日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
3,011 |
3,034 |
2,995 |
2,995 |
-0.53% |
1,504,600 |
2025/2/14 |
3,060 |
3,060 |
3,011 |
3,011 |
-1.60% |
1,295,200 |
2025/2/13 |
3,030 |
3,105 |
3,024 |
3,060 |
+1.12% |
1,580,000 |
2025/2/12 |
3,101 |
3,110 |
3,011 |
3,026 |
-1.59% |
2,348,400 |
2025/2/10 |
3,114 |
3,118 |
3,069 |
3,075 |
-0.49% |
1,624,500 |
2025/2/7 |
3,143 |
3,148 |
3,090 |
3,090 |
-1.37% |
1,987,100 |
2025/2/6 |
3,134 |
3,184 |
3,086 |
3,133 |
-3.12% |
4,563,700 |
2025/2/5 |
3,320 |
3,400 |
3,164 |
3,234 |
-2.71% |
4,611,800 |
2025/2/4 |
3,372 |
3,379 |
3,324 |
3,324 |
-0.92% |
1,174,600 |
2025/2/3 |
3,415 |
3,433 |
3,305 |
3,355 |
-3.51% |
2,277,800 |
2025/1/31 |
3,571 |
3,590 |
3,472 |
3,477 |
-2.63% |
2,111,400 |
2025/1/30 |
3,568 |
3,590 |
3,562 |
3,571 |
+0.11% |
616,200 |
2025/1/29 |
3,594 |
3,603 |
3,560 |
3,567 |
-0.89% |
777,600 |
2025/1/28 |
3,595 |
3,612 |
3,571 |
3,599 |
+0.90% |
491,500 |
2025/1/27 |
3,582 |
3,599 |
3,566 |
3,567 |
+0.54% |
734,300 |
2025/1/24 |
3,550 |
3,587 |
3,539 |
3,548 |
+0.82% |
933,400 |
2025/1/23 |
3,524 |
3,531 |
3,492 |
3,519 |
-1.07% |
1,706,700 |
2025/1/22 |
3,567 |
3,571 |
3,543 |
3,557 |
+0.28% |
728,600 |
2025/1/21 |
3,555 |
3,557 |
3,532 |
3,547 |
+0.03% |
622,600 |
2025/1/20 |
3,533 |
3,564 |
3,530 |
3,546 |
+0.54% |
553,900 |
2025/1/17 |
3,534 |
3,602 |
3,527 |
3,527 |
+0.37% |
1,535,800 |
2025/1/16 |
3,550 |
3,559 |
3,505 |
3,514 |
-0.76% |
1,070,700 |
2025/1/15 |
3,574 |
3,615 |
3,536 |
3,541 |
-0.45% |
1,037,400 |
2025/1/14 |
3,560 |
3,578 |
3,531 |
3,557 |
-0.39% |
1,253,900 |
2025/1/10 |
3,606 |
3,623 |
3,565 |
3,571 |
-0.72% |
1,111,600 |
2025/1/9 |
3,631 |
3,639 |
3,563 |
3,597 |
-2.04% |
2,109,400 |
2025/1/8 |
3,752 |
3,754 |
3,672 |
3,672 |
-2.13% |
1,312,000 |
2025/1/7 |
3,759 |
3,770 |
3,738 |
3,752 |
-0.19% |
992,600 |
2025/1/6 |
3,823 |
3,839 |
3,754 |
3,759 |
-1.67% |
1,015,300 |
2024/12/30 |
3,848 |
3,848 |
3,803 |
3,823 |
+0.13% |
683,000 |
2024/12/27 |
3,780 |
3,818 |
3,776 |
3,818 |
+1.03% |
1,087,600 |
2024/12/26 |
3,756 |
3,779 |
3,752 |
3,779 |
+0.61% |
609,500 |
2024/12/25 |
3,791 |
3,791 |
3,715 |
3,756 |
-0.77% |
746,800 |
2024/12/24 |
3,776 |
3,799 |
3,760 |
3,785 |
+0.34% |
659,700 |
2024/12/23 |
3,820 |
3,824 |
3,772 |
3,772 |
-0.26% |
852,400 |
2024/12/20 |
3,800 |
3,847 |
3,782 |
3,782 |
+0.05% |
2,497,000 |
2024/12/19 |
3,731 |
3,810 |
3,724 |
3,780 |
-0.16% |
772,900 |
2024/12/18 |
3,847 |
3,859 |
3,786 |
3,786 |
-1.28% |
1,199,700 |
2024/12/17 |
3,866 |
3,898 |
3,834 |
3,835 |
-1.13% |
824,600 |
2024/12/16 |
3,915 |
3,957 |
3,875 |
3,879 |
-0.89% |
764,900 |
2024/12/13 |
3,946 |
3,980 |
3,911 |
3,914 |
-2.81% |
1,374,800 |
2024/12/12 |
3,973 |
4,047 |
3,946 |
4,027 |
+1.72% |
1,086,900 |
2024/12/11 |
4,025 |
4,042 |
3,940 |
3,959 |
-1.42% |
915,200 |
2024/12/10 |
4,021 |
4,037 |
3,983 |
4,016 |
+0.53% |
864,800 |
2024/12/9 |
4,000 |
4,014 |
3,951 |
3,995 |
-0.65% |
1,015,600 |
2024/12/6 |
4,080 |
4,096 |
3,988 |
4,021 |
-1.33% |
588,100 |
2024/12/5 |
4,080 |
4,082 |
4,023 |
4,075 |
-0.20% |
717,900 |
2024/12/4 |
4,038 |
4,100 |
4,030 |
4,083 |
+1.11% |
793,100 |
2024/12/3 |
4,045 |
4,070 |
4,017 |
4,038 |
+0.60% |
905,700 |
2024/12/2 |
3,986 |
4,024 |
3,974 |
4,014 |
+0.90% |
710,400 |
2024/11/29 |
4,010 |
4,011 |
3,955 |
3,978 |
-1.02% |
839,900 |
2024/11/28 |
3,930 |
4,035 |
3,924 |
4,019 |
+2.87% |
1,059,100 |
2024/11/27 |
3,902 |
3,932 |
3,885 |
3,907 |
+0.13% |
910,200 |
2024/11/26 |
3,895 |
3,913 |
3,872 |
3,902 |
-0.31% |
796,500 |
2024/11/25 |
3,878 |
3,939 |
3,863 |
3,914 |
+2.22% |
2,499,100 |
2024/11/22 |
3,822 |
3,874 |
3,821 |
3,829 |
+0.18% |
986,600 |
2024/11/21 |
3,801 |
3,845 |
3,801 |
3,822 |
+0.47% |
755,100 |
2024/11/20 |
3,830 |
3,851 |
3,775 |
3,804 |
-0.65% |
817,600 |
2024/11/19 |
3,842 |
3,869 |
3,829 |
3,829 |
+0.08% |
806,900 |
2024/11/18 |
3,828 |
3,846 |
3,803 |
3,826 |
-0.05% |
878,000 |
2024/11/15 |
3,800 |
3,881 |
3,792 |
3,828 |
-0.31% |
1,170,600 |
2024/11/14 |
3,860 |
3,910 |
3,826 |
3,840 |
-1.39% |
1,661,600 |
2024/11/13 |
3,940 |
3,975 |
3,851 |
3,894 |
-1.22% |
1,730,500 |
2024/11/12 |
3,940 |
4,008 |
3,928 |
3,942 |
+3.74% |
3,384,500 |
2024/11/11 |
4,142 |
4,234 |
3,750 |
3,800 |
-7.90% |
5,989,500 |
2024/11/8 |
4,107 |
4,128 |
4,089 |
4,126 |
+0.71% |
915,400 |
2024/11/7 |
4,085 |
4,144 |
4,075 |
4,097 |
+1.84% |
996,100 |
2024/11/6 |
4,037 |
4,100 |
4,023 |
4,023 |
-0.42% |
823,100 |
2024/11/5 |
4,060 |
4,061 |
4,007 |
4,040 |
-0.54% |
760,900 |
2024/11/1 |
4,055 |
4,092 |
4,044 |
4,062 |
-1.41% |
636,800 |
2024/10/31 |
4,140 |
4,149 |
4,094 |
4,120 |
-1.53% |
823,000 |
2024/10/30 |
4,175 |
4,194 |
4,130 |
4,184 |
+0.99% |
5,779,900 |
2024/10/29 |
4,116 |
4,162 |
4,111 |
4,143 |
+1.05% |
689,900 |
2024/10/28 |
4,065 |
4,104 |
4,060 |
4,100 |
+1.76% |
641,700 |
2024/10/25 |
4,028 |
4,039 |
4,005 |
4,029 |
+0.60% |
585,900 |
2024/10/24 |
4,025 |
4,034 |
4,001 |
4,005 |
-0.50% |
567,500 |
2024/10/23 |
4,009 |
4,038 |
4,002 |
4,025 |
+0.47% |
551,800 |
2024/10/22 |
4,082 |
4,084 |
4,002 |
4,006 |
-1.69% |
543,700 |
2024/10/21 |
4,082 |
4,088 |
4,053 |
4,075 |
-0.63% |
537,400 |
2024/10/18 |
4,092 |
4,119 |
4,082 |
4,101 |
+0.64% |
508,400 |
2024/10/17 |
4,124 |
4,144 |
4,073 |
4,075 |
-0.88% |
558,700 |
2024/10/16 |
4,159 |
4,196 |
4,111 |
4,111 |
-1.13% |
1,015,100 |
2024/10/15 |
4,181 |
4,205 |
4,153 |
4,158 |
+1.14% |
1,057,000 |
2024/10/11 |
4,144 |
4,152 |
4,109 |
4,111 |
-1.77% |
765,500 |
2024/10/10 |
4,140 |
4,214 |
4,128 |
4,185 |
+1.65% |
1,144,200 |
2024/10/9 |
4,118 |
4,119 |
4,057 |
4,117 |
+1.60% |
735,200 |
2024/10/8 |
4,026 |
4,063 |
4,012 |
4,052 |
-0.90% |
848,100 |
2024/10/7 |
4,100 |
4,118 |
4,085 |
4,089 |
+0.12% |
695,400 |
2024/10/4 |
4,050 |
4,113 |
4,044 |
4,084 |
+1.62% |
867,400 |
2024/10/3 |
4,040 |
4,050 |
3,988 |
4,019 |
+1.01% |
805,400 |
2024/10/2 |
3,972 |
3,995 |
3,965 |
3,979 |
-1.22% |
844,400 |
2024/10/1 |
4,000 |
4,064 |
3,990 |
4,028 |
+0.52% |
686,300 |
2024/9/30 |
4,050 |
4,080 |
3,979 |
4,007 |
-2.48% |
1,236,400 |
2024/9/27 |
4,013 |
4,110 |
4,013 |
4,109 |
+0.91% |
928,000 |
2024/9/26 |
4,010 |
4,076 |
3,988 |
4,072 |
+2.08% |
1,304,700 |
2024/9/25 |
3,960 |
3,998 |
3,935 |
3,989 |
+0.18% |
769,200 |
2024/9/24 |
3,988 |
4,039 |
3,972 |
3,982 |
+0.33% |
1,236,100 |
2024/9/20 |
3,952 |
3,979 |
3,939 |
3,969 |
+0.81% |
1,246,300 |
2024/9/19 |
3,941 |
3,979 |
3,927 |
3,937 |
+0.28% |
817,300 |
2024/9/18 |
3,957 |
3,997 |
3,903 |
3,926 |
-0.78% |
695,500 |
2024/9/17 |
3,900 |
3,957 |
3,886 |
3,957 |
+2.86% |
1,111,700 |
2024/9/13 |
3,841 |
3,881 |
3,838 |
3,847 |
-0.34% |
804,700 |
2024/9/12 |
3,834 |
3,883 |
3,815 |
3,860 |
+1.47% |
631,100 |
2024/9/11 |
3,876 |
3,882 |
3,789 |
3,804 |
-2.24% |
951,300 |
2024/9/10 |
3,875 |
3,950 |
3,866 |
3,891 |
+0.41% |
1,060,800 |
2024/9/9 |
3,841 |
3,930 |
3,831 |
3,875 |
+0.65% |
1,016,000 |
2024/9/6 |
3,830 |
3,872 |
3,820 |
3,850 |
+0.86% |
548,300 |
2024/9/5 |
3,779 |
3,817 |
3,762 |
3,817 |
+0.98% |
539,600 |
2024/9/4 |
3,780 |
3,814 |
3,773 |
3,780 |
-1.10% |
775,400 |
2024/9/3 |
3,791 |
3,824 |
3,791 |
3,822 |
+0.61% |
465,900 |
2024/9/2 |
3,820 |
3,821 |
3,786 |
3,799 |
-0.26% |
621,500 |
2024/8/30 |
3,831 |
3,847 |
3,791 |
3,809 |
-0.57% |
1,191,200 |
2024/8/29 |
3,830 |
3,845 |
3,807 |
3,831 |
-0.42% |
766,300 |
2024/8/28 |
3,917 |
3,921 |
3,833 |
3,847 |
-1.11% |
647,900 |
2024/8/27 |
3,838 |
3,935 |
3,831 |
3,890 |
+2.91% |
1,046,500 |
2024/8/26 |
3,789 |
3,796 |
3,759 |
3,780 |
-0.29% |
555,900 |
2024/8/23 |
3,761 |
3,810 |
3,761 |
3,791 |
+0.93% |
751,700 |
2024/8/22 |
3,760 |
3,773 |
3,714 |
3,756 |
+0.03% |
954,300 |
2024/8/21 |
3,769 |
3,832 |
3,755 |
3,755 |
-2.11% |
972,700 |
2024/8/20 |
3,830 |
3,836 |
3,790 |
3,836 |
+1.05% |
637,100 |
2024/8/19 |
3,835 |
3,835 |
3,775 |
3,796 |
-0.58% |
810,700 |
2024/8/16 |
3,810 |
3,865 |
3,801 |
3,818 |
+1.09% |
818,000 |
2024/8/15 |
3,810 |
3,810 |
3,743 |
3,777 |
-0.11% |
644,700 |
|