日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
3,145 |
3,170 |
3,120 |
3,165 |
+1.44% |
19,400 |
2025/2/12 |
3,125 |
3,145 |
3,075 |
3,120 |
+1.13% |
34,700 |
2025/2/10 |
3,070 |
3,160 |
3,065 |
3,085 |
+0.65% |
33,700 |
2025/2/7 |
3,180 |
3,180 |
3,060 |
3,065 |
-3.62% |
51,900 |
2025/2/6 |
3,070 |
3,185 |
3,065 |
3,180 |
-6.74% |
121,600 |
2025/2/5 |
3,440 |
3,495 |
3,380 |
3,410 |
+0.59% |
45,800 |
2025/2/4 |
3,510 |
3,510 |
3,375 |
3,390 |
-2.16% |
24,200 |
2025/2/3 |
3,480 |
3,500 |
3,425 |
3,465 |
-0.72% |
29,200 |
2025/1/31 |
3,515 |
3,515 |
3,470 |
3,490 |
+0.00% |
13,700 |
2025/1/30 |
3,480 |
3,520 |
3,450 |
3,490 |
+0.29% |
15,500 |
2025/1/29 |
3,480 |
3,480 |
3,445 |
3,480 |
+0.87% |
6,100 |
2025/1/28 |
3,430 |
3,480 |
3,420 |
3,450 |
+0.73% |
7,800 |
2025/1/27 |
3,470 |
3,470 |
3,425 |
3,425 |
+0.74% |
8,700 |
2025/1/24 |
3,325 |
3,435 |
3,325 |
3,400 |
+2.41% |
22,800 |
2025/1/23 |
3,330 |
3,335 |
3,280 |
3,320 |
-0.90% |
25,300 |
2025/1/22 |
3,350 |
3,370 |
3,320 |
3,350 |
+0.00% |
10,900 |
2025/1/21 |
3,410 |
3,410 |
3,335 |
3,350 |
-0.59% |
9,300 |
2025/1/20 |
3,475 |
3,475 |
3,350 |
3,370 |
-2.03% |
13,900 |
2025/1/17 |
3,350 |
3,440 |
3,335 |
3,440 |
+1.78% |
13,100 |
2025/1/16 |
3,440 |
3,440 |
3,370 |
3,380 |
+0.00% |
13,600 |
2025/1/15 |
3,435 |
3,445 |
3,370 |
3,380 |
-1.60% |
12,300 |
2025/1/14 |
3,500 |
3,505 |
3,430 |
3,435 |
-2.97% |
24,200 |
2025/1/10 |
3,640 |
3,650 |
3,525 |
3,540 |
-2.34% |
19,700 |
2025/1/9 |
3,575 |
3,735 |
3,575 |
3,625 |
+1.54% |
22,200 |
2025/1/8 |
3,650 |
3,665 |
3,570 |
3,570 |
-2.59% |
19,600 |
2025/1/7 |
3,795 |
3,815 |
3,665 |
3,665 |
-2.27% |
24,500 |
2025/1/6 |
3,625 |
3,800 |
3,625 |
3,750 |
+3.88% |
51,000 |
2024/12/30 |
3,450 |
3,615 |
3,450 |
3,610 |
+4.94% |
36,500 |
2024/12/27 |
3,440 |
3,475 |
3,420 |
3,440 |
+0.00% |
8,200 |
2024/12/26 |
3,495 |
3,500 |
3,425 |
3,440 |
-1.57% |
17,100 |
2024/12/25 |
3,520 |
3,525 |
3,480 |
3,495 |
+0.43% |
10,200 |
2024/12/24 |
3,540 |
3,540 |
3,440 |
3,480 |
-1.28% |
76,600 |
2024/12/23 |
3,550 |
3,580 |
3,520 |
3,525 |
+0.71% |
21,700 |
2024/12/20 |
3,525 |
3,530 |
3,490 |
3,500 |
-0.71% |
11,800 |
2024/12/19 |
3,470 |
3,525 |
3,430 |
3,525 |
+0.14% |
17,000 |
2024/12/18 |
3,395 |
3,540 |
3,395 |
3,520 |
+4.30% |
50,600 |
2024/12/17 |
3,405 |
3,460 |
3,375 |
3,375 |
-0.74% |
21,400 |
2024/12/16 |
3,345 |
3,415 |
3,305 |
3,400 |
+1.95% |
21,200 |
2024/12/13 |
3,325 |
3,390 |
3,260 |
3,335 |
-0.30% |
32,200 |
2024/12/12 |
3,460 |
3,480 |
3,345 |
3,345 |
-2.62% |
16,700 |
2024/12/11 |
3,325 |
3,450 |
3,310 |
3,435 |
+3.31% |
71,000 |
2024/12/10 |
3,250 |
3,395 |
3,250 |
3,325 |
+2.94% |
35,600 |
2024/12/9 |
3,190 |
3,230 |
3,160 |
3,230 |
+2.22% |
15,900 |
2024/12/6 |
3,190 |
3,190 |
3,125 |
3,160 |
+0.16% |
8,300 |
2024/12/5 |
3,180 |
3,215 |
3,155 |
3,155 |
+1.94% |
29,600 |
2024/12/4 |
3,080 |
3,105 |
3,055 |
3,095 |
+0.49% |
15,800 |
2024/12/3 |
3,050 |
3,100 |
3,030 |
3,080 |
+1.32% |
14,900 |
2024/12/2 |
3,035 |
3,070 |
3,035 |
3,040 |
-0.16% |
12,800 |
2024/11/29 |
3,070 |
3,070 |
3,030 |
3,045 |
+0.00% |
8,100 |
2024/11/28 |
3,045 |
3,055 |
3,015 |
3,045 |
+0.00% |
4,400 |
2024/11/27 |
3,100 |
3,100 |
3,010 |
3,045 |
-1.77% |
14,400 |
2024/11/26 |
3,140 |
3,160 |
3,075 |
3,100 |
-1.27% |
12,100 |
2024/11/25 |
3,200 |
3,245 |
3,140 |
3,140 |
+0.00% |
26,300 |
2024/11/22 |
3,080 |
3,145 |
3,080 |
3,140 |
+1.95% |
14,000 |
2024/11/21 |
3,020 |
3,080 |
3,020 |
3,080 |
+1.99% |
8,800 |
2024/11/20 |
3,035 |
3,045 |
3,020 |
3,020 |
-0.82% |
7,300 |
2024/11/19 |
3,040 |
3,055 |
3,030 |
3,045 |
+1.00% |
6,700 |
2024/11/18 |
2,980 |
3,050 |
2,980 |
3,015 |
+0.53% |
13,400 |
2024/11/15 |
3,015 |
3,015 |
2,979 |
2,999 |
-0.53% |
16,600 |
2024/11/14 |
3,080 |
3,080 |
3,010 |
3,015 |
-1.79% |
11,800 |
2024/11/13 |
3,070 |
3,070 |
3,035 |
3,070 |
+0.66% |
10,700 |
2024/11/12 |
3,045 |
3,090 |
3,040 |
3,050 |
-0.49% |
17,700 |
2024/11/11 |
3,020 |
3,065 |
2,989 |
3,065 |
+0.99% |
22,600 |
2024/11/8 |
3,095 |
3,095 |
3,030 |
3,035 |
-3.04% |
38,300 |
2024/11/7 |
3,030 |
3,145 |
3,000 |
3,130 |
+0.97% |
51,900 |
2024/11/6 |
3,350 |
3,350 |
3,070 |
3,100 |
-1.27% |
229,800 |
2024/11/5 |
3,220 |
3,275 |
3,065 |
3,140 |
+1.95% |
88,100 |
2024/11/1 |
3,185 |
3,185 |
3,080 |
3,080 |
-3.90% |
31,800 |
2024/10/31 |
3,210 |
3,235 |
3,175 |
3,205 |
+0.31% |
11,900 |
2024/10/30 |
3,260 |
3,265 |
3,195 |
3,195 |
-1.69% |
8,300 |
2024/10/29 |
3,290 |
3,300 |
3,210 |
3,250 |
-1.81% |
15,200 |
2024/10/28 |
3,125 |
3,320 |
3,125 |
3,310 |
+4.75% |
16,100 |
2024/10/25 |
3,220 |
3,230 |
3,125 |
3,160 |
-1.86% |
23,200 |
2024/10/24 |
3,230 |
3,305 |
3,170 |
3,220 |
-1.23% |
15,700 |
2024/10/23 |
3,305 |
3,315 |
3,200 |
3,260 |
-1.36% |
17,300 |
2024/10/22 |
3,365 |
3,370 |
3,305 |
3,305 |
-2.07% |
13,900 |
2024/10/21 |
3,380 |
3,415 |
3,355 |
3,375 |
-0.30% |
10,500 |
2024/10/18 |
3,445 |
3,480 |
3,380 |
3,385 |
-2.17% |
18,800 |
2024/10/17 |
3,465 |
3,540 |
3,445 |
3,460 |
+0.00% |
17,300 |
2024/10/16 |
3,405 |
3,485 |
3,405 |
3,460 |
+0.58% |
15,500 |
2024/10/15 |
3,525 |
3,525 |
3,430 |
3,440 |
-2.55% |
25,200 |
2024/10/11 |
3,630 |
3,630 |
3,520 |
3,530 |
-1.94% |
14,500 |
2024/10/10 |
3,520 |
3,640 |
3,470 |
3,600 |
+2.27% |
32,400 |
2024/10/9 |
3,480 |
3,560 |
3,480 |
3,520 |
+1.59% |
29,400 |
2024/10/8 |
3,340 |
3,470 |
3,315 |
3,465 |
+4.21% |
27,800 |
2024/10/7 |
3,335 |
3,360 |
3,325 |
3,325 |
+1.06% |
13,000 |
2024/10/4 |
3,240 |
3,315 |
3,240 |
3,290 |
+1.54% |
15,700 |
2024/10/3 |
3,250 |
3,280 |
3,235 |
3,240 |
+1.09% |
25,500 |
2024/10/2 |
3,135 |
3,205 |
3,105 |
3,205 |
+1.42% |
24,200 |
2024/10/1 |
3,270 |
3,270 |
3,160 |
3,160 |
-2.17% |
8,200 |
2024/9/30 |
3,240 |
3,280 |
3,190 |
3,230 |
-3.73% |
19,900 |
2024/9/27 |
3,400 |
3,400 |
3,325 |
3,355 |
-1.03% |
9,600 |
2024/9/26 |
3,330 |
3,395 |
3,300 |
3,390 |
+2.73% |
28,700 |
2024/9/25 |
3,325 |
3,325 |
3,145 |
3,300 |
-0.75% |
42,100 |
2024/9/24 |
3,265 |
3,370 |
3,260 |
3,325 |
-0.30% |
22,700 |
2024/9/20 |
3,415 |
3,415 |
3,300 |
3,335 |
-1.33% |
34,200 |
2024/9/19 |
3,260 |
3,380 |
3,255 |
3,380 |
+4.64% |
43,400 |
2024/9/18 |
3,230 |
3,280 |
3,205 |
3,230 |
+0.00% |
25,200 |
2024/9/17 |
3,180 |
3,245 |
3,180 |
3,230 |
+1.57% |
21,100 |
2024/9/13 |
3,030 |
3,195 |
3,030 |
3,180 |
+3.41% |
23,500 |
2024/9/12 |
2,993 |
3,095 |
2,993 |
3,075 |
+3.02% |
20,800 |
2024/9/11 |
2,988 |
3,035 |
2,926 |
2,985 |
-0.23% |
23,800 |
2024/9/10 |
2,968 |
3,035 |
2,967 |
2,992 |
+0.77% |
13,800 |
2024/9/9 |
2,865 |
2,995 |
2,865 |
2,969 |
+0.13% |
33,400 |
2024/9/6 |
2,993 |
3,055 |
2,957 |
2,965 |
-1.66% |
17,800 |
2024/9/5 |
3,000 |
3,080 |
2,963 |
3,015 |
-1.47% |
25,300 |
2024/9/4 |
3,060 |
3,140 |
3,015 |
3,060 |
-4.23% |
42,000 |
2024/9/3 |
3,130 |
3,240 |
3,085 |
3,195 |
+1.43% |
22,800 |
2024/9/2 |
3,185 |
3,220 |
3,140 |
3,150 |
-1.10% |
23,200 |
2024/8/30 |
3,135 |
3,200 |
3,125 |
3,185 |
+0.63% |
15,800 |
2024/8/29 |
3,045 |
3,180 |
3,030 |
3,165 |
+3.26% |
25,000 |
2024/8/28 |
3,070 |
3,070 |
3,045 |
3,065 |
-0.81% |
7,700 |
2024/8/27 |
3,090 |
3,110 |
3,050 |
3,090 |
+0.00% |
12,800 |
2024/8/26 |
3,200 |
3,210 |
3,065 |
3,090 |
-1.28% |
29,900 |
2024/8/23 |
3,085 |
3,155 |
3,080 |
3,130 |
+1.13% |
25,100 |
2024/8/22 |
3,195 |
3,195 |
3,050 |
3,095 |
-3.73% |
20,200 |
2024/8/21 |
3,080 |
3,220 |
3,080 |
3,215 |
+1.90% |
20,500 |
2024/8/20 |
3,075 |
3,160 |
3,055 |
3,155 |
+1.94% |
26,100 |
2024/8/19 |
3,250 |
3,260 |
3,085 |
3,095 |
-3.58% |
76,300 |
2024/8/16 |
3,195 |
3,255 |
3,145 |
3,210 |
+1.26% |
71,200 |
2024/8/15 |
2,961 |
3,250 |
2,952 |
3,170 |
+7.31% |
105,200 |
2024/8/14 |
2,895 |
2,954 |
2,881 |
2,954 |
+3.58% |
58,000 |
2024/8/13 |
2,941 |
2,991 |
2,801 |
2,852 |
-2.43% |
106,700 |
|