| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/2/18 |
2,998 |
3,020 |
2,957 |
2,994 |
-0.86% |
93,700 |
| 2025/2/17 |
3,035 |
3,075 |
3,010 |
3,020 |
+0.00% |
84,500 |
| 2025/2/14 |
3,100 |
3,115 |
2,951 |
3,020 |
-0.33% |
258,500 |
| 2025/2/13 |
3,010 |
3,050 |
3,005 |
3,030 |
+2.40% |
132,500 |
| 2025/2/12 |
2,947 |
2,991 |
2,930 |
2,959 |
+1.37% |
164,600 |
| 2025/2/10 |
2,916 |
2,932 |
2,902 |
2,919 |
+0.34% |
84,000 |
| 2025/2/7 |
2,902 |
2,924 |
2,883 |
2,909 |
-0.34% |
61,900 |
| 2025/2/6 |
2,926 |
2,942 |
2,893 |
2,919 |
+1.00% |
80,200 |
| 2025/2/5 |
2,905 |
2,917 |
2,865 |
2,890 |
-0.52% |
107,500 |
| 2025/2/4 |
2,940 |
2,950 |
2,894 |
2,905 |
-0.34% |
106,600 |
| 2025/2/3 |
2,984 |
2,984 |
2,910 |
2,915 |
-3.32% |
154,300 |
| 2025/1/31 |
3,040 |
3,040 |
3,005 |
3,015 |
-1.31% |
57,600 |
| 2025/1/30 |
3,045 |
3,080 |
3,040 |
3,055 |
+0.83% |
88,900 |
| 2025/1/29 |
3,070 |
3,080 |
3,030 |
3,030 |
-0.98% |
59,500 |
| 2025/1/28 |
3,055 |
3,080 |
3,045 |
3,060 |
-0.33% |
54,500 |
| 2025/1/27 |
3,070 |
3,080 |
3,050 |
3,070 |
+0.66% |
75,700 |
| 2025/1/24 |
3,060 |
3,100 |
3,040 |
3,050 |
+0.49% |
98,800 |
| 2025/1/23 |
3,000 |
3,050 |
2,973 |
3,035 |
+0.00% |
121,900 |
| 2025/1/22 |
3,065 |
3,065 |
3,015 |
3,035 |
-0.65% |
97,200 |
| 2025/1/21 |
3,120 |
3,130 |
3,040 |
3,055 |
-0.49% |
74,300 |
| 2025/1/20 |
3,110 |
3,115 |
3,065 |
3,070 |
-1.44% |
92,000 |
| 2025/1/17 |
3,150 |
3,155 |
3,105 |
3,115 |
-1.11% |
65,500 |
| 2025/1/16 |
3,220 |
3,220 |
3,135 |
3,150 |
-2.17% |
108,200 |
| 2025/1/15 |
3,255 |
3,280 |
3,195 |
3,220 |
-1.83% |
99,100 |
| 2025/1/14 |
3,310 |
3,350 |
3,245 |
3,280 |
-0.61% |
92,800 |
| 2025/1/10 |
3,330 |
3,390 |
3,300 |
3,300 |
-1.49% |
95,100 |
| 2025/1/9 |
3,245 |
3,360 |
3,245 |
3,350 |
+3.72% |
158,300 |
| 2025/1/8 |
3,315 |
3,335 |
3,220 |
3,230 |
-2.71% |
116,600 |
| 2025/1/7 |
3,320 |
3,335 |
3,275 |
3,320 |
+0.00% |
114,700 |
| 2025/1/6 |
3,390 |
3,395 |
3,280 |
3,320 |
-1.04% |
126,300 |
| 2024/12/30 |
3,350 |
3,365 |
3,300 |
3,355 |
+0.75% |
132,800 |
| 2024/12/27 |
3,250 |
3,330 |
3,240 |
3,330 |
+2.30% |
146,700 |
| 2024/12/26 |
3,240 |
3,255 |
3,175 |
3,255 |
+0.15% |
109,500 |
| 2024/12/25 |
3,245 |
3,285 |
3,190 |
3,250 |
+0.93% |
215,500 |
| 2024/12/24 |
3,100 |
3,255 |
3,060 |
3,220 |
+4.89% |
259,200 |
| 2024/12/23 |
2,954 |
3,070 |
2,954 |
3,070 |
+5.32% |
195,100 |
| 2024/12/20 |
2,821 |
2,939 |
2,820 |
2,915 |
+4.11% |
235,500 |
| 2024/12/19 |
2,790 |
2,878 |
2,790 |
2,800 |
+2.00% |
201,800 |
| 2024/12/18 |
2,783 |
2,800 |
2,740 |
2,745 |
-0.40% |
81,500 |
| 2024/12/17 |
2,773 |
2,792 |
2,738 |
2,756 |
-0.76% |
83,300 |
| 2024/12/16 |
2,788 |
2,798 |
2,777 |
2,777 |
-0.39% |
50,600 |
| 2024/12/13 |
2,773 |
2,829 |
2,771 |
2,788 |
-0.71% |
65,600 |
| 2024/12/12 |
2,817 |
2,833 |
2,801 |
2,808 |
-0.32% |
47,900 |
| 2024/12/11 |
2,835 |
2,850 |
2,802 |
2,817 |
-0.53% |
55,200 |
| 2024/12/10 |
2,856 |
2,857 |
2,823 |
2,832 |
+0.28% |
59,500 |
| 2024/12/9 |
2,822 |
2,853 |
2,820 |
2,824 |
+0.18% |
79,000 |
| 2024/12/6 |
2,872 |
2,872 |
2,819 |
2,819 |
-1.40% |
44,300 |
| 2024/12/5 |
2,882 |
2,906 |
2,835 |
2,859 |
-0.83% |
110,900 |
| 2024/12/4 |
2,875 |
2,896 |
2,851 |
2,883 |
-0.59% |
80,600 |
| 2024/12/3 |
2,797 |
2,914 |
2,792 |
2,900 |
+3.68% |
144,500 |
| 2024/12/2 |
2,802 |
2,815 |
2,781 |
2,797 |
-0.53% |
86,800 |
| 2024/11/29 |
2,798 |
2,822 |
2,780 |
2,812 |
+0.50% |
91,400 |
| 2024/11/28 |
2,775 |
2,798 |
2,755 |
2,798 |
+1.01% |
92,600 |
| 2024/11/27 |
2,768 |
2,782 |
2,736 |
2,770 |
+0.07% |
120,600 |
| 2024/11/26 |
2,794 |
2,811 |
2,750 |
2,768 |
-1.14% |
125,000 |
| 2024/11/25 |
2,841 |
2,856 |
2,800 |
2,800 |
-0.71% |
102,600 |
| 2024/11/22 |
2,815 |
2,827 |
2,796 |
2,820 |
-0.04% |
62,900 |
| 2024/11/21 |
2,871 |
2,884 |
2,821 |
2,821 |
-0.21% |
84,000 |
| 2024/11/20 |
2,818 |
2,831 |
2,804 |
2,827 |
+0.32% |
59,600 |
| 2024/11/19 |
2,858 |
2,873 |
2,807 |
2,818 |
-1.26% |
66,600 |
| 2024/11/18 |
2,823 |
2,859 |
2,794 |
2,854 |
+0.96% |
114,300 |
| 2024/11/15 |
2,900 |
2,909 |
2,827 |
2,827 |
-2.38% |
97,500 |
| 2024/11/14 |
2,918 |
2,935 |
2,877 |
2,896 |
-1.33% |
143,100 |
| 2024/11/13 |
3,030 |
3,055 |
2,920 |
2,935 |
-5.32% |
302,000 |
| 2024/11/12 |
3,085 |
3,170 |
3,085 |
3,100 |
+0.49% |
122,200 |
| 2024/11/11 |
3,120 |
3,130 |
3,065 |
3,085 |
-1.75% |
86,300 |
| 2024/11/8 |
3,135 |
3,170 |
3,125 |
3,140 |
+0.64% |
86,900 |
| 2024/11/7 |
3,120 |
3,145 |
3,090 |
3,120 |
+0.00% |
90,500 |
| 2024/11/6 |
3,155 |
3,170 |
3,090 |
3,120 |
+3.48% |
216,100 |
| 2024/11/5 |
3,085 |
3,085 |
3,000 |
3,015 |
-2.27% |
82,400 |
| 2024/11/1 |
3,105 |
3,145 |
3,070 |
3,085 |
-2.06% |
71,900 |
| 2024/10/31 |
3,110 |
3,150 |
3,100 |
3,150 |
+1.78% |
78,300 |
| 2024/10/30 |
3,100 |
3,110 |
3,070 |
3,095 |
+0.16% |
428,700 |
| 2024/10/29 |
3,090 |
3,095 |
3,040 |
3,090 |
+0.49% |
59,900 |
| 2024/10/28 |
3,055 |
3,095 |
3,015 |
3,075 |
+0.65% |
50,700 |
| 2024/10/25 |
3,085 |
3,095 |
3,030 |
3,055 |
+0.00% |
63,100 |
| 2024/10/24 |
3,020 |
3,070 |
3,015 |
3,055 |
-0.33% |
72,700 |
| 2024/10/23 |
3,080 |
3,090 |
3,055 |
3,065 |
-0.65% |
51,100 |
| 2024/10/22 |
3,095 |
3,095 |
3,040 |
3,085 |
+0.00% |
69,400 |
| 2024/10/21 |
3,115 |
3,115 |
3,070 |
3,085 |
-1.44% |
56,700 |
| 2024/10/18 |
3,120 |
3,145 |
3,095 |
3,130 |
+1.29% |
58,800 |
| 2024/10/17 |
3,085 |
3,100 |
3,070 |
3,090 |
+0.16% |
48,700 |
| 2024/10/16 |
3,050 |
3,110 |
3,025 |
3,085 |
+0.65% |
69,100 |
| 2024/10/15 |
3,100 |
3,130 |
3,065 |
3,065 |
-1.13% |
73,700 |
| 2024/10/11 |
3,100 |
3,110 |
3,080 |
3,100 |
-0.16% |
59,600 |
| 2024/10/10 |
3,090 |
3,110 |
3,065 |
3,105 |
+0.00% |
40,000 |
| 2024/10/9 |
3,100 |
3,125 |
3,075 |
3,105 |
-0.16% |
66,000 |
| 2024/10/8 |
3,135 |
3,170 |
3,110 |
3,110 |
-2.05% |
63,700 |
| 2024/10/7 |
3,180 |
3,190 |
3,105 |
3,175 |
+0.47% |
71,000 |
| 2024/10/4 |
3,095 |
3,185 |
3,050 |
3,160 |
+2.60% |
102,800 |
| 2024/10/3 |
3,075 |
3,095 |
3,050 |
3,080 |
+1.65% |
78,300 |
| 2024/10/2 |
3,030 |
3,095 |
3,025 |
3,030 |
-1.30% |
58,000 |
| 2024/10/1 |
3,035 |
3,085 |
3,010 |
3,070 |
+1.99% |
61,600 |
| 2024/9/30 |
3,000 |
3,040 |
2,980 |
3,010 |
-1.79% |
67,000 |
| 2024/9/27 |
3,080 |
3,120 |
3,025 |
3,065 |
-1.92% |
85,600 |
| 2024/9/26 |
3,090 |
3,145 |
3,055 |
3,125 |
+1.30% |
140,300 |
| 2024/9/25 |
3,065 |
3,085 |
3,010 |
3,085 |
+1.15% |
70,300 |
| 2024/9/24 |
3,030 |
3,075 |
3,030 |
3,050 |
+1.73% |
108,200 |
| 2024/9/20 |
2,991 |
3,020 |
2,973 |
2,998 |
+0.23% |
79,900 |
| 2024/9/19 |
2,975 |
3,020 |
2,975 |
2,991 |
+1.12% |
68,600 |
| 2024/9/18 |
2,950 |
2,975 |
2,929 |
2,958 |
+1.06% |
56,200 |
| 2024/9/17 |
2,966 |
3,000 |
2,902 |
2,927 |
-0.03% |
67,400 |
| 2024/9/13 |
2,970 |
2,970 |
2,923 |
2,928 |
-1.78% |
81,800 |
| 2024/9/12 |
2,922 |
2,994 |
2,920 |
2,981 |
+3.11% |
81,400 |
| 2024/9/11 |
2,889 |
2,913 |
2,866 |
2,891 |
-0.99% |
120,600 |
| 2024/9/10 |
2,929 |
2,949 |
2,909 |
2,920 |
-0.03% |
83,300 |
| 2024/9/9 |
2,881 |
2,925 |
2,834 |
2,921 |
-0.98% |
115,600 |
| 2024/9/6 |
2,978 |
3,000 |
2,935 |
2,950 |
-0.44% |
64,800 |
| 2024/9/5 |
2,975 |
2,995 |
2,940 |
2,963 |
+1.30% |
57,000 |
| 2024/9/4 |
2,901 |
2,976 |
2,901 |
2,925 |
-2.01% |
63,400 |
| 2024/9/3 |
2,920 |
2,989 |
2,920 |
2,985 |
+2.79% |
78,800 |
| 2024/9/2 |
2,940 |
2,940 |
2,876 |
2,904 |
-0.72% |
50,800 |
| 2024/8/30 |
2,916 |
2,939 |
2,916 |
2,925 |
+0.24% |
47,500 |
| 2024/8/29 |
2,890 |
2,928 |
2,887 |
2,918 |
+0.93% |
49,300 |
| 2024/8/28 |
2,856 |
2,903 |
2,854 |
2,891 |
+0.63% |
36,200 |
| 2024/8/27 |
2,843 |
2,884 |
2,843 |
2,873 |
+0.81% |
56,600 |
| 2024/8/26 |
2,831 |
2,863 |
2,816 |
2,850 |
+0.04% |
60,600 |
| 2024/8/23 |
2,839 |
2,854 |
2,812 |
2,849 |
+1.75% |
89,500 |
| 2024/8/22 |
2,799 |
2,815 |
2,779 |
2,800 |
-0.39% |
38,000 |
| 2024/8/21 |
2,765 |
2,818 |
2,765 |
2,811 |
+0.29% |
51,600 |
| 2024/8/20 |
2,773 |
2,815 |
2,767 |
2,803 |
+0.83% |
74,400 |
| 2024/8/19 |
2,810 |
2,817 |
2,765 |
2,780 |
-1.66% |
57,100 |
| 2024/8/16 |
2,828 |
2,838 |
2,805 |
2,827 |
+1.76% |
81,500 |
|
