| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
3,645 |
3,715 |
3,610 |
3,690 |
+2.22% |
16,100 |
| 2025/1/20 |
3,590 |
3,640 |
3,585 |
3,610 |
+1.55% |
9,000 |
| 2025/1/17 |
3,565 |
3,615 |
3,520 |
3,555 |
-0.97% |
18,500 |
| 2025/1/16 |
3,605 |
3,645 |
3,580 |
3,590 |
-0.42% |
16,000 |
| 2025/1/15 |
3,625 |
3,645 |
3,595 |
3,605 |
-0.28% |
11,800 |
| 2025/1/14 |
3,695 |
3,700 |
3,585 |
3,615 |
-2.17% |
19,900 |
| 2025/1/10 |
3,685 |
3,760 |
3,685 |
3,695 |
+0.41% |
10,400 |
| 2025/1/9 |
3,755 |
3,755 |
3,665 |
3,680 |
-2.52% |
19,600 |
| 2025/1/8 |
3,790 |
3,880 |
3,775 |
3,775 |
-0.40% |
30,600 |
| 2025/1/7 |
3,755 |
3,815 |
3,735 |
3,790 |
+1.20% |
24,700 |
| 2025/1/6 |
3,815 |
3,840 |
3,710 |
3,745 |
-1.71% |
37,700 |
| 2024/12/30 |
3,890 |
3,895 |
3,800 |
3,810 |
-1.68% |
13,000 |
| 2024/12/27 |
3,870 |
3,895 |
3,840 |
3,875 |
+0.78% |
16,800 |
| 2024/12/26 |
3,805 |
3,845 |
3,770 |
3,845 |
+1.45% |
16,900 |
| 2024/12/25 |
3,805 |
3,805 |
3,715 |
3,790 |
-0.79% |
33,400 |
| 2024/12/24 |
3,910 |
3,910 |
3,790 |
3,820 |
-1.67% |
21,000 |
| 2024/12/23 |
3,885 |
3,940 |
3,875 |
3,885 |
+1.17% |
33,500 |
| 2024/12/20 |
3,770 |
3,890 |
3,725 |
3,840 |
+3.64% |
35,000 |
| 2024/12/19 |
3,755 |
3,755 |
3,610 |
3,705 |
-2.63% |
88,700 |
| 2024/12/18 |
3,855 |
3,890 |
3,790 |
3,805 |
-0.52% |
17,000 |
| 2024/12/17 |
3,825 |
3,860 |
3,765 |
3,825 |
+1.59% |
40,400 |
| 2024/12/16 |
3,780 |
3,800 |
3,755 |
3,765 |
+0.00% |
9,400 |
| 2024/12/13 |
3,720 |
3,800 |
3,715 |
3,765 |
+0.00% |
29,900 |
| 2024/12/12 |
3,830 |
3,865 |
3,765 |
3,765 |
-1.70% |
49,200 |
| 2024/12/11 |
3,875 |
3,880 |
3,820 |
3,830 |
-1.92% |
39,500 |
| 2024/12/10 |
4,115 |
4,140 |
3,860 |
3,905 |
-4.29% |
32,000 |
| 2024/12/9 |
4,020 |
4,115 |
3,970 |
4,080 |
+3.16% |
31,100 |
| 2024/12/6 |
3,915 |
3,965 |
3,885 |
3,955 |
+1.02% |
36,900 |
| 2024/12/5 |
3,920 |
3,925 |
3,870 |
3,915 |
+0.77% |
32,200 |
| 2024/12/4 |
4,080 |
4,090 |
3,870 |
3,885 |
-4.90% |
40,000 |
| 2024/12/3 |
3,995 |
4,115 |
3,980 |
4,085 |
+2.77% |
55,100 |
| 2024/12/2 |
3,885 |
4,000 |
3,875 |
3,975 |
+2.05% |
47,800 |
| 2024/11/29 |
3,865 |
3,900 |
3,855 |
3,895 |
+0.39% |
15,100 |
| 2024/11/28 |
3,820 |
3,920 |
3,820 |
3,880 |
+1.57% |
27,600 |
| 2024/11/27 |
3,850 |
3,850 |
3,790 |
3,820 |
-0.78% |
21,100 |
| 2024/11/26 |
3,710 |
3,850 |
3,710 |
3,850 |
+3.22% |
30,600 |
| 2024/11/25 |
3,830 |
3,850 |
3,730 |
3,730 |
-2.10% |
34,100 |
| 2024/11/22 |
3,650 |
3,830 |
3,650 |
3,810 |
+4.96% |
48,500 |
| 2024/11/21 |
3,755 |
3,755 |
3,630 |
3,630 |
-3.20% |
28,100 |
| 2024/11/20 |
3,660 |
3,785 |
3,660 |
3,750 |
+2.46% |
31,100 |
| 2024/11/19 |
3,730 |
3,740 |
3,610 |
3,660 |
-1.88% |
99,200 |
| 2024/11/18 |
3,855 |
3,875 |
3,695 |
3,730 |
-3.49% |
45,900 |
| 2024/11/15 |
3,810 |
3,870 |
3,645 |
3,865 |
-0.39% |
83,100 |
| 2024/11/14 |
3,800 |
3,945 |
3,745 |
3,880 |
+3.74% |
97,300 |
| 2024/11/13 |
3,810 |
3,840 |
3,725 |
3,740 |
-0.53% |
42,800 |
| 2024/11/12 |
3,850 |
3,855 |
3,760 |
3,760 |
-2.08% |
37,300 |
| 2024/11/11 |
3,745 |
3,840 |
3,745 |
3,840 |
+2.54% |
21,300 |
| 2024/11/8 |
3,815 |
3,825 |
3,745 |
3,745 |
-0.27% |
27,500 |
| 2024/11/7 |
3,560 |
3,805 |
3,560 |
3,755 |
+5.48% |
71,000 |
| 2024/11/6 |
3,595 |
3,595 |
3,525 |
3,560 |
-0.97% |
30,300 |
| 2024/11/5 |
3,500 |
3,595 |
3,500 |
3,595 |
+4.96% |
33,100 |
| 2024/11/1 |
3,455 |
3,455 |
3,395 |
3,425 |
-1.44% |
29,000 |
| 2024/10/31 |
3,525 |
3,545 |
3,455 |
3,475 |
-2.39% |
37,500 |
| 2024/10/30 |
3,565 |
3,680 |
3,560 |
3,560 |
+1.42% |
157,900 |
| 2024/10/29 |
3,465 |
3,545 |
3,440 |
3,510 |
+1.30% |
19,600 |
| 2024/10/28 |
3,435 |
3,530 |
3,435 |
3,465 |
+0.87% |
20,700 |
| 2024/10/25 |
3,530 |
3,560 |
3,425 |
3,435 |
-2.69% |
39,400 |
| 2024/10/24 |
3,445 |
3,550 |
3,445 |
3,530 |
+2.47% |
44,600 |
| 2024/10/23 |
3,655 |
3,655 |
3,445 |
3,445 |
-5.75% |
48,700 |
| 2024/10/22 |
3,725 |
3,725 |
3,590 |
3,655 |
-0.41% |
32,100 |
| 2024/10/21 |
3,725 |
3,725 |
3,655 |
3,670 |
-0.54% |
26,400 |
| 2024/10/18 |
3,760 |
3,780 |
3,675 |
3,690 |
-1.86% |
20,400 |
| 2024/10/17 |
3,770 |
3,780 |
3,705 |
3,760 |
-0.27% |
17,400 |
| 2024/10/16 |
3,755 |
3,835 |
3,740 |
3,770 |
-1.05% |
29,200 |
| 2024/10/15 |
3,760 |
3,865 |
3,755 |
3,810 |
+2.70% |
35,400 |
| 2024/10/11 |
3,770 |
3,800 |
3,710 |
3,710 |
-1.59% |
28,600 |
| 2024/10/10 |
3,760 |
3,770 |
3,705 |
3,770 |
+0.27% |
32,300 |
| 2024/10/9 |
3,735 |
3,800 |
3,735 |
3,760 |
+1.90% |
46,000 |
| 2024/10/8 |
3,625 |
3,710 |
3,600 |
3,690 |
+0.96% |
24,500 |
| 2024/10/7 |
3,630 |
3,680 |
3,600 |
3,655 |
+2.09% |
34,500 |
| 2024/10/4 |
3,595 |
3,635 |
3,560 |
3,580 |
+0.56% |
32,400 |
| 2024/10/3 |
3,640 |
3,645 |
3,555 |
3,560 |
+1.14% |
24,500 |
| 2024/10/2 |
3,495 |
3,585 |
3,495 |
3,520 |
-0.56% |
24,900 |
| 2024/10/1 |
3,405 |
3,560 |
3,405 |
3,540 |
+3.96% |
21,200 |
| 2024/9/30 |
3,450 |
3,470 |
3,380 |
3,405 |
-2.58% |
24,800 |
| 2024/9/27 |
3,585 |
3,610 |
3,400 |
3,495 |
-2.65% |
42,500 |
| 2024/9/26 |
3,420 |
3,610 |
3,370 |
3,590 |
+5.90% |
51,400 |
| 2024/9/25 |
3,385 |
3,420 |
3,350 |
3,390 |
+0.15% |
22,300 |
| 2024/9/24 |
3,470 |
3,470 |
3,365 |
3,385 |
-1.17% |
13,600 |
| 2024/9/20 |
3,445 |
3,460 |
3,405 |
3,425 |
+1.33% |
38,900 |
| 2024/9/19 |
3,385 |
3,405 |
3,360 |
3,380 |
+1.20% |
19,500 |
| 2024/9/18 |
3,370 |
3,370 |
3,305 |
3,340 |
+1.21% |
22,400 |
| 2024/9/17 |
3,360 |
3,360 |
3,230 |
3,300 |
-1.79% |
26,200 |
| 2024/9/13 |
3,480 |
3,480 |
3,360 |
3,360 |
-3.45% |
38,700 |
| 2024/9/12 |
3,390 |
3,520 |
3,375 |
3,480 |
+3.57% |
37,700 |
| 2024/9/11 |
3,330 |
3,375 |
3,305 |
3,360 |
+0.90% |
18,800 |
| 2024/9/10 |
3,350 |
3,355 |
3,305 |
3,330 |
-0.60% |
13,700 |
| 2024/9/9 |
3,315 |
3,375 |
3,270 |
3,350 |
-0.74% |
20,700 |
| 2024/9/6 |
3,410 |
3,435 |
3,340 |
3,375 |
-1.03% |
21,700 |
| 2024/9/5 |
3,395 |
3,475 |
3,350 |
3,410 |
+0.44% |
26,100 |
| 2024/9/4 |
3,435 |
3,455 |
3,380 |
3,395 |
-3.00% |
22,600 |
| 2024/9/3 |
3,460 |
3,500 |
3,430 |
3,500 |
+1.01% |
18,200 |
| 2024/9/2 |
3,500 |
3,500 |
3,425 |
3,465 |
+0.14% |
16,900 |
| 2024/8/30 |
3,425 |
3,485 |
3,410 |
3,460 |
+1.32% |
14,300 |
| 2024/8/29 |
3,440 |
3,470 |
3,375 |
3,415 |
-1.87% |
9,600 |
| 2024/8/28 |
3,500 |
3,500 |
3,445 |
3,480 |
+0.00% |
9,400 |
| 2024/8/27 |
3,410 |
3,500 |
3,385 |
3,480 |
+2.81% |
23,800 |
| 2024/8/26 |
3,385 |
3,405 |
3,365 |
3,385 |
+0.00% |
13,400 |
| 2024/8/23 |
3,370 |
3,420 |
3,360 |
3,385 |
+1.04% |
16,600 |
| 2024/8/22 |
3,415 |
3,450 |
3,305 |
3,350 |
-1.76% |
47,000 |
| 2024/8/21 |
3,440 |
3,475 |
3,400 |
3,410 |
-0.73% |
21,200 |
| 2024/8/20 |
3,370 |
3,450 |
3,345 |
3,435 |
+2.69% |
23,000 |
| 2024/8/19 |
3,385 |
3,415 |
3,310 |
3,345 |
-1.62% |
36,800 |
| 2024/8/16 |
3,360 |
3,410 |
3,340 |
3,400 |
+3.19% |
25,600 |
| 2024/8/15 |
3,265 |
3,315 |
3,250 |
3,295 |
+1.85% |
35,400 |
| 2024/8/14 |
3,115 |
3,270 |
3,080 |
3,235 |
+5.37% |
49,100 |
| 2024/8/13 |
2,982 |
3,115 |
2,982 |
3,070 |
+2.95% |
34,300 |
| 2024/8/9 |
3,020 |
3,135 |
2,889 |
2,982 |
+0.47% |
52,100 |
| 2024/8/8 |
2,910 |
2,987 |
2,810 |
2,968 |
+1.64% |
15,000 |
| 2024/8/7 |
2,769 |
3,065 |
2,767 |
2,920 |
+0.14% |
38,000 |
| 2024/8/6 |
2,633 |
2,979 |
2,617 |
2,916 |
+17.44% |
49,500 |
| 2024/8/5 |
2,852 |
2,929 |
2,425 |
2,483 |
-17.78% |
49,300 |
| 2024/8/2 |
3,095 |
3,145 |
3,020 |
3,020 |
-6.07% |
39,300 |
| 2024/8/1 |
3,245 |
3,255 |
3,190 |
3,215 |
-2.58% |
31,200 |
| 2024/7/31 |
3,160 |
3,310 |
3,160 |
3,300 |
+3.12% |
29,900 |
| 2024/7/30 |
3,135 |
3,220 |
3,135 |
3,200 |
+2.07% |
35,500 |
| 2024/7/29 |
3,125 |
3,170 |
3,090 |
3,135 |
+1.79% |
39,100 |
| 2024/7/26 |
3,105 |
3,135 |
3,080 |
3,080 |
-0.81% |
24,500 |
| 2024/7/25 |
3,120 |
3,170 |
3,105 |
3,105 |
-2.20% |
59,000 |
| 2024/7/24 |
3,170 |
3,225 |
3,165 |
3,175 |
+0.00% |
35,900 |
| 2024/7/23 |
3,175 |
3,215 |
3,125 |
3,175 |
+0.00% |
39,400 |
| 2024/7/22 |
3,145 |
3,180 |
3,115 |
3,175 |
-0.31% |
31,200 |
| 2024/7/19 |
3,190 |
3,215 |
3,160 |
3,185 |
-0.78% |
22,400 |
|
