日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
3,735 |
3,740 |
3,730 |
3,735 |
+0.13% |
1,300 |
2025/2/13 |
3,735 |
3,735 |
3,705 |
3,730 |
-0.13% |
600 |
2025/2/12 |
3,735 |
3,735 |
3,720 |
3,735 |
+0.00% |
400 |
2025/2/10 |
3,700 |
3,745 |
3,700 |
3,735 |
+0.95% |
900 |
2025/2/7 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.00% |
3,500 |
2025/2/6 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.27% |
1,200 |
2025/2/5 |
3,835 |
3,835 |
3,685 |
3,690 |
-0.81% |
3,900 |
2025/2/4 |
3,710 |
3,740 |
3,695 |
3,720 |
+0.68% |
25,500 |
2025/2/3 |
3,705 |
3,725 |
3,695 |
3,695 |
+0.41% |
3,500 |
2025/1/31 |
3,610 |
3,680 |
3,605 |
3,680 |
+2.51% |
700 |
2025/1/30 |
3,590 |
3,590 |
3,590 |
3,590 |
-0.28% |
200 |
2025/1/29 |
3,615 |
3,615 |
3,600 |
3,600 |
+0.00% |
400 |
2025/1/28 |
3,615 |
3,615 |
3,600 |
3,600 |
+0.70% |
200 |
2025/1/27 |
3,630 |
3,630 |
3,575 |
3,575 |
-0.69% |
1,700 |
2025/1/24 |
3,600 |
3,605 |
3,600 |
3,600 |
+0.00% |
1,800 |
2025/1/23 |
3,610 |
3,610 |
3,600 |
3,600 |
-0.14% |
800 |
2025/1/22 |
3,630 |
3,630 |
3,605 |
3,605 |
-0.55% |
1,400 |
2025/1/21 |
3,620 |
3,625 |
3,620 |
3,625 |
+0.14% |
500 |
2025/1/20 |
3,660 |
3,660 |
3,615 |
3,620 |
-1.50% |
1,900 |
2025/1/17 |
3,675 |
3,675 |
3,675 |
3,675 |
+1.52% |
300 |
2025/1/16 |
3,690 |
3,690 |
3,620 |
3,620 |
-0.55% |
700 |
2025/1/15 |
3,695 |
3,695 |
3,640 |
3,640 |
+0.00% |
800 |
2025/1/14 |
3,655 |
3,655 |
3,640 |
3,640 |
-0.82% |
700 |
2025/1/10 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.00% |
100 |
2025/1/9 |
3,670 |
3,670 |
3,670 |
3,670 |
+0.00% |
700 |
2025/1/8 |
3,670 |
3,695 |
3,650 |
3,670 |
+0.00% |
1,500 |
2025/1/7 |
3,665 |
3,675 |
3,645 |
3,670 |
+0.69% |
1,200 |
2025/1/6 |
3,650 |
3,660 |
3,645 |
3,645 |
-0.14% |
800 |
2024/12/30 |
3,665 |
3,665 |
3,650 |
3,650 |
-0.41% |
200 |
2024/12/27 |
3,650 |
3,665 |
3,640 |
3,665 |
+0.83% |
1,000 |
2024/12/26 |
3,635 |
3,635 |
3,630 |
3,635 |
+0.00% |
13,000 |
2024/12/25 |
3,640 |
3,645 |
3,635 |
3,635 |
+0.14% |
1,200 |
2024/12/24 |
3,630 |
3,645 |
3,630 |
3,630 |
-0.55% |
1,400 |
2024/12/23 |
3,630 |
3,655 |
3,630 |
3,650 |
+0.55% |
5,100 |
2024/12/20 |
3,635 |
3,675 |
3,630 |
3,630 |
-0.14% |
3,700 |
2024/12/19 |
3,710 |
3,710 |
3,635 |
3,635 |
-2.28% |
1,700 |
2024/12/17 |
3,720 |
3,720 |
3,700 |
3,720 |
+0.40% |
1,000 |
2024/12/16 |
3,705 |
3,705 |
3,705 |
3,705 |
+0.14% |
400 |
2024/12/13 |
3,710 |
3,710 |
3,695 |
3,700 |
+0.00% |
1,500 |
2024/12/12 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.00% |
400 |
2024/12/11 |
3,700 |
3,700 |
3,700 |
3,700 |
+0.00% |
600 |
2024/12/10 |
3,690 |
3,700 |
3,690 |
3,700 |
+0.00% |
900 |
2024/12/9 |
3,690 |
3,700 |
3,690 |
3,700 |
+0.27% |
800 |
2024/12/6 |
3,665 |
3,690 |
3,655 |
3,690 |
+0.00% |
1,500 |
2024/12/5 |
3,695 |
3,700 |
3,690 |
3,690 |
+0.41% |
900 |
2024/12/4 |
3,740 |
3,740 |
3,675 |
3,675 |
-1.08% |
600 |
2024/12/3 |
3,715 |
3,715 |
3,715 |
3,715 |
+0.00% |
300 |
2024/12/2 |
3,700 |
3,715 |
3,695 |
3,715 |
+0.41% |
2,900 |
2024/11/28 |
3,735 |
3,735 |
3,650 |
3,700 |
-0.94% |
500 |
2024/11/27 |
3,740 |
3,740 |
3,700 |
3,735 |
-0.13% |
800 |
2024/11/26 |
3,740 |
3,740 |
3,740 |
3,740 |
+0.00% |
500 |
2024/11/25 |
3,765 |
3,765 |
3,720 |
3,740 |
+1.22% |
700 |
2024/11/22 |
3,705 |
3,705 |
3,695 |
3,695 |
-0.27% |
300 |
2024/11/21 |
3,700 |
3,705 |
3,700 |
3,705 |
+0.27% |
400 |
2024/11/20 |
3,755 |
3,755 |
3,695 |
3,695 |
-0.67% |
500 |
2024/11/19 |
3,760 |
3,760 |
3,720 |
3,720 |
+0.54% |
700 |
2024/11/18 |
3,740 |
3,740 |
3,700 |
3,700 |
-1.07% |
700 |
2024/11/15 |
3,805 |
3,805 |
3,715 |
3,740 |
-3.48% |
2,300 |
2024/11/14 |
3,775 |
3,880 |
3,730 |
3,875 |
+2.51% |
5,900 |
2024/11/13 |
3,685 |
3,785 |
3,675 |
3,780 |
+2.16% |
2,000 |
2024/11/12 |
3,685 |
3,700 |
3,685 |
3,700 |
+0.41% |
200 |
2024/11/11 |
3,700 |
3,700 |
3,655 |
3,685 |
-0.41% |
900 |
2024/11/8 |
3,710 |
3,710 |
3,700 |
3,700 |
-0.27% |
900 |
2024/11/7 |
3,715 |
3,715 |
3,710 |
3,710 |
+0.00% |
1,000 |
2024/11/6 |
3,730 |
3,730 |
3,705 |
3,710 |
-0.54% |
300 |
2024/11/5 |
3,735 |
3,735 |
3,670 |
3,730 |
+0.81% |
4,700 |
2024/11/1 |
3,715 |
3,715 |
3,700 |
3,700 |
-0.67% |
600 |
2024/10/31 |
3,785 |
3,785 |
3,725 |
3,725 |
-0.13% |
700 |
2024/10/30 |
3,815 |
3,815 |
3,725 |
3,730 |
-2.23% |
900 |
2024/10/29 |
3,605 |
3,815 |
3,605 |
3,815 |
+7.31% |
7,400 |
2024/10/28 |
3,565 |
3,565 |
3,555 |
3,555 |
-0.28% |
2,200 |
2024/10/25 |
3,600 |
3,605 |
3,565 |
3,565 |
-0.70% |
900 |
2024/10/24 |
3,625 |
3,625 |
3,580 |
3,590 |
-0.97% |
4,600 |
2024/10/23 |
3,630 |
3,635 |
3,610 |
3,625 |
-0.14% |
1,500 |
2024/10/22 |
3,685 |
3,685 |
3,630 |
3,630 |
-1.49% |
900 |
2024/10/21 |
3,685 |
3,685 |
3,685 |
3,685 |
+0.14% |
200 |
2024/10/18 |
3,680 |
3,680 |
3,680 |
3,680 |
+0.00% |
100 |
2024/10/17 |
3,730 |
3,730 |
3,680 |
3,680 |
+0.00% |
2,900 |
2024/10/16 |
3,655 |
3,680 |
3,650 |
3,680 |
+0.82% |
700 |
2024/10/15 |
3,700 |
3,700 |
3,650 |
3,650 |
-0.41% |
2,800 |
2024/10/11 |
3,660 |
3,690 |
3,620 |
3,665 |
+1.24% |
13,400 |
2024/10/10 |
3,600 |
3,620 |
3,600 |
3,620 |
+0.70% |
400 |
2024/10/9 |
3,615 |
3,615 |
3,560 |
3,595 |
-0.14% |
1,500 |
2024/10/8 |
3,635 |
3,655 |
3,600 |
3,600 |
-0.69% |
1,000 |
2024/10/7 |
3,665 |
3,675 |
3,625 |
3,625 |
-0.14% |
3,100 |
2024/10/4 |
3,685 |
3,685 |
3,630 |
3,630 |
-1.22% |
500 |
2024/10/3 |
3,695 |
3,695 |
3,635 |
3,675 |
+0.00% |
1,000 |
2024/10/2 |
3,655 |
3,675 |
3,655 |
3,675 |
+0.55% |
600 |
2024/10/1 |
3,750 |
3,760 |
3,655 |
3,655 |
-0.68% |
92,000 |
2024/9/30 |
3,710 |
3,710 |
3,570 |
3,680 |
-1.87% |
16,400 |
2024/9/27 |
3,710 |
3,845 |
3,710 |
3,750 |
-3.35% |
2,800 |
2024/9/26 |
3,830 |
3,880 |
3,830 |
3,880 |
+1.70% |
1,200 |
2024/9/25 |
3,820 |
3,820 |
3,800 |
3,815 |
+0.79% |
400 |
2024/9/24 |
3,800 |
3,855 |
3,785 |
3,785 |
-0.66% |
3,300 |
2024/9/20 |
3,805 |
3,830 |
3,805 |
3,810 |
+0.13% |
1,600 |
2024/9/19 |
3,800 |
3,835 |
3,785 |
3,805 |
+0.13% |
400 |
2024/9/18 |
3,835 |
3,835 |
3,800 |
3,800 |
+0.00% |
300 |
2024/9/17 |
3,805 |
3,805 |
3,770 |
3,800 |
-0.13% |
800 |
2024/9/13 |
3,890 |
3,890 |
3,805 |
3,805 |
-0.78% |
600 |
2024/9/12 |
3,870 |
3,870 |
3,820 |
3,835 |
+0.92% |
1,200 |
2024/9/11 |
3,825 |
3,825 |
3,775 |
3,800 |
-0.65% |
900 |
2024/9/10 |
3,805 |
3,825 |
3,805 |
3,825 |
+0.66% |
1,300 |
2024/9/9 |
3,800 |
3,800 |
3,750 |
3,800 |
-1.43% |
1,100 |
2024/9/6 |
3,895 |
3,895 |
3,855 |
3,855 |
-1.03% |
500 |
2024/9/5 |
3,880 |
3,950 |
3,880 |
3,895 |
-1.39% |
1,400 |
2024/9/4 |
4,030 |
4,030 |
3,950 |
3,950 |
-3.30% |
1,100 |
2024/9/3 |
4,025 |
4,085 |
4,025 |
4,085 |
+0.99% |
300 |
2024/9/2 |
3,970 |
4,045 |
3,970 |
4,045 |
+1.89% |
2,000 |
2024/8/30 |
3,945 |
3,990 |
3,900 |
3,970 |
+0.13% |
900 |
2024/8/29 |
3,980 |
3,980 |
3,950 |
3,965 |
-0.38% |
600 |
2024/8/28 |
3,945 |
3,980 |
3,900 |
3,980 |
+0.89% |
700 |
2024/8/27 |
3,950 |
3,955 |
3,945 |
3,945 |
-0.63% |
1,600 |
2024/8/26 |
3,960 |
3,980 |
3,955 |
3,970 |
+0.25% |
1,400 |
2024/8/23 |
3,915 |
3,960 |
3,885 |
3,960 |
+2.33% |
2,100 |
2024/8/22 |
3,920 |
3,935 |
3,870 |
3,870 |
-1.28% |
500 |
2024/8/21 |
3,915 |
3,920 |
3,885 |
3,920 |
+0.13% |
1,100 |
2024/8/20 |
3,915 |
3,915 |
3,900 |
3,915 |
+0.26% |
1,800 |
2024/8/19 |
3,945 |
3,945 |
3,905 |
3,905 |
-0.51% |
3,400 |
2024/8/16 |
3,985 |
3,995 |
3,895 |
3,925 |
-0.13% |
6,300 |
2024/8/15 |
3,835 |
3,935 |
3,830 |
3,930 |
+3.83% |
4,500 |
2024/8/14 |
3,715 |
3,800 |
3,705 |
3,785 |
+2.16% |
20,000 |
2024/8/13 |
3,680 |
3,795 |
3,675 |
3,705 |
+0.68% |
4,600 |
2024/8/9 |
3,700 |
3,720 |
3,680 |
3,680 |
+1.38% |
5,600 |
|