日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
3,925 |
3,940 |
3,870 |
3,930 |
-0.25% |
102,800 |
2025/2/17 |
3,925 |
3,980 |
3,905 |
3,940 |
+1.16% |
138,400 |
2025/2/14 |
3,880 |
3,905 |
3,860 |
3,895 |
-0.26% |
89,800 |
2025/2/13 |
3,835 |
3,905 |
3,835 |
3,905 |
+2.09% |
103,900 |
2025/2/12 |
3,865 |
3,890 |
3,790 |
3,825 |
-1.03% |
113,000 |
2025/2/10 |
3,870 |
3,905 |
3,825 |
3,865 |
+0.13% |
117,600 |
2025/2/7 |
3,795 |
3,880 |
3,735 |
3,860 |
+0.26% |
149,800 |
2025/2/6 |
3,775 |
3,860 |
3,770 |
3,850 |
+2.26% |
129,200 |
2025/2/5 |
3,770 |
3,790 |
3,745 |
3,765 |
+0.53% |
74,800 |
2025/2/4 |
3,785 |
3,785 |
3,740 |
3,745 |
+0.13% |
94,900 |
2025/2/3 |
3,790 |
3,800 |
3,730 |
3,740 |
-2.22% |
104,600 |
2025/1/31 |
3,850 |
3,850 |
3,790 |
3,825 |
-0.65% |
87,800 |
2025/1/30 |
3,800 |
3,860 |
3,800 |
3,850 |
+0.79% |
102,300 |
2025/1/29 |
3,810 |
3,850 |
3,805 |
3,820 |
+0.00% |
69,500 |
2025/1/28 |
3,790 |
3,835 |
3,780 |
3,820 |
+0.53% |
77,500 |
2025/1/27 |
3,760 |
3,805 |
3,750 |
3,800 |
+2.15% |
104,700 |
2025/1/24 |
3,740 |
3,765 |
3,720 |
3,720 |
-0.27% |
81,800 |
2025/1/23 |
3,735 |
3,740 |
3,710 |
3,730 |
-0.27% |
59,200 |
2025/1/22 |
3,740 |
3,760 |
3,725 |
3,740 |
-0.27% |
61,100 |
2025/1/21 |
3,750 |
3,770 |
3,725 |
3,750 |
+0.27% |
65,400 |
2025/1/20 |
3,740 |
3,760 |
3,725 |
3,740 |
+0.54% |
63,300 |
2025/1/17 |
3,735 |
3,735 |
3,660 |
3,720 |
-0.27% |
86,300 |
2025/1/16 |
3,750 |
3,750 |
3,710 |
3,730 |
+0.40% |
79,400 |
2025/1/15 |
3,710 |
3,740 |
3,675 |
3,715 |
-0.13% |
76,500 |
2025/1/14 |
3,745 |
3,745 |
3,685 |
3,720 |
-0.67% |
120,600 |
2025/1/10 |
3,775 |
3,785 |
3,745 |
3,745 |
-0.79% |
52,000 |
2025/1/9 |
3,830 |
3,830 |
3,775 |
3,775 |
-1.31% |
81,400 |
2025/1/8 |
3,890 |
3,920 |
3,820 |
3,825 |
-1.80% |
126,400 |
2025/1/7 |
3,955 |
3,955 |
3,885 |
3,895 |
-0.76% |
104,900 |
2025/1/6 |
3,955 |
3,955 |
3,915 |
3,925 |
+0.51% |
135,000 |
2024/12/30 |
3,885 |
3,950 |
3,885 |
3,905 |
+0.77% |
86,300 |
2024/12/27 |
3,840 |
3,875 |
3,825 |
3,875 |
+1.17% |
78,100 |
2024/12/26 |
3,795 |
3,830 |
3,795 |
3,830 |
+1.32% |
125,100 |
2024/12/25 |
3,770 |
3,785 |
3,735 |
3,780 |
+0.40% |
110,500 |
2024/12/24 |
3,685 |
3,765 |
3,650 |
3,765 |
+3.01% |
152,000 |
2024/12/23 |
3,645 |
3,655 |
3,620 |
3,655 |
+0.27% |
126,300 |
2024/12/20 |
3,685 |
3,695 |
3,645 |
3,645 |
-0.68% |
93,200 |
2024/12/19 |
3,615 |
3,685 |
3,610 |
3,670 |
+0.96% |
134,800 |
2024/12/18 |
3,630 |
3,660 |
3,600 |
3,635 |
-0.27% |
124,200 |
2024/12/17 |
3,685 |
3,705 |
3,645 |
3,645 |
-1.22% |
131,000 |
2024/12/16 |
3,750 |
3,765 |
3,685 |
3,690 |
-1.60% |
127,300 |
2024/12/13 |
3,710 |
3,760 |
3,710 |
3,750 |
+0.67% |
111,400 |
2024/12/12 |
3,715 |
3,740 |
3,705 |
3,725 |
+0.13% |
105,800 |
2024/12/11 |
3,740 |
3,740 |
3,695 |
3,720 |
-0.27% |
98,700 |
2024/12/10 |
3,780 |
3,780 |
3,730 |
3,730 |
-0.27% |
94,600 |
2024/12/9 |
3,755 |
3,755 |
3,705 |
3,740 |
-0.40% |
83,300 |
2024/12/6 |
3,800 |
3,805 |
3,755 |
3,755 |
-1.05% |
56,900 |
2024/12/5 |
3,820 |
3,830 |
3,790 |
3,795 |
-0.13% |
70,400 |
2024/12/4 |
3,800 |
3,815 |
3,765 |
3,800 |
-0.13% |
78,000 |
2024/12/3 |
3,760 |
3,820 |
3,760 |
3,805 |
+1.33% |
123,400 |
2024/12/2 |
3,730 |
3,770 |
3,725 |
3,755 |
+0.81% |
169,100 |
2024/11/29 |
3,705 |
3,730 |
3,690 |
3,725 |
+0.27% |
76,100 |
2024/11/28 |
3,695 |
3,730 |
3,685 |
3,715 |
+0.54% |
89,400 |
2024/11/27 |
3,730 |
3,745 |
3,680 |
3,695 |
-1.47% |
135,700 |
2024/11/26 |
3,770 |
3,780 |
3,735 |
3,750 |
-0.27% |
76,400 |
2024/11/25 |
3,835 |
3,840 |
3,760 |
3,760 |
-0.66% |
115,400 |
2024/11/22 |
3,755 |
3,795 |
3,750 |
3,785 |
+0.40% |
67,400 |
2024/11/21 |
3,790 |
3,805 |
3,760 |
3,770 |
-0.40% |
41,700 |
2024/11/20 |
3,785 |
3,835 |
3,780 |
3,785 |
-0.79% |
50,900 |
2024/11/19 |
3,770 |
3,830 |
3,770 |
3,815 |
+1.19% |
67,700 |
2024/11/18 |
3,750 |
3,790 |
3,750 |
3,770 |
-0.13% |
73,700 |
2024/11/15 |
3,800 |
3,845 |
3,775 |
3,775 |
-1.05% |
95,400 |
2024/11/14 |
3,870 |
3,880 |
3,810 |
3,815 |
-1.42% |
101,400 |
2024/11/13 |
3,880 |
3,895 |
3,835 |
3,870 |
-0.77% |
74,400 |
2024/11/12 |
3,900 |
3,940 |
3,880 |
3,900 |
+0.39% |
87,500 |
2024/11/11 |
3,860 |
3,885 |
3,835 |
3,885 |
+0.39% |
92,700 |
2024/11/8 |
3,985 |
3,990 |
3,850 |
3,870 |
-2.64% |
163,500 |
2024/11/7 |
3,900 |
4,005 |
3,895 |
3,975 |
+4.33% |
298,300 |
2024/11/6 |
3,820 |
3,880 |
3,810 |
3,810 |
+0.40% |
181,000 |
2024/11/5 |
3,760 |
3,810 |
3,750 |
3,795 |
+1.20% |
87,800 |
2024/11/1 |
3,805 |
3,825 |
3,740 |
3,750 |
-2.34% |
101,900 |
2024/10/31 |
3,845 |
3,870 |
3,825 |
3,840 |
+0.26% |
74,800 |
2024/10/30 |
3,830 |
3,860 |
3,825 |
3,830 |
+0.26% |
271,800 |
2024/10/29 |
3,805 |
3,835 |
3,795 |
3,820 |
+1.06% |
77,100 |
2024/10/28 |
3,725 |
3,805 |
3,700 |
3,780 |
+1.48% |
111,200 |
2024/10/25 |
3,750 |
3,750 |
3,700 |
3,725 |
-0.53% |
85,900 |
2024/10/24 |
3,720 |
3,765 |
3,700 |
3,745 |
-0.40% |
77,900 |
2024/10/23 |
3,810 |
3,825 |
3,760 |
3,760 |
-1.31% |
83,900 |
2024/10/22 |
3,850 |
3,855 |
3,790 |
3,810 |
-1.55% |
107,700 |
2024/10/21 |
3,910 |
3,910 |
3,870 |
3,870 |
-1.40% |
69,500 |
2024/10/18 |
3,935 |
3,975 |
3,915 |
3,925 |
+0.38% |
89,100 |
2024/10/17 |
3,970 |
3,980 |
3,910 |
3,910 |
-0.89% |
73,200 |
2024/10/16 |
3,905 |
3,965 |
3,890 |
3,945 |
+0.51% |
96,600 |
2024/10/15 |
3,880 |
3,930 |
3,855 |
3,925 |
+1.55% |
126,600 |
2024/10/11 |
3,875 |
3,895 |
3,860 |
3,865 |
-0.51% |
62,700 |
2024/10/10 |
3,900 |
3,900 |
3,860 |
3,885 |
+0.13% |
59,600 |
2024/10/9 |
3,910 |
3,925 |
3,875 |
3,880 |
-0.51% |
67,800 |
2024/10/8 |
3,915 |
3,955 |
3,900 |
3,900 |
-0.89% |
77,800 |
2024/10/7 |
3,965 |
3,970 |
3,920 |
3,935 |
-0.13% |
124,900 |
2024/10/4 |
3,900 |
3,945 |
3,900 |
3,940 |
+1.29% |
81,700 |
2024/10/3 |
3,930 |
3,935 |
3,890 |
3,890 |
+0.26% |
77,800 |
2024/10/2 |
3,850 |
3,905 |
3,850 |
3,880 |
+0.26% |
98,300 |
2024/10/1 |
3,880 |
3,900 |
3,855 |
3,870 |
+0.65% |
67,900 |
2024/9/30 |
3,800 |
3,885 |
3,800 |
3,845 |
-2.29% |
132,600 |
2024/9/27 |
3,905 |
3,940 |
3,885 |
3,935 |
-0.63% |
159,900 |
2024/9/26 |
3,910 |
3,960 |
3,890 |
3,960 |
+1.80% |
146,900 |
2024/9/25 |
3,900 |
3,900 |
3,850 |
3,890 |
-0.26% |
103,800 |
2024/9/24 |
3,950 |
3,950 |
3,885 |
3,900 |
-0.76% |
125,200 |
2024/9/20 |
3,925 |
3,960 |
3,900 |
3,930 |
+1.03% |
117,900 |
2024/9/19 |
3,890 |
3,925 |
3,880 |
3,890 |
+0.00% |
111,600 |
2024/9/18 |
3,895 |
3,920 |
3,865 |
3,890 |
+0.78% |
83,700 |
2024/9/17 |
3,880 |
3,895 |
3,805 |
3,860 |
-0.52% |
109,300 |
2024/9/13 |
3,895 |
3,895 |
3,870 |
3,880 |
-0.39% |
73,600 |
2024/9/12 |
3,875 |
3,925 |
3,855 |
3,895 |
+1.56% |
118,800 |
2024/9/11 |
3,830 |
3,870 |
3,790 |
3,835 |
-1.03% |
129,300 |
2024/9/10 |
3,875 |
3,900 |
3,855 |
3,875 |
+0.65% |
70,400 |
2024/9/9 |
3,805 |
3,875 |
3,785 |
3,850 |
-1.28% |
127,100 |
2024/9/6 |
3,940 |
3,955 |
3,880 |
3,900 |
-1.02% |
87,100 |
2024/9/5 |
3,915 |
4,000 |
3,885 |
3,940 |
+0.00% |
113,400 |
2024/9/4 |
4,020 |
4,045 |
3,940 |
3,940 |
-3.67% |
149,500 |
2024/9/3 |
4,000 |
4,090 |
4,000 |
4,090 |
+2.89% |
108,800 |
2024/9/2 |
4,005 |
4,020 |
3,965 |
3,975 |
+0.13% |
86,300 |
2024/8/30 |
3,970 |
4,020 |
3,950 |
3,970 |
+0.00% |
103,600 |
2024/8/29 |
3,945 |
3,970 |
3,915 |
3,970 |
+0.63% |
92,100 |
2024/8/28 |
3,930 |
3,945 |
3,900 |
3,945 |
-0.63% |
139,700 |
2024/8/27 |
3,945 |
3,990 |
3,930 |
3,970 |
+1.28% |
101,100 |
2024/8/26 |
3,970 |
3,970 |
3,900 |
3,920 |
-1.26% |
106,300 |
2024/8/23 |
3,990 |
4,015 |
3,965 |
3,970 |
+0.25% |
104,500 |
2024/8/22 |
3,930 |
3,970 |
3,900 |
3,960 |
+0.51% |
116,300 |
2024/8/21 |
3,975 |
4,000 |
3,920 |
3,940 |
-1.87% |
199,100 |
2024/8/20 |
4,040 |
4,045 |
3,995 |
4,015 |
+0.25% |
147,300 |
2024/8/19 |
4,040 |
4,080 |
3,990 |
4,005 |
-1.96% |
184,300 |
2024/8/16 |
4,140 |
4,140 |
4,045 |
4,085 |
+1.36% |
150,700 |
|