| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
3,130 |
3,140 |
3,030 |
3,030 |
-3.19% |
10,600 |
| 2025/1/10 |
3,175 |
3,175 |
3,130 |
3,130 |
-1.57% |
7,000 |
| 2025/1/9 |
3,225 |
3,230 |
3,175 |
3,180 |
-1.24% |
8,500 |
| 2025/1/8 |
3,245 |
3,335 |
3,220 |
3,220 |
-1.83% |
15,200 |
| 2025/1/7 |
3,385 |
3,385 |
3,260 |
3,280 |
-1.06% |
15,000 |
| 2025/1/6 |
3,280 |
3,400 |
3,280 |
3,315 |
+1.69% |
26,000 |
| 2024/12/30 |
3,180 |
3,270 |
3,150 |
3,260 |
+1.40% |
16,900 |
| 2024/12/27 |
3,105 |
3,225 |
3,105 |
3,215 |
+4.05% |
22,900 |
| 2024/12/26 |
3,070 |
3,140 |
3,060 |
3,090 |
+0.65% |
16,200 |
| 2024/12/25 |
2,995 |
3,100 |
2,995 |
3,070 |
+1.82% |
22,100 |
| 2024/12/24 |
3,005 |
3,030 |
2,961 |
3,015 |
+1.58% |
24,800 |
| 2024/12/23 |
3,000 |
3,010 |
2,950 |
2,968 |
-0.44% |
28,200 |
| 2024/12/20 |
3,045 |
3,045 |
2,981 |
2,981 |
-1.62% |
16,400 |
| 2024/12/19 |
3,120 |
3,120 |
3,020 |
3,030 |
-3.50% |
13,000 |
| 2024/12/18 |
3,130 |
3,235 |
3,095 |
3,140 |
+0.48% |
18,400 |
| 2024/12/17 |
3,115 |
3,130 |
3,070 |
3,125 |
+0.16% |
8,600 |
| 2024/12/16 |
3,140 |
3,140 |
3,070 |
3,120 |
+0.81% |
14,900 |
| 2024/12/13 |
3,100 |
3,150 |
3,095 |
3,095 |
+0.32% |
24,400 |
| 2024/12/12 |
3,095 |
3,125 |
3,060 |
3,085 |
+1.15% |
11,800 |
| 2024/12/11 |
3,135 |
3,135 |
3,040 |
3,050 |
-2.71% |
7,300 |
| 2024/12/10 |
3,190 |
3,190 |
3,120 |
3,135 |
-0.95% |
12,200 |
| 2024/12/9 |
3,010 |
3,165 |
3,010 |
3,165 |
+4.98% |
20,000 |
| 2024/12/6 |
3,035 |
3,035 |
2,985 |
3,015 |
-1.79% |
17,400 |
| 2024/12/5 |
3,115 |
3,120 |
3,020 |
3,070 |
-0.49% |
18,500 |
| 2024/12/4 |
3,195 |
3,195 |
3,085 |
3,085 |
-3.44% |
23,600 |
| 2024/12/3 |
3,210 |
3,270 |
3,195 |
3,195 |
-0.16% |
9,700 |
| 2024/12/2 |
3,300 |
3,300 |
3,180 |
3,200 |
-3.18% |
18,000 |
| 2024/11/29 |
3,300 |
3,350 |
3,285 |
3,305 |
+0.15% |
9,700 |
| 2024/11/28 |
3,300 |
3,360 |
3,265 |
3,300 |
+0.30% |
5,600 |
| 2024/11/27 |
3,330 |
3,335 |
3,250 |
3,290 |
-1.20% |
9,100 |
| 2024/11/26 |
3,400 |
3,400 |
3,315 |
3,330 |
-2.92% |
6,500 |
| 2024/11/25 |
3,380 |
3,455 |
3,380 |
3,430 |
+1.48% |
5,000 |
| 2024/11/22 |
3,495 |
3,510 |
3,380 |
3,380 |
-1.46% |
5,600 |
| 2024/11/21 |
3,450 |
3,525 |
3,430 |
3,430 |
-0.44% |
5,900 |
| 2024/11/20 |
3,470 |
3,575 |
3,445 |
3,445 |
-0.72% |
12,500 |
| 2024/11/19 |
3,355 |
3,470 |
3,355 |
3,470 |
+3.43% |
4,200 |
| 2024/11/18 |
3,300 |
3,420 |
3,300 |
3,355 |
+0.15% |
7,800 |
| 2024/11/15 |
3,390 |
3,425 |
3,310 |
3,350 |
-1.03% |
13,700 |
| 2024/11/14 |
3,445 |
3,500 |
3,380 |
3,385 |
-3.70% |
11,400 |
| 2024/11/13 |
3,350 |
3,560 |
3,290 |
3,515 |
+7.33% |
33,400 |
| 2024/11/12 |
3,305 |
3,350 |
3,260 |
3,275 |
-1.80% |
20,400 |
| 2024/11/11 |
3,320 |
3,365 |
3,290 |
3,335 |
+0.45% |
12,100 |
| 2024/11/8 |
3,310 |
3,370 |
3,295 |
3,320 |
+0.00% |
10,100 |
| 2024/11/7 |
3,345 |
3,420 |
3,310 |
3,320 |
-0.75% |
10,500 |
| 2024/11/6 |
3,340 |
3,395 |
3,340 |
3,345 |
+0.15% |
3,400 |
| 2024/11/5 |
3,390 |
3,390 |
3,330 |
3,340 |
-1.33% |
4,200 |
| 2024/11/1 |
3,420 |
3,460 |
3,385 |
3,385 |
-2.17% |
5,900 |
| 2024/10/31 |
3,425 |
3,480 |
3,390 |
3,460 |
+1.02% |
3,900 |
| 2024/10/30 |
3,475 |
3,475 |
3,380 |
3,425 |
-0.58% |
6,200 |
| 2024/10/29 |
3,390 |
3,465 |
3,355 |
3,445 |
+1.62% |
10,000 |
| 2024/10/28 |
3,260 |
3,415 |
3,210 |
3,390 |
+3.04% |
8,800 |
| 2024/10/25 |
3,325 |
3,350 |
3,220 |
3,290 |
-1.79% |
8,700 |
| 2024/10/24 |
3,295 |
3,375 |
3,255 |
3,350 |
+2.76% |
10,000 |
| 2024/10/23 |
3,325 |
3,325 |
3,195 |
3,260 |
-2.69% |
20,100 |
| 2024/10/22 |
3,485 |
3,485 |
3,325 |
3,350 |
-3.87% |
22,400 |
| 2024/10/21 |
3,400 |
3,515 |
3,370 |
3,485 |
+2.05% |
10,000 |
| 2024/10/18 |
3,405 |
3,430 |
3,380 |
3,415 |
+0.00% |
10,600 |
| 2024/10/17 |
3,540 |
3,540 |
3,395 |
3,415 |
-1.59% |
19,800 |
| 2024/10/16 |
3,525 |
3,525 |
3,470 |
3,470 |
-2.66% |
14,200 |
| 2024/10/15 |
3,550 |
3,595 |
3,525 |
3,565 |
+1.13% |
4,500 |
| 2024/10/11 |
3,530 |
3,570 |
3,525 |
3,525 |
-0.56% |
6,400 |
| 2024/10/10 |
3,545 |
3,630 |
3,530 |
3,545 |
+0.00% |
18,100 |
| 2024/10/9 |
3,495 |
3,570 |
3,495 |
3,545 |
+1.58% |
10,800 |
| 2024/10/8 |
3,545 |
3,545 |
3,485 |
3,490 |
-1.55% |
18,800 |
| 2024/10/7 |
3,635 |
3,650 |
3,525 |
3,545 |
-0.56% |
19,700 |
| 2024/10/4 |
3,635 |
3,690 |
3,555 |
3,565 |
-2.19% |
39,500 |
| 2024/10/3 |
3,640 |
3,685 |
3,630 |
3,645 |
+0.69% |
16,400 |
| 2024/10/2 |
3,775 |
3,775 |
3,620 |
3,620 |
-4.11% |
21,300 |
| 2024/10/1 |
3,735 |
3,785 |
3,690 |
3,775 |
+1.07% |
9,200 |
| 2024/9/30 |
3,750 |
3,800 |
3,670 |
3,735 |
-3.74% |
29,300 |
| 2024/9/27 |
3,855 |
3,945 |
3,855 |
3,880 |
-0.26% |
15,000 |
| 2024/9/26 |
3,805 |
3,890 |
3,805 |
3,890 |
+2.23% |
10,500 |
| 2024/9/25 |
3,820 |
3,825 |
3,765 |
3,805 |
-0.39% |
3,200 |
| 2024/9/24 |
3,850 |
3,890 |
3,815 |
3,820 |
-0.13% |
5,000 |
| 2024/9/20 |
3,840 |
3,875 |
3,795 |
3,825 |
+0.26% |
8,100 |
| 2024/9/19 |
3,735 |
3,815 |
3,735 |
3,815 |
+3.11% |
6,100 |
| 2024/9/18 |
3,725 |
3,815 |
3,675 |
3,700 |
-0.13% |
6,800 |
| 2024/9/17 |
3,850 |
3,850 |
3,685 |
3,705 |
-4.14% |
23,000 |
| 2024/9/13 |
3,830 |
3,910 |
3,830 |
3,865 |
-0.90% |
6,600 |
| 2024/9/12 |
3,825 |
3,910 |
3,825 |
3,900 |
+5.12% |
11,100 |
| 2024/9/11 |
3,805 |
3,840 |
3,680 |
3,710 |
-2.50% |
10,900 |
| 2024/9/10 |
3,895 |
3,900 |
3,805 |
3,805 |
-1.93% |
7,700 |
| 2024/9/9 |
3,800 |
3,895 |
3,715 |
3,880 |
+1.04% |
13,700 |
| 2024/9/6 |
3,805 |
3,840 |
3,770 |
3,840 |
+0.39% |
15,700 |
| 2024/9/5 |
3,880 |
3,975 |
3,810 |
3,825 |
-2.67% |
24,300 |
| 2024/9/4 |
4,100 |
4,100 |
3,925 |
3,930 |
-7.53% |
29,200 |
| 2024/9/3 |
4,090 |
4,270 |
4,090 |
4,250 |
+4.04% |
15,500 |
| 2024/9/2 |
4,135 |
4,155 |
4,040 |
4,085 |
-0.61% |
9,200 |
| 2024/8/30 |
4,090 |
4,150 |
4,055 |
4,110 |
+1.36% |
7,000 |
| 2024/8/29 |
4,045 |
4,170 |
4,010 |
4,055 |
-1.10% |
6,700 |
| 2024/8/28 |
4,260 |
4,260 |
4,080 |
4,100 |
-3.76% |
14,100 |
| 2024/8/27 |
4,275 |
4,385 |
4,200 |
4,260 |
-1.05% |
40,000 |
| 2024/8/26 |
3,975 |
4,335 |
3,970 |
4,305 |
+8.30% |
46,500 |
| 2024/8/23 |
3,865 |
3,995 |
3,845 |
3,975 |
+1.02% |
15,300 |
| 2024/8/22 |
3,860 |
4,000 |
3,845 |
3,935 |
+1.94% |
10,800 |
| 2024/8/21 |
3,915 |
3,975 |
3,830 |
3,860 |
-1.91% |
13,900 |
| 2024/8/20 |
3,780 |
3,960 |
3,780 |
3,935 |
+4.79% |
24,600 |
| 2024/8/19 |
3,860 |
3,915 |
3,755 |
3,755 |
-2.85% |
16,200 |
| 2024/8/16 |
3,840 |
3,870 |
3,785 |
3,865 |
+3.76% |
22,300 |
| 2024/8/15 |
3,730 |
3,790 |
3,680 |
3,725 |
-0.13% |
13,000 |
| 2024/8/14 |
3,840 |
3,845 |
3,700 |
3,730 |
-8.80% |
47,100 |
| 2024/8/13 |
3,875 |
4,120 |
3,875 |
4,090 |
+6.51% |
24,400 |
| 2024/8/9 |
3,815 |
3,895 |
3,775 |
3,840 |
+1.05% |
10,000 |
| 2024/8/8 |
3,775 |
3,900 |
3,745 |
3,800 |
-1.17% |
10,500 |
| 2024/8/7 |
3,755 |
3,950 |
3,745 |
3,845 |
+0.52% |
21,200 |
| 2024/8/6 |
3,645 |
3,905 |
3,645 |
3,825 |
+11.35% |
40,300 |
| 2024/8/5 |
3,780 |
3,840 |
3,345 |
3,435 |
-15.08% |
64,600 |
| 2024/8/2 |
4,270 |
4,270 |
4,035 |
4,045 |
-9.71% |
55,700 |
| 2024/8/1 |
4,575 |
4,575 |
4,440 |
4,480 |
-1.65% |
9,800 |
| 2024/7/31 |
4,570 |
4,570 |
4,410 |
4,555 |
-0.22% |
18,600 |
| 2024/7/30 |
4,610 |
4,610 |
4,505 |
4,565 |
+0.00% |
4,600 |
| 2024/7/29 |
4,510 |
4,600 |
4,450 |
4,565 |
+2.13% |
13,300 |
| 2024/7/26 |
4,580 |
4,630 |
4,470 |
4,470 |
-2.83% |
30,500 |
| 2024/7/25 |
4,670 |
4,700 |
4,595 |
4,600 |
-2.34% |
38,700 |
| 2024/7/24 |
4,775 |
4,820 |
4,705 |
4,710 |
-1.36% |
16,800 |
| 2024/7/23 |
4,765 |
4,855 |
4,750 |
4,775 |
+0.21% |
11,700 |
| 2024/7/22 |
4,795 |
4,855 |
4,720 |
4,765 |
-1.55% |
25,500 |
| 2024/7/19 |
5,070 |
5,070 |
4,840 |
4,840 |
-5.28% |
51,900 |
| 2024/7/18 |
5,220 |
5,290 |
5,110 |
5,110 |
-3.58% |
19,700 |
| 2024/7/17 |
5,120 |
5,350 |
5,100 |
5,300 |
+5.37% |
32,200 |
| 2024/7/16 |
5,130 |
5,160 |
5,030 |
5,030 |
-1.18% |
12,400 |
| 2024/7/12 |
4,790 |
5,160 |
4,790 |
5,090 |
+4.95% |
42,400 |
| 2024/7/11 |
4,795 |
4,850 |
4,720 |
4,850 |
+2.11% |
8,700 |
|
