日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
3,635 |
3,670 |
3,550 |
3,620 |
+0.70% |
616,800 |
2025/2/12 |
3,415 |
3,610 |
3,400 |
3,595 |
+7.47% |
884,500 |
2025/2/10 |
3,285 |
3,360 |
3,280 |
3,345 |
+2.61% |
322,600 |
2025/2/7 |
3,295 |
3,325 |
3,260 |
3,260 |
-0.91% |
244,500 |
2025/2/6 |
3,265 |
3,300 |
3,260 |
3,290 |
+0.77% |
230,500 |
2025/2/5 |
3,235 |
3,270 |
3,220 |
3,265 |
+1.08% |
198,700 |
2025/2/4 |
3,250 |
3,280 |
3,230 |
3,230 |
+0.78% |
266,500 |
2025/2/3 |
3,200 |
3,225 |
3,190 |
3,205 |
-0.62% |
300,100 |
2025/1/31 |
3,235 |
3,270 |
3,225 |
3,225 |
-0.31% |
318,300 |
2025/1/30 |
3,205 |
3,250 |
3,175 |
3,235 |
+1.25% |
265,100 |
2025/1/29 |
3,185 |
3,210 |
3,150 |
3,195 |
+0.16% |
196,000 |
2025/1/28 |
3,150 |
3,190 |
3,125 |
3,190 |
+1.11% |
182,600 |
2025/1/27 |
3,125 |
3,170 |
3,100 |
3,155 |
+1.45% |
285,100 |
2025/1/24 |
3,090 |
3,145 |
3,055 |
3,110 |
+1.14% |
344,200 |
2025/1/23 |
2,988 |
3,105 |
2,983 |
3,075 |
+4.66% |
541,800 |
2025/1/22 |
2,887 |
2,968 |
2,885 |
2,938 |
+1.63% |
449,100 |
2025/1/21 |
2,905 |
2,922 |
2,876 |
2,891 |
+0.03% |
197,100 |
2025/1/20 |
2,917 |
2,917 |
2,880 |
2,890 |
-0.55% |
147,300 |
2025/1/17 |
2,938 |
2,947 |
2,868 |
2,906 |
-0.99% |
350,100 |
2025/1/16 |
2,936 |
2,965 |
2,912 |
2,935 |
+0.79% |
347,600 |
2025/1/15 |
2,950 |
2,967 |
2,881 |
2,912 |
+2.10% |
504,800 |
2025/1/14 |
2,900 |
2,923 |
2,830 |
2,852 |
-2.19% |
480,300 |
2025/1/10 |
2,935 |
2,954 |
2,914 |
2,916 |
-0.65% |
238,300 |
2025/1/9 |
2,946 |
2,954 |
2,905 |
2,935 |
-0.47% |
310,900 |
2025/1/8 |
2,992 |
2,992 |
2,947 |
2,949 |
-1.44% |
365,700 |
2025/1/7 |
2,998 |
3,040 |
2,983 |
2,992 |
+0.47% |
338,400 |
2025/1/6 |
3,025 |
3,040 |
2,976 |
2,978 |
-2.36% |
429,900 |
2024/12/30 |
3,075 |
3,080 |
3,020 |
3,050 |
-1.13% |
174,600 |
2024/12/27 |
3,080 |
3,120 |
3,060 |
3,085 |
+0.16% |
213,000 |
2024/12/26 |
3,075 |
3,105 |
3,060 |
3,080 |
+0.82% |
228,000 |
2024/12/25 |
3,070 |
3,110 |
3,005 |
3,055 |
-0.33% |
475,100 |
2024/12/24 |
3,095 |
3,095 |
3,050 |
3,065 |
-0.49% |
160,700 |
2024/12/23 |
3,100 |
3,135 |
3,030 |
3,080 |
-0.81% |
514,300 |
2024/12/20 |
3,180 |
3,180 |
3,060 |
3,105 |
-3.12% |
685,800 |
2024/12/19 |
3,130 |
3,245 |
3,130 |
3,205 |
+0.63% |
506,300 |
2024/12/18 |
3,380 |
3,390 |
3,175 |
3,185 |
-4.78% |
1,227,200 |
2024/12/17 |
3,200 |
3,430 |
3,140 |
3,345 |
+5.85% |
2,691,300 |
2024/12/16 |
2,920 |
3,240 |
2,896 |
3,160 |
+8.03% |
1,504,700 |
2024/12/13 |
2,865 |
2,936 |
2,860 |
2,925 |
+1.28% |
279,500 |
2024/12/12 |
2,860 |
2,925 |
2,843 |
2,888 |
+1.87% |
486,200 |
2024/12/11 |
2,807 |
2,867 |
2,807 |
2,835 |
+1.00% |
400,000 |
2024/12/10 |
2,859 |
2,859 |
2,795 |
2,807 |
-1.44% |
348,400 |
2024/12/9 |
2,820 |
2,863 |
2,812 |
2,848 |
+0.53% |
262,600 |
2024/12/6 |
2,850 |
2,866 |
2,815 |
2,833 |
-0.63% |
254,200 |
2024/12/5 |
2,801 |
2,856 |
2,801 |
2,851 |
+1.24% |
224,300 |
2024/12/4 |
2,797 |
2,838 |
2,785 |
2,816 |
+0.46% |
152,100 |
2024/12/3 |
2,790 |
2,821 |
2,773 |
2,803 |
+0.36% |
257,800 |
2024/12/2 |
2,780 |
2,808 |
2,755 |
2,793 |
-0.57% |
244,800 |
2024/11/29 |
2,827 |
2,828 |
2,805 |
2,809 |
-0.64% |
94,400 |
2024/11/28 |
2,850 |
2,855 |
2,819 |
2,827 |
-0.88% |
127,200 |
2024/11/27 |
2,869 |
2,870 |
2,822 |
2,852 |
-0.63% |
151,800 |
2024/11/26 |
2,850 |
2,872 |
2,845 |
2,870 |
+0.70% |
192,300 |
2024/11/25 |
2,839 |
2,875 |
2,830 |
2,850 |
+1.71% |
415,800 |
2024/11/22 |
2,806 |
2,822 |
2,790 |
2,802 |
+0.04% |
135,300 |
2024/11/21 |
2,856 |
2,882 |
2,796 |
2,801 |
-1.65% |
279,400 |
2024/11/20 |
2,730 |
2,863 |
2,725 |
2,848 |
+4.06% |
431,600 |
2024/11/19 |
2,719 |
2,749 |
2,719 |
2,737 |
+0.81% |
242,900 |
2024/11/18 |
2,700 |
2,730 |
2,692 |
2,715 |
+0.41% |
189,600 |
2024/11/15 |
2,726 |
2,731 |
2,693 |
2,704 |
-0.81% |
236,700 |
2024/11/14 |
2,681 |
2,738 |
2,668 |
2,726 |
+1.30% |
205,200 |
2024/11/13 |
2,726 |
2,729 |
2,682 |
2,691 |
-1.90% |
286,900 |
2024/11/12 |
2,700 |
2,745 |
2,700 |
2,743 |
+2.20% |
217,600 |
2024/11/11 |
2,695 |
2,709 |
2,640 |
2,684 |
-1.03% |
378,900 |
2024/11/8 |
2,807 |
2,814 |
2,710 |
2,712 |
-2.93% |
368,700 |
2024/11/7 |
2,779 |
2,801 |
2,768 |
2,794 |
+0.40% |
266,000 |
2024/11/6 |
2,787 |
2,813 |
2,782 |
2,783 |
-0.14% |
157,800 |
2024/11/5 |
2,793 |
2,814 |
2,785 |
2,787 |
-0.21% |
160,100 |
2024/11/1 |
2,805 |
2,819 |
2,791 |
2,793 |
-1.06% |
231,600 |
2024/10/31 |
2,820 |
2,838 |
2,809 |
2,823 |
+0.14% |
218,200 |
2024/10/30 |
2,827 |
2,833 |
2,810 |
2,819 |
-0.04% |
830,500 |
2024/10/29 |
2,803 |
2,823 |
2,792 |
2,820 |
+0.97% |
190,000 |
2024/10/28 |
2,760 |
2,807 |
2,760 |
2,793 |
+0.61% |
143,800 |
2024/10/25 |
2,809 |
2,809 |
2,771 |
2,776 |
-0.22% |
154,700 |
2024/10/24 |
2,765 |
2,793 |
2,762 |
2,782 |
+0.11% |
224,800 |
2024/10/23 |
2,795 |
2,809 |
2,777 |
2,779 |
-0.93% |
152,800 |
2024/10/22 |
2,820 |
2,825 |
2,793 |
2,805 |
-0.50% |
232,100 |
2024/10/21 |
2,818 |
2,826 |
2,799 |
2,819 |
+0.25% |
203,100 |
2024/10/18 |
2,826 |
2,838 |
2,798 |
2,812 |
-0.50% |
142,600 |
2024/10/17 |
2,791 |
2,831 |
2,785 |
2,826 |
+1.25% |
253,200 |
2024/10/16 |
2,792 |
2,835 |
2,791 |
2,791 |
-0.46% |
155,700 |
2024/10/15 |
2,799 |
2,819 |
2,793 |
2,804 |
+0.29% |
186,400 |
2024/10/11 |
2,801 |
2,807 |
2,792 |
2,796 |
+0.14% |
162,600 |
2024/10/10 |
2,811 |
2,825 |
2,781 |
2,792 |
-0.68% |
205,400 |
2024/10/9 |
2,825 |
2,829 |
2,802 |
2,811 |
+0.79% |
189,500 |
2024/10/8 |
2,800 |
2,815 |
2,764 |
2,789 |
-0.96% |
183,900 |
2024/10/7 |
2,830 |
2,838 |
2,803 |
2,816 |
-0.14% |
175,700 |
2024/10/4 |
2,792 |
2,829 |
2,790 |
2,820 |
+1.00% |
181,900 |
2024/10/3 |
2,776 |
2,806 |
2,760 |
2,792 |
+2.20% |
175,600 |
2024/10/2 |
2,750 |
2,751 |
2,730 |
2,732 |
-1.01% |
128,400 |
2024/10/1 |
2,741 |
2,763 |
2,736 |
2,760 |
+0.00% |
157,500 |
2024/9/30 |
2,737 |
2,775 |
2,725 |
2,760 |
-1.46% |
140,300 |
2024/9/27 |
2,800 |
2,816 |
2,785 |
2,801 |
-1.55% |
300,000 |
2024/9/26 |
2,833 |
2,848 |
2,811 |
2,845 |
+1.43% |
221,800 |
2024/9/25 |
2,841 |
2,841 |
2,787 |
2,805 |
-1.27% |
215,700 |
2024/9/24 |
2,879 |
2,880 |
2,824 |
2,841 |
-1.18% |
261,800 |
2024/9/20 |
2,893 |
2,902 |
2,860 |
2,875 |
-0.62% |
226,700 |
2024/9/19 |
2,915 |
2,921 |
2,893 |
2,893 |
+0.24% |
142,700 |
2024/9/18 |
2,888 |
2,912 |
2,865 |
2,886 |
+0.31% |
132,300 |
2024/9/17 |
2,880 |
2,900 |
2,854 |
2,877 |
+0.52% |
198,400 |
2024/9/13 |
2,927 |
2,949 |
2,855 |
2,862 |
-2.22% |
320,600 |
2024/9/12 |
2,860 |
2,934 |
2,860 |
2,927 |
+3.76% |
301,100 |
2024/9/11 |
2,862 |
2,862 |
2,801 |
2,821 |
-1.43% |
166,100 |
2024/9/10 |
2,836 |
2,865 |
2,834 |
2,862 |
+0.92% |
127,000 |
2024/9/9 |
2,810 |
2,836 |
2,787 |
2,836 |
-0.60% |
175,700 |
2024/9/6 |
2,871 |
2,892 |
2,829 |
2,853 |
+0.00% |
204,300 |
2024/9/5 |
2,809 |
2,866 |
2,804 |
2,853 |
+1.42% |
252,700 |
2024/9/4 |
2,788 |
2,823 |
2,788 |
2,813 |
-0.32% |
231,100 |
2024/9/3 |
2,772 |
2,828 |
2,772 |
2,822 |
+1.88% |
259,400 |
2024/9/2 |
2,788 |
2,795 |
2,754 |
2,770 |
+0.47% |
182,800 |
2024/8/30 |
2,747 |
2,770 |
2,731 |
2,757 |
+0.36% |
209,100 |
2024/8/29 |
2,750 |
2,771 |
2,725 |
2,747 |
-0.79% |
165,900 |
2024/8/28 |
2,761 |
2,776 |
2,750 |
2,769 |
-0.11% |
212,800 |
2024/8/27 |
2,750 |
2,775 |
2,735 |
2,772 |
+0.47% |
300,200 |
2024/8/26 |
2,745 |
2,764 |
2,742 |
2,759 |
+0.33% |
163,100 |
2024/8/23 |
2,780 |
2,784 |
2,734 |
2,750 |
-1.36% |
309,500 |
2024/8/22 |
2,781 |
2,793 |
2,773 |
2,788 |
+0.04% |
138,900 |
2024/8/21 |
2,806 |
2,827 |
2,777 |
2,787 |
-1.14% |
170,600 |
2024/8/20 |
2,826 |
2,829 |
2,807 |
2,819 |
+0.68% |
118,900 |
2024/8/19 |
2,800 |
2,842 |
2,791 |
2,800 |
-0.60% |
164,100 |
2024/8/16 |
2,824 |
2,850 |
2,778 |
2,817 |
+0.68% |
282,200 |
2024/8/15 |
2,753 |
2,820 |
2,746 |
2,798 |
+1.63% |
239,000 |
2024/8/14 |
2,782 |
2,811 |
2,704 |
2,753 |
-1.04% |
467,500 |
2024/8/13 |
2,783 |
2,804 |
2,760 |
2,782 |
+0.43% |
327,400 |
|