日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
3,525 |
3,580 |
3,425 |
3,455 |
-1.99% |
31,400 |
2025/2/13 |
3,460 |
3,570 |
3,380 |
3,525 |
+2.17% |
62,300 |
2025/2/12 |
3,740 |
3,865 |
3,370 |
3,450 |
-6.25% |
91,100 |
2025/2/10 |
3,705 |
3,725 |
3,665 |
3,680 |
+0.27% |
27,400 |
2025/2/7 |
3,670 |
3,695 |
3,635 |
3,670 |
+0.55% |
20,100 |
2025/2/6 |
3,645 |
3,660 |
3,620 |
3,650 |
+1.25% |
12,700 |
2025/2/5 |
3,580 |
3,650 |
3,580 |
3,605 |
+0.70% |
15,300 |
2025/2/4 |
3,560 |
3,620 |
3,540 |
3,580 |
+0.85% |
29,300 |
2025/2/3 |
3,605 |
3,605 |
3,545 |
3,550 |
-3.14% |
40,600 |
2025/1/31 |
3,665 |
3,680 |
3,630 |
3,665 |
-0.41% |
18,300 |
2025/1/30 |
3,655 |
3,690 |
3,625 |
3,680 |
+0.27% |
13,900 |
2025/1/29 |
3,715 |
3,725 |
3,660 |
3,670 |
-0.14% |
20,000 |
2025/1/28 |
3,640 |
3,700 |
3,635 |
3,675 |
-0.54% |
13,700 |
2025/1/27 |
3,700 |
3,740 |
3,675 |
3,695 |
+1.79% |
18,200 |
2025/1/24 |
3,650 |
3,670 |
3,605 |
3,630 |
-0.68% |
20,800 |
2025/1/23 |
3,675 |
3,695 |
3,640 |
3,655 |
-0.95% |
23,800 |
2025/1/22 |
3,690 |
3,710 |
3,650 |
3,690 |
+0.14% |
14,600 |
2025/1/21 |
3,750 |
3,750 |
3,685 |
3,685 |
-1.21% |
13,300 |
2025/1/20 |
3,680 |
3,740 |
3,670 |
3,730 |
+1.36% |
14,100 |
2025/1/17 |
3,670 |
3,720 |
3,645 |
3,680 |
-0.81% |
22,900 |
2025/1/16 |
3,685 |
3,755 |
3,660 |
3,710 |
+1.92% |
39,300 |
2025/1/15 |
3,630 |
3,655 |
3,605 |
3,640 |
+1.25% |
26,500 |
2025/1/14 |
3,630 |
3,635 |
3,540 |
3,595 |
-0.96% |
20,100 |
2025/1/10 |
3,625 |
3,685 |
3,610 |
3,630 |
+0.69% |
23,700 |
2025/1/9 |
3,680 |
3,690 |
3,600 |
3,605 |
-2.04% |
20,500 |
2025/1/8 |
3,710 |
3,710 |
3,655 |
3,680 |
-0.81% |
18,700 |
2025/1/7 |
3,750 |
3,775 |
3,665 |
3,710 |
-1.07% |
24,700 |
2025/1/6 |
3,890 |
3,890 |
3,725 |
3,750 |
-2.85% |
23,100 |
2024/12/30 |
3,845 |
3,880 |
3,805 |
3,860 |
+0.78% |
21,100 |
2024/12/27 |
3,785 |
3,835 |
3,780 |
3,830 |
+0.00% |
28,700 |
2024/12/26 |
3,800 |
3,830 |
3,755 |
3,830 |
+1.32% |
25,400 |
2024/12/25 |
3,815 |
3,815 |
3,740 |
3,780 |
+0.13% |
12,600 |
2024/12/24 |
3,835 |
3,840 |
3,775 |
3,775 |
-1.44% |
10,200 |
2024/12/23 |
3,825 |
3,850 |
3,785 |
3,830 |
+2.00% |
15,700 |
2024/12/20 |
3,820 |
3,825 |
3,740 |
3,755 |
-0.27% |
34,900 |
2024/12/19 |
3,655 |
3,785 |
3,650 |
3,765 |
+1.07% |
25,300 |
2024/12/18 |
3,775 |
3,780 |
3,710 |
3,725 |
-1.32% |
24,300 |
2024/12/17 |
3,725 |
3,805 |
3,705 |
3,775 |
+1.34% |
33,700 |
2024/12/16 |
3,690 |
3,760 |
3,675 |
3,725 |
+0.13% |
29,500 |
2024/12/13 |
3,730 |
3,785 |
3,685 |
3,720 |
-0.93% |
53,900 |
2024/12/12 |
3,780 |
3,815 |
3,750 |
3,755 |
-0.40% |
39,200 |
2024/12/11 |
3,730 |
3,795 |
3,710 |
3,770 |
+0.40% |
28,500 |
2024/12/10 |
3,825 |
3,835 |
3,695 |
3,755 |
-1.70% |
55,300 |
2024/12/9 |
3,840 |
3,870 |
3,805 |
3,820 |
-0.52% |
30,400 |
2024/12/6 |
3,920 |
3,920 |
3,820 |
3,840 |
-0.65% |
16,600 |
2024/12/5 |
3,890 |
3,910 |
3,825 |
3,865 |
+0.91% |
30,600 |
2024/12/4 |
3,945 |
3,990 |
3,820 |
3,830 |
-4.01% |
37,300 |
2024/12/3 |
3,895 |
4,030 |
3,895 |
3,990 |
+2.44% |
36,500 |
2024/12/2 |
3,855 |
3,935 |
3,855 |
3,895 |
+1.04% |
27,800 |
2024/11/29 |
3,815 |
3,905 |
3,800 |
3,855 |
+1.05% |
23,600 |
2024/11/28 |
3,750 |
3,850 |
3,745 |
3,815 |
+0.39% |
43,100 |
2024/11/27 |
3,945 |
3,970 |
3,755 |
3,800 |
-4.40% |
35,500 |
2024/11/26 |
3,900 |
3,995 |
3,890 |
3,975 |
+1.15% |
20,900 |
2024/11/25 |
3,940 |
3,975 |
3,920 |
3,930 |
+0.13% |
35,100 |
2024/11/22 |
3,870 |
3,935 |
3,830 |
3,925 |
-0.38% |
19,400 |
2024/11/21 |
3,955 |
3,970 |
3,915 |
3,940 |
-0.38% |
17,900 |
2024/11/20 |
3,875 |
3,980 |
3,875 |
3,955 |
+2.06% |
30,700 |
2024/11/19 |
4,005 |
4,020 |
3,875 |
3,875 |
-1.52% |
54,300 |
2024/11/18 |
3,980 |
4,025 |
3,925 |
3,935 |
-1.75% |
25,200 |
2024/11/15 |
4,045 |
4,050 |
3,975 |
4,005 |
+0.38% |
36,300 |
2024/11/14 |
4,000 |
4,065 |
3,960 |
3,990 |
+0.76% |
47,400 |
2024/11/13 |
3,990 |
4,010 |
3,935 |
3,960 |
-0.75% |
33,600 |
2024/11/12 |
3,980 |
4,045 |
3,905 |
3,990 |
-1.48% |
56,400 |
2024/11/11 |
4,010 |
4,175 |
3,995 |
4,050 |
+8.00% |
168,900 |
2024/11/8 |
3,810 |
3,810 |
3,720 |
3,750 |
+0.27% |
39,700 |
2024/11/7 |
3,760 |
3,775 |
3,715 |
3,740 |
+1.22% |
33,700 |
2024/11/6 |
3,690 |
3,745 |
3,640 |
3,695 |
+1.09% |
35,300 |
2024/11/5 |
3,625 |
3,700 |
3,600 |
3,655 |
+2.81% |
37,100 |
2024/11/1 |
3,645 |
3,645 |
3,540 |
3,555 |
-4.31% |
45,300 |
2024/10/31 |
3,695 |
3,735 |
3,675 |
3,715 |
+0.81% |
37,500 |
2024/10/30 |
3,640 |
3,715 |
3,620 |
3,685 |
+1.10% |
73,200 |
2024/10/29 |
3,630 |
3,665 |
3,605 |
3,645 |
+0.55% |
37,700 |
2024/10/28 |
3,590 |
3,630 |
3,570 |
3,625 |
+0.69% |
26,000 |
2024/10/25 |
3,645 |
3,655 |
3,590 |
3,600 |
-0.28% |
22,800 |
2024/10/24 |
3,570 |
3,635 |
3,520 |
3,610 |
+0.56% |
33,200 |
2024/10/23 |
3,600 |
3,615 |
3,550 |
3,590 |
-0.69% |
27,200 |
2024/10/22 |
3,630 |
3,665 |
3,595 |
3,615 |
-1.09% |
26,800 |
2024/10/21 |
3,690 |
3,690 |
3,640 |
3,655 |
-0.81% |
15,900 |
2024/10/18 |
3,760 |
3,760 |
3,670 |
3,685 |
-0.41% |
19,900 |
2024/10/17 |
3,725 |
3,750 |
3,700 |
3,700 |
+0.14% |
20,300 |
2024/10/16 |
3,795 |
3,820 |
3,695 |
3,695 |
-4.27% |
29,000 |
2024/10/15 |
3,850 |
3,860 |
3,790 |
3,860 |
+1.31% |
49,300 |
2024/10/11 |
3,835 |
3,855 |
3,795 |
3,810 |
+0.00% |
26,200 |
2024/10/10 |
3,875 |
3,885 |
3,790 |
3,810 |
-0.91% |
19,200 |
2024/10/9 |
3,915 |
3,915 |
3,820 |
3,845 |
-0.52% |
25,800 |
2024/10/8 |
3,810 |
3,885 |
3,810 |
3,865 |
+0.26% |
29,500 |
2024/10/7 |
3,905 |
3,920 |
3,855 |
3,855 |
-0.39% |
28,200 |
2024/10/4 |
3,850 |
3,870 |
3,820 |
3,870 |
+1.18% |
29,600 |
2024/10/3 |
3,860 |
3,890 |
3,790 |
3,825 |
+1.32% |
33,200 |
2024/10/2 |
3,795 |
3,865 |
3,755 |
3,775 |
-2.08% |
35,300 |
2024/10/1 |
3,810 |
3,890 |
3,810 |
3,855 |
+1.45% |
29,400 |
2024/9/30 |
3,815 |
3,870 |
3,795 |
3,800 |
-3.92% |
46,700 |
2024/9/27 |
3,980 |
3,980 |
3,930 |
3,955 |
-0.38% |
40,200 |
2024/9/26 |
3,970 |
4,000 |
3,930 |
3,970 |
+1.79% |
62,300 |
2024/9/25 |
3,870 |
3,900 |
3,830 |
3,900 |
+1.83% |
59,200 |
2024/9/24 |
3,805 |
3,900 |
3,780 |
3,830 |
+1.59% |
58,100 |
2024/9/20 |
3,745 |
3,820 |
3,735 |
3,770 |
+2.31% |
92,900 |
2024/9/19 |
3,635 |
3,710 |
3,620 |
3,685 |
+4.24% |
64,400 |
2024/9/18 |
3,570 |
3,570 |
3,480 |
3,535 |
+0.71% |
45,500 |
2024/9/17 |
3,500 |
3,530 |
3,440 |
3,510 |
+1.45% |
60,800 |
2024/9/13 |
3,410 |
3,485 |
3,370 |
3,460 |
+1.32% |
69,100 |
2024/9/12 |
3,405 |
3,455 |
3,405 |
3,415 |
+1.49% |
43,400 |
2024/9/11 |
3,405 |
3,405 |
3,335 |
3,365 |
-1.17% |
36,800 |
2024/9/10 |
3,420 |
3,460 |
3,400 |
3,405 |
-0.44% |
30,200 |
2024/9/9 |
3,390 |
3,425 |
3,305 |
3,420 |
-1.16% |
51,000 |
2024/9/6 |
3,520 |
3,540 |
3,455 |
3,460 |
-1.42% |
36,500 |
2024/9/5 |
3,610 |
3,660 |
3,500 |
3,510 |
-3.04% |
61,500 |
2024/9/4 |
3,560 |
3,660 |
3,555 |
3,620 |
-1.09% |
67,800 |
2024/9/3 |
3,635 |
3,665 |
3,600 |
3,660 |
+1.39% |
44,800 |
2024/9/2 |
3,650 |
3,665 |
3,550 |
3,610 |
-0.41% |
39,300 |
2024/8/30 |
3,590 |
3,640 |
3,555 |
3,625 |
+2.98% |
46,900 |
2024/8/29 |
3,575 |
3,590 |
3,510 |
3,520 |
-0.71% |
75,000 |
2024/8/28 |
3,515 |
3,545 |
3,460 |
3,545 |
-1.12% |
38,800 |
2024/8/27 |
3,555 |
3,635 |
3,555 |
3,585 |
+1.56% |
42,200 |
2024/8/26 |
3,685 |
3,705 |
3,510 |
3,530 |
-3.68% |
58,900 |
2024/8/23 |
3,595 |
3,665 |
3,520 |
3,665 |
+1.95% |
60,100 |
2024/8/22 |
3,775 |
3,820 |
3,590 |
3,595 |
-3.88% |
85,100 |
2024/8/21 |
3,705 |
3,760 |
3,665 |
3,740 |
+0.67% |
71,200 |
2024/8/20 |
3,620 |
3,785 |
3,560 |
3,715 |
+4.06% |
88,500 |
2024/8/19 |
3,585 |
3,600 |
3,510 |
3,570 |
-1.24% |
39,900 |
2024/8/16 |
3,695 |
3,730 |
3,570 |
3,615 |
+0.70% |
63,500 |
2024/8/15 |
3,460 |
3,610 |
3,450 |
3,590 |
+4.21% |
74,900 |
2024/8/14 |
3,355 |
3,570 |
3,300 |
3,445 |
+2.68% |
84,100 |
|