| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
3,360 |
3,370 |
3,300 |
3,365 |
+0.00% |
174,900 |
| 2025/1/20 |
3,360 |
3,375 |
3,310 |
3,365 |
+0.60% |
216,200 |
| 2025/1/17 |
3,420 |
3,430 |
3,290 |
3,345 |
-2.19% |
364,400 |
| 2025/1/16 |
3,500 |
3,510 |
3,400 |
3,420 |
-1.16% |
329,200 |
| 2025/1/15 |
3,455 |
3,490 |
3,385 |
3,460 |
-0.57% |
355,300 |
| 2025/1/14 |
3,525 |
3,585 |
3,440 |
3,480 |
-2.52% |
411,100 |
| 2025/1/10 |
3,635 |
3,645 |
3,570 |
3,570 |
-2.33% |
312,000 |
| 2025/1/9 |
3,775 |
3,775 |
3,650 |
3,655 |
-4.57% |
418,200 |
| 2025/1/8 |
3,885 |
3,885 |
3,770 |
3,830 |
-1.42% |
399,300 |
| 2025/1/7 |
3,900 |
3,920 |
3,830 |
3,885 |
-0.64% |
442,200 |
| 2025/1/6 |
3,895 |
3,965 |
3,855 |
3,910 |
+1.96% |
497,200 |
| 2024/12/30 |
3,800 |
3,875 |
3,765 |
3,835 |
+1.05% |
412,500 |
| 2024/12/27 |
3,735 |
3,840 |
3,730 |
3,795 |
+2.99% |
466,400 |
| 2024/12/26 |
3,745 |
3,745 |
3,635 |
3,685 |
-0.94% |
373,700 |
| 2024/12/25 |
3,680 |
3,765 |
3,680 |
3,720 |
+0.54% |
269,200 |
| 2024/12/24 |
3,795 |
3,795 |
3,675 |
3,700 |
-1.99% |
316,700 |
| 2024/12/23 |
3,800 |
3,885 |
3,770 |
3,775 |
-0.40% |
227,500 |
| 2024/12/20 |
3,865 |
3,895 |
3,790 |
3,790 |
-2.82% |
332,000 |
| 2024/12/19 |
3,750 |
3,940 |
3,750 |
3,900 |
+1.69% |
394,300 |
| 2024/12/18 |
3,895 |
3,895 |
3,815 |
3,835 |
-1.54% |
385,600 |
| 2024/12/17 |
3,915 |
4,005 |
3,885 |
3,895 |
-1.14% |
295,200 |
| 2024/12/16 |
3,990 |
4,030 |
3,920 |
3,940 |
-1.25% |
350,300 |
| 2024/12/13 |
3,925 |
4,105 |
3,920 |
3,990 |
-0.13% |
603,600 |
| 2024/12/12 |
4,025 |
4,120 |
3,985 |
3,995 |
+2.83% |
739,700 |
| 2024/12/11 |
3,945 |
4,000 |
3,880 |
3,885 |
-2.02% |
473,000 |
| 2024/12/10 |
4,175 |
4,185 |
3,940 |
3,965 |
-6.60% |
948,000 |
| 2024/12/9 |
4,140 |
4,290 |
4,105 |
4,245 |
+2.17% |
782,700 |
| 2024/12/6 |
4,130 |
4,200 |
4,045 |
4,155 |
+0.36% |
621,200 |
| 2024/12/5 |
4,110 |
4,150 |
4,030 |
4,140 |
+1.47% |
572,300 |
| 2024/12/4 |
4,170 |
4,225 |
4,040 |
4,080 |
-2.16% |
696,300 |
| 2024/12/3 |
4,120 |
4,175 |
3,995 |
4,170 |
+1.21% |
770,200 |
| 2024/12/2 |
4,185 |
4,185 |
3,985 |
4,120 |
-1.20% |
971,300 |
| 2024/11/29 |
3,980 |
4,175 |
3,935 |
4,170 |
+5.84% |
1,031,800 |
| 2024/11/28 |
3,945 |
4,030 |
3,855 |
3,940 |
+0.25% |
858,600 |
| 2024/11/27 |
3,735 |
3,930 |
3,720 |
3,930 |
+4.38% |
669,200 |
| 2024/11/26 |
3,830 |
3,835 |
3,725 |
3,765 |
-1.83% |
563,900 |
| 2024/11/25 |
3,515 |
3,850 |
3,470 |
3,835 |
+9.89% |
1,247,600 |
| 2024/11/22 |
3,430 |
3,530 |
3,415 |
3,490 |
+0.29% |
391,400 |
| 2024/11/21 |
3,590 |
3,690 |
3,470 |
3,480 |
-3.33% |
599,600 |
| 2024/11/20 |
3,610 |
3,675 |
3,530 |
3,600 |
+0.42% |
577,400 |
| 2024/11/19 |
3,520 |
3,620 |
3,455 |
3,585 |
+1.85% |
577,100 |
| 2024/11/18 |
3,610 |
3,790 |
3,515 |
3,520 |
-4.48% |
848,500 |
| 2024/11/15 |
3,615 |
3,900 |
3,510 |
3,685 |
-3.03% |
1,986,300 |
| 2024/11/14 |
3,785 |
3,800 |
3,690 |
3,800 |
+1.74% |
785,200 |
| 2024/11/13 |
3,700 |
3,840 |
3,685 |
3,735 |
+1.63% |
584,800 |
| 2024/11/12 |
3,820 |
3,845 |
3,660 |
3,675 |
-2.91% |
657,700 |
| 2024/11/11 |
3,700 |
3,785 |
3,665 |
3,785 |
+2.30% |
483,200 |
| 2024/11/8 |
3,625 |
3,755 |
3,590 |
3,700 |
+3.93% |
614,000 |
| 2024/11/7 |
3,600 |
3,670 |
3,545 |
3,560 |
-0.56% |
435,800 |
| 2024/11/6 |
3,600 |
3,620 |
3,515 |
3,580 |
-0.42% |
375,800 |
| 2024/11/5 |
3,505 |
3,595 |
3,460 |
3,595 |
+2.86% |
235,400 |
| 2024/11/1 |
3,490 |
3,550 |
3,475 |
3,495 |
-2.65% |
350,500 |
| 2024/10/31 |
3,620 |
3,630 |
3,550 |
3,590 |
-2.31% |
408,000 |
| 2024/10/30 |
3,715 |
3,750 |
3,645 |
3,675 |
-0.27% |
1,994,500 |
| 2024/10/29 |
3,570 |
3,690 |
3,560 |
3,685 |
+3.22% |
382,400 |
| 2024/10/28 |
3,450 |
3,590 |
3,440 |
3,570 |
+5.31% |
427,900 |
| 2024/10/25 |
3,500 |
3,530 |
3,385 |
3,390 |
-3.28% |
424,500 |
| 2024/10/24 |
3,500 |
3,525 |
3,430 |
3,505 |
-0.85% |
337,700 |
| 2024/10/23 |
3,580 |
3,610 |
3,505 |
3,535 |
-2.21% |
343,900 |
| 2024/10/22 |
3,680 |
3,765 |
3,610 |
3,615 |
-3.08% |
533,000 |
| 2024/10/21 |
3,525 |
3,750 |
3,500 |
3,730 |
+6.57% |
743,400 |
| 2024/10/18 |
3,495 |
3,560 |
3,480 |
3,500 |
+0.14% |
224,600 |
| 2024/10/17 |
3,590 |
3,600 |
3,465 |
3,495 |
-2.24% |
274,100 |
| 2024/10/16 |
3,570 |
3,605 |
3,525 |
3,575 |
-1.52% |
316,100 |
| 2024/10/15 |
3,550 |
3,635 |
3,530 |
3,630 |
+2.25% |
371,500 |
| 2024/10/11 |
3,565 |
3,655 |
3,550 |
3,550 |
-0.84% |
407,800 |
| 2024/10/10 |
3,600 |
3,610 |
3,490 |
3,580 |
+0.00% |
486,200 |
| 2024/10/9 |
3,575 |
3,670 |
3,525 |
3,580 |
+1.99% |
659,000 |
| 2024/10/8 |
3,400 |
3,570 |
3,400 |
3,510 |
+4.62% |
809,700 |
| 2024/10/7 |
3,435 |
3,435 |
3,340 |
3,355 |
-0.30% |
363,100 |
| 2024/10/4 |
3,345 |
3,400 |
3,325 |
3,365 |
+0.45% |
270,000 |
| 2024/10/3 |
3,475 |
3,475 |
3,320 |
3,350 |
-0.59% |
437,700 |
| 2024/10/2 |
3,495 |
3,495 |
3,370 |
3,370 |
-6.13% |
631,700 |
| 2024/10/1 |
3,500 |
3,600 |
3,425 |
3,590 |
+6.06% |
506,500 |
| 2024/9/30 |
3,355 |
3,450 |
3,330 |
3,385 |
-3.15% |
438,300 |
| 2024/9/27 |
3,485 |
3,500 |
3,400 |
3,495 |
+1.75% |
571,100 |
| 2024/9/26 |
3,320 |
3,515 |
3,285 |
3,435 |
+5.69% |
811,100 |
| 2024/9/25 |
3,375 |
3,410 |
3,210 |
3,250 |
-3.27% |
661,200 |
| 2024/9/24 |
3,355 |
3,425 |
3,270 |
3,360 |
+10.34% |
1,189,900 |
| 2024/9/20 |
3,075 |
3,085 |
2,987 |
3,045 |
+1.33% |
797,000 |
| 2024/9/19 |
3,005 |
3,070 |
2,994 |
3,005 |
+1.55% |
252,700 |
| 2024/9/18 |
3,040 |
3,045 |
2,926 |
2,959 |
-1.53% |
265,500 |
| 2024/9/17 |
3,050 |
3,095 |
2,931 |
3,005 |
-1.64% |
325,500 |
| 2024/9/13 |
3,110 |
3,125 |
3,040 |
3,055 |
-1.13% |
188,500 |
| 2024/9/12 |
3,100 |
3,110 |
3,020 |
3,090 |
+3.00% |
264,100 |
| 2024/9/11 |
3,160 |
3,180 |
2,952 |
3,000 |
-5.66% |
429,900 |
| 2024/9/10 |
3,180 |
3,235 |
3,100 |
3,180 |
+1.92% |
285,200 |
| 2024/9/9 |
3,000 |
3,150 |
3,000 |
3,120 |
-0.16% |
342,300 |
| 2024/9/6 |
3,275 |
3,290 |
3,095 |
3,125 |
-4.58% |
507,600 |
| 2024/9/5 |
3,135 |
3,330 |
3,130 |
3,275 |
+4.30% |
498,300 |
| 2024/9/4 |
3,175 |
3,240 |
3,120 |
3,140 |
-5.99% |
552,600 |
| 2024/9/3 |
3,300 |
3,370 |
3,260 |
3,340 |
+3.41% |
552,500 |
| 2024/9/2 |
3,200 |
3,295 |
3,175 |
3,230 |
+4.70% |
421,700 |
| 2024/8/30 |
3,015 |
3,130 |
3,010 |
3,085 |
+0.82% |
245,500 |
| 2024/8/29 |
2,992 |
3,105 |
2,975 |
3,060 |
+0.33% |
183,500 |
| 2024/8/28 |
3,085 |
3,090 |
2,981 |
3,050 |
-0.49% |
259,500 |
| 2024/8/27 |
3,155 |
3,175 |
3,060 |
3,065 |
-3.92% |
368,500 |
| 2024/8/26 |
2,975 |
3,215 |
2,971 |
3,190 |
+8.14% |
502,100 |
| 2024/8/23 |
2,999 |
3,005 |
2,894 |
2,950 |
-1.60% |
273,600 |
| 2024/8/22 |
2,948 |
3,020 |
2,918 |
2,998 |
+1.94% |
261,800 |
| 2024/8/21 |
3,035 |
3,065 |
2,913 |
2,941 |
-3.10% |
309,000 |
| 2024/8/20 |
2,881 |
3,050 |
2,854 |
3,035 |
+7.21% |
472,300 |
| 2024/8/19 |
2,917 |
2,934 |
2,807 |
2,831 |
-3.44% |
418,200 |
| 2024/8/16 |
3,000 |
3,005 |
2,868 |
2,932 |
-0.61% |
612,300 |
| 2024/8/15 |
2,800 |
2,994 |
2,764 |
2,950 |
-0.61% |
823,000 |
| 2024/8/14 |
3,010 |
3,055 |
2,940 |
2,968 |
-0.74% |
693,900 |
| 2024/8/13 |
2,905 |
3,020 |
2,905 |
2,990 |
+4.22% |
426,900 |
| 2024/8/9 |
2,900 |
2,983 |
2,810 |
2,869 |
+0.38% |
442,400 |
| 2024/8/8 |
2,873 |
2,969 |
2,842 |
2,858 |
-1.14% |
416,900 |
| 2024/8/7 |
2,796 |
2,940 |
2,756 |
2,891 |
+1.80% |
464,200 |
| 2024/8/6 |
2,702 |
2,840 |
2,674 |
2,840 |
+18.23% |
715,300 |
| 2024/8/5 |
2,701 |
2,745 |
2,376 |
2,402 |
-16.48% |
1,244,800 |
| 2024/8/2 |
2,972 |
2,995 |
2,868 |
2,876 |
-8.84% |
798,300 |
| 2024/8/1 |
3,225 |
3,235 |
3,155 |
3,155 |
-4.25% |
386,400 |
| 2024/7/31 |
3,300 |
3,310 |
3,205 |
3,295 |
-2.08% |
292,300 |
| 2024/7/30 |
3,290 |
3,370 |
3,255 |
3,365 |
+1.97% |
257,600 |
| 2024/7/29 |
3,250 |
3,330 |
3,200 |
3,300 |
+3.77% |
307,200 |
| 2024/7/26 |
3,255 |
3,275 |
3,150 |
3,180 |
-0.93% |
429,300 |
| 2024/7/25 |
3,360 |
3,375 |
3,200 |
3,210 |
-6.28% |
555,000 |
| 2024/7/24 |
3,510 |
3,580 |
3,425 |
3,425 |
-2.97% |
328,300 |
| 2024/7/23 |
3,585 |
3,615 |
3,515 |
3,530 |
+0.00% |
177,300 |
| 2024/7/22 |
3,650 |
3,660 |
3,500 |
3,530 |
-2.62% |
275,200 |
| 2024/7/19 |
3,630 |
3,650 |
3,585 |
3,625 |
-1.09% |
250,200 |
|
