-1.18% |
13,500 |
2024/9/10 |
4,295 |
4,360 |
4,245 |
4,250 |
-0.47% |
13,300 |
2024/9/9 |
4,175 |
4,300 |
4,135 |
4,270 |
+0.59% |
19,300 |
2024/9/6 |
4,295 |
4,365 |
4,215 |
4,245 |
-1.16% |
19,100 |
2024/9/5 |
4,360 |
4,380 |
4,285 |
4,295 |
-1.38% |
19,300 |
2024/9/4 |
4,360 |
4,405 |
4,300 |
4,355 |
-1.02% |
29,100 |
2024/9/3 |
4,375 |
4,415 |
4,375 |
4,400 |
+0.00% |
9,300 |
2024/9/2 |
4,400 |
4,410 |
4,360 |
4,400 |
-0.34% |
10,900 |
2024/8/30 |
4,395 |
4,450 |
4,375 |
4,415 |
+0.46% |
15,800 |
2024/8/29 |
4,340 |
4,425 |
4,320 |
4,395 |
+0.80% |
10,000 |
2024/8/28 |
4,390 |
4,405 |
4,360 |
4,360 |
-0.68% |
7,100 |
2024/8/27 |
4,310 |
4,390 |
4,310 |
4,390 |
+1.27% |
6,100 |
2024/8/26 |
4,315 |
4,350 |
4,285 |
4,335 |
+0.46% |
10,200 |
2024/8/23 |
4,290 |
4,315 |
4,260 |
4,315 |
+0.58% |
4,000 |
2024/8/22 |
4,300 |
4,330 |
4,260 |
4,290 |
-0.23% |
7,100 |
2024/8/21 |
4,270 |
4,320 |
4,270 |
4,300 |
+0.70% |
6,900 |
2024/8/20 |
4,240 |
4,300 |
4,240 |
4,270 |
+0.71% |
4,100 |
2024/8/19 |
4,225 |
4,305 |
4,205 |
4,240 |
+0.36% |
7,800 |
2024/8/16 |
4,190 |
4,240 |
4,190 |
4,225 |
+0.84% |
9,600 |
2024/8/15 |
4,130 |
4,220 |
4,120 |
4,190 |
+0.84% |
15,300 |
|