日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
3,330 |
3,335 |
3,260 |
3,260 |
-2.10% |
13,700 |
2025/2/13 |
3,275 |
3,330 |
3,240 |
3,330 |
+2.30% |
16,500 |
2025/2/12 |
3,160 |
3,300 |
3,100 |
3,255 |
+3.01% |
32,300 |
2025/2/10 |
3,130 |
3,210 |
3,095 |
3,160 |
+1.28% |
15,300 |
2025/2/7 |
3,110 |
3,195 |
3,110 |
3,120 |
+0.65% |
29,200 |
2025/2/6 |
2,990 |
3,105 |
2,986 |
3,100 |
+3.68% |
28,100 |
2025/2/5 |
3,010 |
3,040 |
2,905 |
2,990 |
-0.66% |
65,900 |
2025/2/4 |
3,225 |
3,225 |
3,000 |
3,010 |
-10.55% |
118,100 |
2025/2/3 |
3,305 |
3,400 |
3,290 |
3,365 |
+0.90% |
44,400 |
2025/1/31 |
3,320 |
3,355 |
3,260 |
3,335 |
+0.30% |
21,800 |
2025/1/30 |
3,320 |
3,350 |
3,310 |
3,325 |
+1.06% |
20,400 |
2025/1/29 |
3,255 |
3,330 |
3,245 |
3,290 |
+1.08% |
23,600 |
2025/1/28 |
3,170 |
3,260 |
3,170 |
3,255 |
+2.68% |
17,900 |
2025/1/27 |
3,275 |
3,275 |
3,170 |
3,170 |
-1.86% |
17,200 |
2025/1/24 |
3,195 |
3,275 |
3,195 |
3,230 |
+0.78% |
17,200 |
2025/1/23 |
3,220 |
3,230 |
3,165 |
3,205 |
-0.77% |
12,700 |
2025/1/22 |
3,255 |
3,290 |
3,205 |
3,230 |
-0.92% |
19,900 |
2025/1/21 |
3,190 |
3,275 |
3,175 |
3,260 |
+2.19% |
23,200 |
2025/1/20 |
3,135 |
3,210 |
3,110 |
3,190 |
+2.74% |
20,200 |
2025/1/17 |
3,090 |
3,120 |
3,060 |
3,105 |
-0.16% |
19,200 |
2025/1/16 |
3,160 |
3,205 |
3,105 |
3,110 |
-0.16% |
23,300 |
2025/1/15 |
3,130 |
3,150 |
3,105 |
3,115 |
-0.80% |
22,800 |
2025/1/14 |
3,235 |
3,235 |
3,130 |
3,140 |
-3.38% |
36,900 |
2025/1/10 |
3,275 |
3,275 |
3,220 |
3,250 |
-1.22% |
15,700 |
2025/1/9 |
3,295 |
3,315 |
3,255 |
3,290 |
-0.15% |
21,800 |
2025/1/8 |
3,340 |
3,345 |
3,295 |
3,295 |
-1.49% |
32,400 |
2025/1/7 |
3,350 |
3,420 |
3,340 |
3,345 |
+0.75% |
24,600 |
2025/1/6 |
3,390 |
3,425 |
3,320 |
3,320 |
-1.78% |
41,900 |
2024/12/30 |
3,450 |
3,450 |
3,355 |
3,380 |
-2.87% |
43,300 |
2024/12/27 |
3,440 |
3,615 |
3,440 |
3,480 |
+2.35% |
37,600 |
2024/12/26 |
3,385 |
3,445 |
3,380 |
3,400 |
-0.15% |
41,400 |
2024/12/25 |
3,440 |
3,500 |
3,380 |
3,405 |
-0.73% |
35,900 |
2024/12/24 |
3,440 |
3,475 |
3,395 |
3,430 |
+0.88% |
32,700 |
2024/12/23 |
3,375 |
3,445 |
3,365 |
3,400 |
+0.74% |
56,100 |
2024/12/20 |
3,425 |
3,495 |
3,375 |
3,375 |
-0.44% |
44,700 |
2024/12/19 |
3,540 |
3,555 |
3,390 |
3,390 |
-5.96% |
82,000 |
2024/12/18 |
3,535 |
3,640 |
3,510 |
3,605 |
+1.98% |
30,200 |
2024/12/17 |
3,590 |
3,600 |
3,510 |
3,535 |
-1.26% |
44,100 |
2024/12/16 |
3,670 |
3,700 |
3,580 |
3,580 |
-2.45% |
18,000 |
2024/12/13 |
3,680 |
3,735 |
3,670 |
3,670 |
-1.34% |
32,400 |
2024/12/12 |
3,660 |
3,740 |
3,660 |
3,720 |
+2.06% |
19,200 |
2024/12/11 |
3,710 |
3,730 |
3,645 |
3,645 |
-2.54% |
18,000 |
2024/12/10 |
3,635 |
3,740 |
3,605 |
3,740 |
+3.31% |
27,900 |
2024/12/9 |
3,580 |
3,635 |
3,580 |
3,620 |
+1.26% |
11,600 |
2024/12/6 |
3,580 |
3,580 |
3,540 |
3,575 |
-0.14% |
18,000 |
2024/12/5 |
3,610 |
3,660 |
3,580 |
3,580 |
-0.83% |
14,000 |
2024/12/4 |
3,605 |
3,610 |
3,550 |
3,610 |
+0.28% |
10,600 |
2024/12/3 |
3,590 |
3,600 |
3,545 |
3,600 |
+0.84% |
22,500 |
2024/12/2 |
3,695 |
3,695 |
3,570 |
3,570 |
-2.72% |
22,200 |
2024/11/29 |
3,635 |
3,685 |
3,600 |
3,670 |
+0.55% |
11,200 |
2024/11/28 |
3,620 |
3,670 |
3,585 |
3,650 |
+0.69% |
20,200 |
2024/11/27 |
3,690 |
3,690 |
3,610 |
3,625 |
-0.96% |
18,100 |
2024/11/26 |
3,670 |
3,680 |
3,635 |
3,660 |
-0.27% |
29,700 |
2024/11/25 |
3,745 |
3,770 |
3,670 |
3,670 |
-0.14% |
10,000 |
2024/11/22 |
3,760 |
3,760 |
3,670 |
3,675 |
-2.65% |
20,400 |
2024/11/21 |
3,755 |
3,815 |
3,725 |
3,775 |
+0.53% |
16,500 |
2024/11/20 |
3,815 |
3,840 |
3,755 |
3,755 |
-1.57% |
17,700 |
2024/11/19 |
3,660 |
3,840 |
3,660 |
3,815 |
+4.23% |
16,400 |
2024/11/18 |
3,700 |
3,700 |
3,640 |
3,660 |
-1.74% |
18,700 |
2024/11/15 |
3,720 |
3,800 |
3,670 |
3,725 |
+0.13% |
21,500 |
2024/11/14 |
3,700 |
3,765 |
3,625 |
3,720 |
+0.40% |
27,000 |
2024/11/13 |
3,810 |
3,820 |
3,705 |
3,705 |
-2.88% |
19,500 |
2024/11/12 |
3,815 |
3,855 |
3,815 |
3,815 |
+0.79% |
16,300 |
2024/11/11 |
3,800 |
3,825 |
3,750 |
3,785 |
+0.80% |
21,600 |
2024/11/8 |
3,675 |
3,775 |
3,665 |
3,755 |
+2.18% |
30,300 |
2024/11/7 |
3,830 |
3,830 |
3,650 |
3,675 |
-3.80% |
96,200 |
2024/11/6 |
4,050 |
4,080 |
3,820 |
3,820 |
-7.84% |
101,400 |
2024/11/5 |
4,195 |
4,195 |
4,110 |
4,145 |
+1.10% |
12,300 |
2024/11/1 |
4,145 |
4,175 |
4,100 |
4,100 |
-2.38% |
6,800 |
2024/10/31 |
4,160 |
4,210 |
4,125 |
4,200 |
+0.84% |
9,000 |
2024/10/30 |
4,310 |
4,310 |
4,165 |
4,165 |
-2.00% |
16,500 |
2024/10/29 |
4,105 |
4,315 |
4,105 |
4,250 |
+2.41% |
14,400 |
2024/10/28 |
3,950 |
4,180 |
3,950 |
4,150 |
+4.01% |
17,800 |
2024/10/25 |
4,005 |
4,055 |
3,950 |
3,990 |
-0.87% |
18,300 |
2024/10/24 |
4,000 |
4,080 |
3,995 |
4,025 |
-0.37% |
11,700 |
2024/10/23 |
4,060 |
4,090 |
4,000 |
4,040 |
-1.34% |
25,500 |
2024/10/22 |
4,280 |
4,280 |
4,070 |
4,095 |
-4.43% |
26,400 |
2024/10/21 |
4,175 |
4,285 |
4,160 |
4,285 |
+2.15% |
6,400 |
2024/10/18 |
4,250 |
4,285 |
4,150 |
4,195 |
-1.06% |
14,900 |
2024/10/17 |
4,275 |
4,300 |
4,225 |
4,240 |
-1.51% |
15,800 |
2024/10/16 |
4,480 |
4,495 |
4,300 |
4,305 |
-5.70% |
29,200 |
2024/10/15 |
4,540 |
4,565 |
4,410 |
4,565 |
+2.13% |
17,200 |
2024/10/11 |
4,470 |
4,530 |
4,440 |
4,470 |
+0.22% |
4,300 |
2024/10/10 |
4,585 |
4,585 |
4,435 |
4,460 |
-2.62% |
16,400 |
2024/10/9 |
4,500 |
4,590 |
4,495 |
4,580 |
+2.35% |
13,100 |
2024/10/8 |
4,490 |
4,510 |
4,425 |
4,475 |
-0.56% |
16,700 |
2024/10/7 |
4,615 |
4,615 |
4,480 |
4,500 |
-0.99% |
21,300 |
2024/10/4 |
4,595 |
4,750 |
4,545 |
4,545 |
-1.41% |
21,300 |
2024/10/3 |
4,730 |
4,730 |
4,610 |
4,610 |
-1.28% |
10,300 |
2024/10/2 |
4,870 |
4,870 |
4,600 |
4,670 |
-4.11% |
28,000 |
2024/10/1 |
4,850 |
4,910 |
4,730 |
4,870 |
+1.46% |
9,300 |
2024/9/30 |
4,800 |
4,940 |
4,795 |
4,800 |
-2.64% |
15,800 |
2024/9/27 |
4,855 |
5,040 |
4,855 |
4,930 |
+1.96% |
16,800 |
2024/9/26 |
4,920 |
4,925 |
4,815 |
4,835 |
-1.33% |
19,700 |
2024/9/25 |
4,950 |
4,995 |
4,840 |
4,900 |
-0.61% |
7,800 |
2024/9/24 |
4,950 |
4,970 |
4,850 |
4,930 |
+1.13% |
10,600 |
2024/9/20 |
5,020 |
5,020 |
4,850 |
4,875 |
-1.52% |
14,300 |
2024/9/19 |
4,890 |
5,040 |
4,885 |
4,950 |
+4.54% |
21,200 |
2024/9/18 |
4,805 |
4,900 |
4,715 |
4,735 |
+0.32% |
17,500 |
2024/9/17 |
4,800 |
4,800 |
4,700 |
4,720 |
-1.15% |
9,700 |
2024/9/13 |
4,650 |
4,855 |
4,610 |
4,775 |
+2.91% |
30,900 |
2024/9/12 |
4,470 |
4,640 |
4,470 |
4,640 |
+5.45% |
12,200 |
2024/9/11 |
4,595 |
4,650 |
4,365 |
4,400 |
-4.24% |
18,000 |
2024/9/10 |
4,620 |
4,620 |
4,520 |
4,595 |
+0.77% |
7,600 |
2024/9/9 |
4,410 |
4,580 |
4,410 |
4,560 |
+1.11% |
9,100 |
2024/9/6 |
4,695 |
4,695 |
4,500 |
4,510 |
-3.94% |
16,100 |
2024/9/5 |
4,620 |
4,790 |
4,615 |
4,695 |
+1.19% |
15,000 |
2024/9/4 |
4,780 |
4,820 |
4,635 |
4,640 |
-6.17% |
26,200 |
2024/9/3 |
4,635 |
4,945 |
4,635 |
4,945 |
+6.69% |
34,500 |
2024/9/2 |
4,660 |
4,695 |
4,600 |
4,635 |
-0.32% |
6,000 |
2024/8/30 |
4,620 |
4,750 |
4,600 |
4,650 |
+0.43% |
9,700 |
2024/8/29 |
4,650 |
4,720 |
4,600 |
4,630 |
-1.59% |
12,900 |
2024/8/28 |
4,830 |
4,830 |
4,650 |
4,705 |
-1.16% |
17,800 |
2024/8/27 |
4,680 |
4,800 |
4,640 |
4,760 |
+0.21% |
17,300 |
2024/8/26 |
4,300 |
4,750 |
4,300 |
4,750 |
+11.24% |
47,300 |
2024/8/23 |
4,410 |
4,410 |
4,250 |
4,270 |
-3.28% |
22,200 |
2024/8/22 |
4,390 |
4,460 |
4,330 |
4,415 |
+1.73% |
14,500 |
2024/8/21 |
4,435 |
4,455 |
4,335 |
4,340 |
-2.80% |
14,900 |
2024/8/20 |
4,180 |
4,500 |
4,180 |
4,465 |
+7.46% |
28,100 |
2024/8/19 |
4,320 |
4,395 |
4,155 |
4,155 |
-3.82% |
23,400 |
2024/8/16 |
4,210 |
4,355 |
4,190 |
4,320 |
+3.72% |
19,600 |
2024/8/15 |
4,135 |
4,190 |
4,110 |
4,165 |
+0.73% |
10,600 |
2024/8/14 |
4,180 |
4,210 |
4,110 |
4,135 |
-1.08% |
15,200 |
|