| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
3,560 |
3,570 |
3,535 |
3,550 |
-0.28% |
14,400 |
| 2025/1/10 |
3,590 |
3,590 |
3,550 |
3,560 |
-0.84% |
14,000 |
| 2025/1/9 |
3,565 |
3,595 |
3,565 |
3,590 |
+0.28% |
14,800 |
| 2025/1/8 |
3,605 |
3,625 |
3,580 |
3,580 |
-0.69% |
12,100 |
| 2025/1/7 |
3,625 |
3,625 |
3,595 |
3,605 |
-0.41% |
11,000 |
| 2025/1/6 |
3,660 |
3,660 |
3,620 |
3,620 |
-0.55% |
11,800 |
| 2024/12/30 |
3,660 |
3,665 |
3,630 |
3,640 |
+0.14% |
14,400 |
| 2024/12/27 |
3,590 |
3,635 |
3,580 |
3,635 |
+1.68% |
15,500 |
| 2024/12/26 |
3,560 |
3,585 |
3,555 |
3,575 |
+0.42% |
13,100 |
| 2024/12/25 |
3,540 |
3,560 |
3,515 |
3,560 |
+0.99% |
9,100 |
| 2024/12/24 |
3,530 |
3,535 |
3,510 |
3,525 |
+0.86% |
8,900 |
| 2024/12/23 |
3,490 |
3,500 |
3,485 |
3,495 |
+0.43% |
8,600 |
| 2024/12/20 |
3,495 |
3,510 |
3,480 |
3,480 |
-0.43% |
11,200 |
| 2024/12/19 |
3,480 |
3,515 |
3,470 |
3,495 |
+0.00% |
9,800 |
| 2024/12/18 |
3,515 |
3,525 |
3,480 |
3,495 |
-0.57% |
20,800 |
| 2024/12/17 |
3,565 |
3,565 |
3,515 |
3,515 |
-0.71% |
7,900 |
| 2024/12/16 |
3,560 |
3,570 |
3,540 |
3,540 |
-0.56% |
6,100 |
| 2024/12/13 |
3,550 |
3,610 |
3,550 |
3,560 |
-0.84% |
19,200 |
| 2024/12/12 |
3,555 |
3,595 |
3,555 |
3,590 |
+0.98% |
12,100 |
| 2024/12/11 |
3,580 |
3,585 |
3,555 |
3,555 |
-0.56% |
10,700 |
| 2024/12/10 |
3,590 |
3,595 |
3,575 |
3,575 |
+0.14% |
8,700 |
| 2024/12/9 |
3,545 |
3,570 |
3,545 |
3,570 |
+0.85% |
10,500 |
| 2024/12/6 |
3,530 |
3,550 |
3,530 |
3,540 |
+0.57% |
2,700 |
| 2024/12/5 |
3,540 |
3,550 |
3,510 |
3,520 |
-0.56% |
9,100 |
| 2024/12/4 |
3,560 |
3,570 |
3,540 |
3,540 |
-1.26% |
9,500 |
| 2024/12/3 |
3,540 |
3,595 |
3,540 |
3,585 |
+1.56% |
9,600 |
| 2024/12/2 |
3,510 |
3,540 |
3,510 |
3,530 |
+0.57% |
3,900 |
| 2024/11/29 |
3,540 |
3,545 |
3,510 |
3,510 |
-0.85% |
6,500 |
| 2024/11/28 |
3,520 |
3,540 |
3,515 |
3,540 |
+0.85% |
9,700 |
| 2024/11/27 |
3,540 |
3,540 |
3,485 |
3,510 |
-0.85% |
21,100 |
| 2024/11/26 |
3,540 |
3,560 |
3,510 |
3,540 |
+0.14% |
14,900 |
| 2024/11/25 |
3,580 |
3,585 |
3,535 |
3,535 |
-0.70% |
14,100 |
| 2024/11/22 |
3,550 |
3,575 |
3,545 |
3,560 |
+0.42% |
7,000 |
| 2024/11/21 |
3,540 |
3,565 |
3,540 |
3,545 |
+0.42% |
6,200 |
| 2024/11/20 |
3,550 |
3,560 |
3,530 |
3,530 |
-0.70% |
8,300 |
| 2024/11/19 |
3,565 |
3,585 |
3,540 |
3,555 |
-0.28% |
8,300 |
| 2024/11/18 |
3,540 |
3,575 |
3,535 |
3,565 |
+0.85% |
11,900 |
| 2024/11/15 |
3,575 |
3,585 |
3,535 |
3,535 |
-1.12% |
17,100 |
| 2024/11/14 |
3,580 |
3,610 |
3,575 |
3,575 |
-0.14% |
14,200 |
| 2024/11/13 |
3,620 |
3,620 |
3,580 |
3,580 |
-1.10% |
14,300 |
| 2024/11/12 |
3,635 |
3,650 |
3,580 |
3,620 |
-0.55% |
35,700 |
| 2024/11/11 |
3,655 |
3,660 |
3,640 |
3,640 |
-0.41% |
5,300 |
| 2024/11/8 |
3,685 |
3,725 |
3,635 |
3,655 |
-1.22% |
17,800 |
| 2024/11/7 |
3,705 |
3,745 |
3,685 |
3,700 |
+0.14% |
11,400 |
| 2024/11/6 |
3,670 |
3,750 |
3,670 |
3,695 |
+0.41% |
10,500 |
| 2024/11/5 |
3,730 |
3,730 |
3,675 |
3,680 |
-1.34% |
8,400 |
| 2024/11/1 |
3,750 |
3,755 |
3,715 |
3,730 |
-0.80% |
9,100 |
| 2024/10/31 |
3,725 |
3,765 |
3,695 |
3,760 |
+1.35% |
16,600 |
| 2024/10/30 |
3,740 |
3,745 |
3,670 |
3,710 |
-0.13% |
84,700 |
| 2024/10/29 |
3,735 |
3,760 |
3,705 |
3,715 |
-0.67% |
12,000 |
| 2024/10/28 |
3,635 |
3,750 |
3,635 |
3,740 |
+3.46% |
18,900 |
| 2024/10/25 |
3,665 |
3,665 |
3,605 |
3,615 |
-0.82% |
10,600 |
| 2024/10/24 |
3,615 |
3,665 |
3,605 |
3,645 |
+0.97% |
16,500 |
| 2024/10/23 |
3,605 |
3,645 |
3,605 |
3,610 |
+0.14% |
10,800 |
| 2024/10/22 |
3,670 |
3,670 |
3,600 |
3,605 |
-1.64% |
17,100 |
| 2024/10/21 |
3,695 |
3,695 |
3,645 |
3,665 |
-0.41% |
11,200 |
| 2024/10/18 |
3,685 |
3,685 |
3,650 |
3,680 |
-0.14% |
11,900 |
| 2024/10/17 |
3,695 |
3,705 |
3,675 |
3,685 |
-0.41% |
12,900 |
| 2024/10/16 |
3,730 |
3,740 |
3,695 |
3,700 |
-0.67% |
11,100 |
| 2024/10/15 |
3,730 |
3,740 |
3,720 |
3,725 |
+0.00% |
11,900 |
| 2024/10/11 |
3,695 |
3,725 |
3,695 |
3,725 |
+0.68% |
15,400 |
| 2024/10/10 |
3,730 |
3,730 |
3,695 |
3,700 |
-0.80% |
14,700 |
| 2024/10/9 |
3,735 |
3,750 |
3,710 |
3,730 |
-0.13% |
14,100 |
| 2024/10/8 |
3,765 |
3,810 |
3,710 |
3,735 |
-1.97% |
15,200 |
| 2024/10/7 |
3,840 |
3,840 |
3,775 |
3,810 |
+0.40% |
12,300 |
| 2024/10/4 |
3,735 |
3,795 |
3,735 |
3,795 |
+1.61% |
11,600 |
| 2024/10/3 |
3,755 |
3,760 |
3,735 |
3,735 |
+0.67% |
7,000 |
| 2024/10/2 |
3,700 |
3,750 |
3,700 |
3,710 |
-1.07% |
14,600 |
| 2024/10/1 |
3,760 |
3,760 |
3,705 |
3,750 |
+1.08% |
8,100 |
| 2024/9/30 |
3,765 |
3,785 |
3,710 |
3,710 |
-2.24% |
14,600 |
| 2024/9/27 |
3,865 |
3,865 |
3,785 |
3,795 |
-1.81% |
15,100 |
| 2024/9/26 |
3,785 |
3,880 |
3,775 |
3,865 |
+2.66% |
44,800 |
| 2024/9/25 |
3,765 |
3,785 |
3,735 |
3,765 |
+0.00% |
15,400 |
| 2024/9/24 |
3,750 |
3,790 |
3,730 |
3,765 |
+1.21% |
22,400 |
| 2024/9/20 |
3,710 |
3,720 |
3,680 |
3,720 |
+0.81% |
19,500 |
| 2024/9/19 |
3,690 |
3,710 |
3,670 |
3,690 |
+0.54% |
12,000 |
| 2024/9/18 |
3,685 |
3,700 |
3,635 |
3,670 |
-0.14% |
10,200 |
| 2024/9/17 |
3,655 |
3,685 |
3,625 |
3,675 |
+1.24% |
10,100 |
| 2024/9/13 |
3,655 |
3,655 |
3,605 |
3,630 |
-0.95% |
17,200 |
| 2024/9/12 |
3,640 |
3,675 |
3,640 |
3,665 |
+1.95% |
11,700 |
| 2024/9/11 |
3,695 |
3,695 |
3,590 |
3,595 |
-2.84% |
17,000 |
| 2024/9/10 |
3,700 |
3,710 |
3,675 |
3,700 |
+0.95% |
10,700 |
| 2024/9/9 |
3,605 |
3,690 |
3,605 |
3,665 |
+0.27% |
12,000 |
| 2024/9/6 |
3,675 |
3,695 |
3,640 |
3,655 |
-0.54% |
8,600 |
| 2024/9/5 |
3,665 |
3,730 |
3,665 |
3,675 |
+0.00% |
10,200 |
| 2024/9/4 |
3,700 |
3,715 |
3,665 |
3,675 |
-1.08% |
10,600 |
| 2024/9/3 |
3,735 |
3,745 |
3,715 |
3,715 |
-0.13% |
6,600 |
| 2024/9/2 |
3,725 |
3,725 |
3,675 |
3,720 |
+0.81% |
15,900 |
| 2024/8/30 |
3,730 |
3,730 |
3,680 |
3,690 |
-0.81% |
6,500 |
| 2024/8/29 |
3,675 |
3,720 |
3,660 |
3,720 |
+0.95% |
10,300 |
| 2024/8/28 |
3,740 |
3,740 |
3,655 |
3,685 |
-1.47% |
12,500 |
| 2024/8/27 |
3,700 |
3,750 |
3,700 |
3,740 |
+1.77% |
9,100 |
| 2024/8/26 |
3,605 |
3,700 |
3,605 |
3,675 |
+2.65% |
15,700 |
| 2024/8/23 |
3,555 |
3,605 |
3,555 |
3,580 |
+0.28% |
7,800 |
| 2024/8/22 |
3,570 |
3,570 |
3,540 |
3,570 |
+0.71% |
5,300 |
| 2024/8/21 |
3,530 |
3,545 |
3,490 |
3,545 |
+0.42% |
14,400 |
| 2024/8/20 |
3,570 |
3,595 |
3,530 |
3,530 |
+0.00% |
13,800 |
| 2024/8/19 |
3,580 |
3,600 |
3,525 |
3,530 |
-2.08% |
15,200 |
| 2024/8/16 |
3,645 |
3,645 |
3,550 |
3,605 |
+0.70% |
16,200 |
| 2024/8/15 |
3,600 |
3,670 |
3,580 |
3,580 |
-0.14% |
20,400 |
| 2024/8/14 |
3,530 |
3,585 |
3,530 |
3,585 |
+1.56% |
12,900 |
| 2024/8/13 |
3,570 |
3,570 |
3,505 |
3,530 |
+0.86% |
11,100 |
| 2024/8/9 |
3,515 |
3,535 |
3,430 |
3,500 |
+1.60% |
20,900 |
| 2024/8/8 |
3,400 |
3,485 |
3,400 |
3,445 |
+1.03% |
18,700 |
| 2024/8/7 |
3,415 |
3,575 |
3,370 |
3,410 |
-2.15% |
15,800 |
| 2024/8/6 |
3,555 |
3,570 |
3,375 |
3,485 |
+3.72% |
30,200 |
| 2024/8/5 |
3,505 |
3,515 |
3,255 |
3,360 |
-5.62% |
38,700 |
| 2024/8/2 |
3,730 |
3,730 |
3,550 |
3,560 |
-5.82% |
38,100 |
| 2024/8/1 |
3,880 |
3,880 |
3,765 |
3,780 |
-2.45% |
18,800 |
| 2024/7/31 |
3,750 |
3,875 |
3,750 |
3,875 |
+3.33% |
13,200 |
| 2024/7/30 |
3,820 |
3,820 |
3,750 |
3,750 |
-1.45% |
14,800 |
| 2024/7/29 |
3,785 |
3,815 |
3,765 |
3,805 |
+1.60% |
11,700 |
| 2024/7/26 |
3,760 |
3,780 |
3,735 |
3,745 |
-0.53% |
17,200 |
| 2024/7/25 |
3,775 |
3,815 |
3,760 |
3,765 |
-0.26% |
15,800 |
| 2024/7/24 |
3,830 |
3,830 |
3,765 |
3,775 |
-0.92% |
14,000 |
| 2024/7/23 |
3,795 |
3,830 |
3,790 |
3,810 |
+1.33% |
14,000 |
| 2024/7/22 |
3,790 |
3,805 |
3,760 |
3,760 |
-0.79% |
11,700 |
| 2024/7/19 |
3,815 |
3,830 |
3,785 |
3,790 |
-0.52% |
9,500 |
| 2024/7/18 |
3,800 |
3,845 |
3,800 |
3,810 |
+0.00% |
15,800 |
| 2024/7/17 |
3,820 |
3,845 |
3,805 |
3,810 |
+0.00% |
7,100 |
| 2024/7/16 |
3,785 |
3,830 |
3,780 |
3,810 |
+1.60% |
24,000 |
| 2024/7/12 |
3,730 |
3,810 |
3,730 |
3,750 |
+0.81% |
23,200 |
| 2024/7/11 |
3,700 |
3,735 |
3,685 |
3,720 |
+1.22% |
14,300 |
|
