日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
3,096 |
3,164 |
3,090 |
3,153 |
+2.17% |
3,797,400 |
2025/2/12 |
3,129 |
3,141 |
3,064 |
3,086 |
-2.28% |
7,124,700 |
2025/2/10 |
3,268 |
3,294 |
3,152 |
3,158 |
-1.99% |
5,022,100 |
2025/2/7 |
3,221 |
3,234 |
3,200 |
3,222 |
-0.31% |
1,974,600 |
2025/2/6 |
3,228 |
3,278 |
3,226 |
3,232 |
+0.69% |
1,971,000 |
2025/2/5 |
3,240 |
3,261 |
3,207 |
3,210 |
-0.25% |
2,181,300 |
2025/2/4 |
3,288 |
3,294 |
3,214 |
3,218 |
-0.71% |
2,461,400 |
2025/2/3 |
3,250 |
3,277 |
3,236 |
3,241 |
-1.70% |
3,085,500 |
2025/1/31 |
3,278 |
3,310 |
3,268 |
3,297 |
+0.15% |
2,397,400 |
2025/1/30 |
3,310 |
3,319 |
3,279 |
3,292 |
-0.39% |
2,256,900 |
2025/1/29 |
3,335 |
3,335 |
3,303 |
3,305 |
+0.30% |
1,987,700 |
2025/1/28 |
3,274 |
3,315 |
3,269 |
3,295 |
-0.27% |
2,384,400 |
2025/1/27 |
3,305 |
3,331 |
3,295 |
3,304 |
+0.98% |
2,280,700 |
2025/1/24 |
3,309 |
3,323 |
3,272 |
3,272 |
-1.51% |
2,791,300 |
2025/1/23 |
3,334 |
3,334 |
3,307 |
3,322 |
+0.36% |
2,385,400 |
2025/1/22 |
3,315 |
3,323 |
3,299 |
3,310 |
+0.85% |
2,829,400 |
2025/1/21 |
3,285 |
3,306 |
3,262 |
3,282 |
+0.27% |
3,072,600 |
2025/1/20 |
3,245 |
3,273 |
3,230 |
3,273 |
+1.93% |
2,558,700 |
2025/1/17 |
3,207 |
3,211 |
3,162 |
3,211 |
+0.12% |
2,885,500 |
2025/1/16 |
3,224 |
3,235 |
3,196 |
3,207 |
-0.03% |
2,367,400 |
2025/1/15 |
3,226 |
3,229 |
3,177 |
3,208 |
+0.16% |
2,416,500 |
2025/1/14 |
3,207 |
3,242 |
3,184 |
3,203 |
+0.09% |
3,507,600 |
2025/1/10 |
3,233 |
3,246 |
3,200 |
3,200 |
-0.81% |
3,161,200 |
2025/1/9 |
3,269 |
3,278 |
3,226 |
3,226 |
-1.83% |
3,314,100 |
2025/1/8 |
3,327 |
3,345 |
3,280 |
3,286 |
-3.27% |
5,797,900 |
2025/1/7 |
3,380 |
3,413 |
3,356 |
3,397 |
+0.59% |
2,339,400 |
2025/1/6 |
3,408 |
3,417 |
3,362 |
3,377 |
-0.91% |
2,784,900 |
2024/12/30 |
3,425 |
3,449 |
3,402 |
3,408 |
-0.06% |
2,072,300 |
2024/12/27 |
3,373 |
3,412 |
3,367 |
3,410 |
+1.40% |
1,876,900 |
2024/12/26 |
3,340 |
3,363 |
3,336 |
3,363 |
+0.57% |
2,039,500 |
2024/12/25 |
3,333 |
3,344 |
3,302 |
3,344 |
+0.69% |
1,943,500 |
2024/12/24 |
3,312 |
3,327 |
3,300 |
3,321 |
+0.18% |
1,479,500 |
2024/12/23 |
3,314 |
3,319 |
3,289 |
3,315 |
+0.67% |
1,710,500 |
2024/12/20 |
3,329 |
3,331 |
3,293 |
3,293 |
+0.06% |
3,509,400 |
2024/12/19 |
3,250 |
3,318 |
3,242 |
3,291 |
-0.60% |
2,545,200 |
2024/12/18 |
3,295 |
3,324 |
3,286 |
3,311 |
+1.01% |
2,390,100 |
2024/12/17 |
3,314 |
3,351 |
3,278 |
3,278 |
-0.94% |
2,664,400 |
2024/12/16 |
3,343 |
3,359 |
3,309 |
3,309 |
-1.08% |
2,165,500 |
2024/12/13 |
3,361 |
3,417 |
3,325 |
3,345 |
-2.16% |
3,750,900 |
2024/12/12 |
3,448 |
3,472 |
3,417 |
3,419 |
+0.86% |
3,051,100 |
2024/12/11 |
3,416 |
3,417 |
3,372 |
3,390 |
+0.38% |
1,968,800 |
2024/12/10 |
3,445 |
3,445 |
3,375 |
3,377 |
-0.09% |
1,989,700 |
2024/12/9 |
3,368 |
3,400 |
3,367 |
3,380 |
-0.18% |
2,178,100 |
2024/12/6 |
3,412 |
3,412 |
3,373 |
3,386 |
-0.76% |
2,032,100 |
2024/12/5 |
3,429 |
3,445 |
3,392 |
3,412 |
-0.41% |
2,799,000 |
2024/12/4 |
3,468 |
3,507 |
3,422 |
3,426 |
-2.00% |
2,417,700 |
2024/12/3 |
3,500 |
3,519 |
3,464 |
3,496 |
+2.25% |
4,228,600 |
2024/12/2 |
3,364 |
3,444 |
3,361 |
3,419 |
+1.54% |
2,886,400 |
2024/11/29 |
3,344 |
3,376 |
3,336 |
3,367 |
+0.96% |
2,289,700 |
2024/11/28 |
3,283 |
3,346 |
3,264 |
3,335 |
+1.99% |
2,342,800 |
2024/11/27 |
3,300 |
3,306 |
3,254 |
3,270 |
-1.30% |
2,131,400 |
2024/11/26 |
3,331 |
3,340 |
3,286 |
3,313 |
-0.54% |
2,215,100 |
2024/11/25 |
3,326 |
3,370 |
3,313 |
3,331 |
+0.85% |
3,689,900 |
2024/11/22 |
3,321 |
3,324 |
3,267 |
3,303 |
-0.33% |
3,161,500 |
2024/11/21 |
3,317 |
3,337 |
3,310 |
3,314 |
-0.03% |
1,788,000 |
2024/11/20 |
3,371 |
3,372 |
3,314 |
3,315 |
-1.66% |
1,943,800 |
2024/11/19 |
3,371 |
3,373 |
3,333 |
3,371 |
+1.05% |
1,792,000 |
2024/11/18 |
3,345 |
3,375 |
3,324 |
3,336 |
-0.74% |
2,093,700 |
2024/11/15 |
3,365 |
3,392 |
3,345 |
3,361 |
+0.06% |
2,849,200 |
2024/11/14 |
3,372 |
3,387 |
3,355 |
3,359 |
+0.57% |
2,080,700 |
2024/11/13 |
3,424 |
3,427 |
3,330 |
3,340 |
-2.88% |
3,242,000 |
2024/11/12 |
3,438 |
3,476 |
3,424 |
3,439 |
+1.09% |
3,738,400 |
2024/11/11 |
3,493 |
3,493 |
3,371 |
3,402 |
-2.61% |
4,155,900 |
2024/11/8 |
3,430 |
3,500 |
3,392 |
3,493 |
+3.13% |
4,524,900 |
2024/11/7 |
3,359 |
3,422 |
3,356 |
3,387 |
+2.17% |
3,501,000 |
2024/11/6 |
3,295 |
3,350 |
3,275 |
3,315 |
+0.64% |
2,352,000 |
2024/11/5 |
3,256 |
3,294 |
3,230 |
3,294 |
+1.79% |
2,211,500 |
2024/11/1 |
3,215 |
3,256 |
3,208 |
3,236 |
-1.04% |
1,768,900 |
2024/10/31 |
3,265 |
3,286 |
3,253 |
3,270 |
-0.03% |
2,868,300 |
2024/10/30 |
3,270 |
3,290 |
3,255 |
3,271 |
-0.21% |
4,768,000 |
2024/10/29 |
3,246 |
3,287 |
3,239 |
3,278 |
+1.39% |
2,707,700 |
2024/10/28 |
3,178 |
3,234 |
3,174 |
3,233 |
+1.92% |
2,762,100 |
2024/10/25 |
3,180 |
3,197 |
3,157 |
3,172 |
-1.40% |
2,761,600 |
2024/10/24 |
3,177 |
3,230 |
3,155 |
3,217 |
+0.22% |
3,043,200 |
2024/10/23 |
3,242 |
3,259 |
3,204 |
3,210 |
-0.31% |
2,217,100 |
2024/10/22 |
3,258 |
3,270 |
3,188 |
3,220 |
-1.38% |
3,218,500 |
2024/10/21 |
3,270 |
3,284 |
3,238 |
3,265 |
-0.40% |
2,047,200 |
2024/10/18 |
3,304 |
3,308 |
3,265 |
3,278 |
-0.79% |
2,357,700 |
2024/10/17 |
3,310 |
3,333 |
3,294 |
3,304 |
+0.30% |
3,221,800 |
2024/10/16 |
3,262 |
3,317 |
3,258 |
3,294 |
-0.63% |
2,989,100 |
2024/10/15 |
3,347 |
3,347 |
3,307 |
3,315 |
+0.00% |
3,407,500 |
2024/10/11 |
3,325 |
3,331 |
3,304 |
3,315 |
-0.27% |
2,729,500 |
2024/10/10 |
3,331 |
3,334 |
3,306 |
3,324 |
+1.22% |
2,764,200 |
2024/10/9 |
3,341 |
3,341 |
3,264 |
3,284 |
-0.67% |
2,701,900 |
2024/10/8 |
3,350 |
3,353 |
3,298 |
3,306 |
-2.76% |
2,993,800 |
2024/10/7 |
3,406 |
3,416 |
3,381 |
3,400 |
+1.55% |
2,849,900 |
2024/10/4 |
3,351 |
3,369 |
3,336 |
3,348 |
+0.03% |
2,072,900 |
2024/10/3 |
3,404 |
3,421 |
3,346 |
3,347 |
+0.39% |
2,289,100 |
2024/10/2 |
3,319 |
3,380 |
3,318 |
3,334 |
-0.86% |
2,619,500 |
2024/10/1 |
3,351 |
3,385 |
3,333 |
3,363 |
+1.36% |
2,402,000 |
2024/9/30 |
3,305 |
3,373 |
3,302 |
3,318 |
-4.27% |
4,396,500 |
2024/9/27 |
3,501 |
3,503 |
3,401 |
3,466 |
-0.63% |
3,835,700 |
2024/9/26 |
3,437 |
3,496 |
3,417 |
3,488 |
+3.44% |
4,366,700 |
2024/9/25 |
3,394 |
3,407 |
3,360 |
3,372 |
-0.65% |
2,692,700 |
2024/9/24 |
3,455 |
3,455 |
3,393 |
3,394 |
-0.09% |
3,943,500 |
2024/9/20 |
3,470 |
3,480 |
3,391 |
3,397 |
-0.53% |
5,557,500 |
2024/9/19 |
3,415 |
3,451 |
3,378 |
3,415 |
+1.85% |
2,853,700 |
2024/9/18 |
3,371 |
3,396 |
3,329 |
3,353 |
+0.48% |
3,003,800 |
2024/9/17 |
3,400 |
3,418 |
3,272 |
3,337 |
-2.11% |
4,066,900 |
2024/9/13 |
3,448 |
3,454 |
3,392 |
3,409 |
-1.22% |
3,166,800 |
2024/9/12 |
3,450 |
3,485 |
3,424 |
3,451 |
+2.95% |
3,555,400 |
2024/9/11 |
3,400 |
3,428 |
3,319 |
3,352 |
-2.27% |
3,538,800 |
2024/9/10 |
3,423 |
3,475 |
3,417 |
3,430 |
+0.15% |
2,969,500 |
2024/9/9 |
3,320 |
3,435 |
3,312 |
3,425 |
-0.12% |
4,111,900 |
2024/9/6 |
3,423 |
3,459 |
3,404 |
3,429 |
-1.83% |
3,986,100 |
2024/9/5 |
3,463 |
3,550 |
3,428 |
3,493 |
-0.74% |
3,050,200 |
2024/9/4 |
3,513 |
3,592 |
3,505 |
3,519 |
-4.53% |
3,556,400 |
2024/9/3 |
3,679 |
3,711 |
3,668 |
3,686 |
+0.16% |
1,950,700 |
2024/9/2 |
3,650 |
3,682 |
3,632 |
3,680 |
+0.99% |
2,025,800 |
2024/8/30 |
3,614 |
3,662 |
3,602 |
3,644 |
+0.80% |
4,319,800 |
2024/8/29 |
3,568 |
3,625 |
3,558 |
3,615 |
+1.43% |
2,264,700 |
2024/8/28 |
3,559 |
3,597 |
3,552 |
3,564 |
-0.25% |
1,909,100 |
2024/8/27 |
3,540 |
3,580 |
3,522 |
3,573 |
+0.99% |
1,879,100 |
2024/8/26 |
3,556 |
3,568 |
3,511 |
3,538 |
-1.01% |
2,413,300 |
2024/8/23 |
3,473 |
3,599 |
3,466 |
3,574 |
+3.32% |
4,516,700 |
2024/8/22 |
3,460 |
3,489 |
3,448 |
3,459 |
-0.77% |
1,565,100 |
2024/8/21 |
3,441 |
3,487 |
3,430 |
3,486 |
+0.23% |
1,661,200 |
2024/8/20 |
3,498 |
3,504 |
3,466 |
3,478 |
+1.05% |
2,432,000 |
2024/8/19 |
3,492 |
3,520 |
3,437 |
3,442 |
-1.43% |
2,124,200 |
2024/8/16 |
3,476 |
3,498 |
3,462 |
3,492 |
+2.52% |
2,762,900 |
2024/8/15 |
3,400 |
3,449 |
3,397 |
3,406 |
-0.58% |
2,750,900 |
2024/8/14 |
3,441 |
3,455 |
3,388 |
3,426 |
+0.41% |
3,124,500 |
2024/8/13 |
3,386 |
3,419 |
3,356 |
3,412 |
+2.31% |
4,191,100 |
|