日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
5,250 |
5,250 |
5,080 |
5,120 |
-1.35% |
2,700 |
2025/3/18 |
4,945 |
5,340 |
4,930 |
5,190 |
+6.90% |
7,500 |
2025/3/17 |
4,800 |
4,945 |
4,800 |
4,855 |
+1.25% |
1,900 |
2025/3/14 |
4,830 |
4,830 |
4,730 |
4,795 |
-0.93% |
4,000 |
2025/3/13 |
4,845 |
4,865 |
4,840 |
4,840 |
-0.62% |
900 |
2025/3/12 |
4,830 |
4,870 |
4,810 |
4,870 |
-0.10% |
1,400 |
2025/3/11 |
4,950 |
4,950 |
4,830 |
4,875 |
-1.81% |
2,500 |
2025/3/10 |
4,790 |
4,965 |
4,790 |
4,965 |
+4.09% |
3,300 |
2025/3/7 |
4,720 |
4,795 |
4,690 |
4,770 |
-0.42% |
2,300 |
2025/3/6 |
4,760 |
4,800 |
4,735 |
4,790 |
+0.42% |
2,800 |
2025/3/5 |
4,775 |
4,790 |
4,765 |
4,770 |
+0.21% |
1,300 |
2025/3/4 |
4,820 |
4,890 |
4,745 |
4,760 |
-1.24% |
4,300 |
2025/3/3 |
4,780 |
4,890 |
4,780 |
4,820 |
+1.05% |
1,900 |
2025/2/28 |
4,735 |
4,900 |
4,735 |
4,770 |
-0.73% |
6,200 |
2025/2/27 |
4,850 |
4,920 |
4,805 |
4,805 |
-1.94% |
2,900 |
2025/2/26 |
4,900 |
4,930 |
4,855 |
4,900 |
-0.61% |
2,200 |
2025/2/25 |
5,160 |
5,160 |
4,925 |
4,930 |
-3.14% |
17,100 |
2025/2/21 |
5,030 |
5,090 |
4,950 |
5,090 |
+0.79% |
5,700 |
2025/2/20 |
5,110 |
5,170 |
4,925 |
5,050 |
-2.51% |
9,900 |
2025/2/19 |
5,200 |
5,300 |
5,010 |
5,180 |
-0.38% |
10,300 |
2025/2/18 |
5,130 |
5,210 |
5,000 |
5,200 |
-0.76% |
12,700 |
2025/2/17 |
5,500 |
5,500 |
5,150 |
5,240 |
-4.73% |
12,600 |
2025/2/14 |
5,550 |
5,830 |
5,500 |
5,500 |
-0.54% |
8,000 |
2025/2/13 |
5,510 |
5,600 |
5,430 |
5,530 |
+2.22% |
3,700 |
2025/2/12 |
5,300 |
5,550 |
5,300 |
5,410 |
+2.08% |
4,000 |
2025/2/10 |
5,170 |
5,390 |
5,150 |
5,300 |
+0.95% |
2,000 |
2025/2/7 |
5,280 |
5,280 |
5,250 |
5,250 |
-0.57% |
900 |
2025/2/6 |
5,400 |
5,400 |
5,280 |
5,280 |
-2.04% |
1,300 |
2025/2/5 |
5,310 |
5,430 |
5,270 |
5,390 |
+1.89% |
3,800 |
2025/2/4 |
5,370 |
5,380 |
5,290 |
5,290 |
-2.76% |
2,300 |
2025/2/3 |
5,250 |
5,440 |
5,220 |
5,440 |
+0.00% |
3,900 |
2025/1/31 |
5,620 |
5,680 |
5,440 |
5,440 |
-3.20% |
5,700 |
2025/1/30 |
5,490 |
5,630 |
5,490 |
5,620 |
+2.37% |
4,000 |
2025/1/29 |
5,680 |
5,680 |
5,400 |
5,490 |
-4.19% |
9,600 |
2025/1/28 |
6,000 |
6,000 |
5,650 |
5,730 |
-2.88% |
10,000 |
2025/1/27 |
5,780 |
5,980 |
5,780 |
5,900 |
+5.17% |
20,800 |
2025/1/24 |
5,330 |
5,690 |
5,330 |
5,610 |
+8.51% |
46,900 |
2025/1/23 |
5,100 |
5,220 |
5,050 |
5,170 |
+1.37% |
6,200 |
2025/1/22 |
5,150 |
5,150 |
5,100 |
5,100 |
-0.97% |
2,400 |
2025/1/21 |
5,210 |
5,210 |
5,130 |
5,150 |
-0.58% |
2,200 |
2025/1/20 |
5,240 |
5,250 |
5,130 |
5,180 |
-0.77% |
2,900 |
2025/1/17 |
5,060 |
5,220 |
5,000 |
5,220 |
+3.16% |
4,900 |
2025/1/16 |
5,250 |
5,260 |
5,060 |
5,060 |
-3.62% |
11,800 |
2025/1/15 |
5,250 |
5,400 |
5,250 |
5,250 |
+0.00% |
8,900 |
2025/1/14 |
5,150 |
5,280 |
5,110 |
5,250 |
+3.35% |
7,500 |
2025/1/10 |
5,110 |
5,150 |
5,060 |
5,080 |
-0.97% |
3,400 |
2025/1/9 |
5,400 |
5,400 |
5,100 |
5,130 |
-1.35% |
8,400 |
2025/1/8 |
5,230 |
5,400 |
5,200 |
5,200 |
+0.97% |
16,200 |
2025/1/7 |
5,050 |
5,240 |
5,010 |
5,150 |
+3.52% |
9,700 |
2025/1/6 |
4,990 |
5,100 |
4,890 |
4,975 |
+2.58% |
16,200 |
2024/12/30 |
4,790 |
4,850 |
4,750 |
4,850 |
+2.21% |
4,900 |
2024/12/27 |
4,865 |
4,865 |
4,690 |
4,745 |
+0.42% |
3,900 |
2024/12/26 |
4,740 |
4,740 |
4,695 |
4,725 |
-0.94% |
2,100 |
2024/12/25 |
4,900 |
4,900 |
4,705 |
4,770 |
-2.65% |
3,700 |
2024/12/24 |
4,945 |
4,945 |
4,800 |
4,900 |
+1.98% |
19,300 |
2024/12/23 |
4,765 |
4,805 |
4,670 |
4,805 |
+1.37% |
10,200 |
2024/12/20 |
4,580 |
4,810 |
4,580 |
4,740 |
+3.49% |
5,400 |
2024/12/19 |
4,470 |
4,585 |
4,465 |
4,580 |
+2.12% |
6,100 |
2024/12/18 |
4,405 |
4,540 |
4,405 |
4,485 |
+1.47% |
7,500 |
2024/12/17 |
4,360 |
4,435 |
4,350 |
4,420 |
+3.03% |
1,800 |
2024/12/16 |
4,445 |
4,445 |
4,290 |
4,290 |
-2.61% |
3,900 |
2024/12/13 |
4,380 |
4,425 |
4,375 |
4,405 |
-0.45% |
1,900 |
2024/12/12 |
4,475 |
4,490 |
4,405 |
4,425 |
+1.96% |
23,600 |
2024/12/11 |
4,300 |
4,340 |
4,300 |
4,340 |
+0.93% |
2,300 |
2024/12/10 |
4,390 |
4,390 |
4,300 |
4,300 |
-2.05% |
2,200 |
2024/12/9 |
4,345 |
4,420 |
4,345 |
4,390 |
+1.86% |
1,700 |
2024/12/6 |
4,385 |
4,385 |
4,305 |
4,310 |
-1.71% |
2,200 |
2024/12/5 |
4,265 |
4,425 |
4,260 |
4,385 |
+3.30% |
8,700 |
2024/12/4 |
4,235 |
4,275 |
4,185 |
4,245 |
+0.24% |
5,300 |
2024/12/3 |
4,265 |
4,360 |
4,235 |
4,235 |
-0.12% |
6,800 |
2024/12/2 |
4,230 |
4,285 |
4,230 |
4,240 |
+0.95% |
4,200 |
2024/11/29 |
4,250 |
4,260 |
4,120 |
4,200 |
-0.94% |
5,000 |
2024/11/28 |
4,220 |
4,240 |
4,220 |
4,240 |
+0.47% |
300 |
2024/11/27 |
4,440 |
4,440 |
4,220 |
4,220 |
-4.85% |
2,800 |
2024/11/26 |
4,435 |
4,440 |
4,370 |
4,435 |
+0.00% |
2,100 |
2024/11/25 |
4,525 |
4,525 |
4,370 |
4,435 |
+0.00% |
15,600 |
2024/11/22 |
4,415 |
4,480 |
4,360 |
4,435 |
+0.68% |
6,600 |
2024/11/21 |
4,410 |
4,445 |
4,360 |
4,405 |
+0.11% |
4,200 |
2024/11/20 |
4,410 |
4,470 |
4,380 |
4,400 |
+0.46% |
7,200 |
2024/11/19 |
4,320 |
4,385 |
4,315 |
4,380 |
+1.39% |
4,600 |
2024/11/18 |
4,245 |
4,385 |
4,245 |
4,320 |
+1.29% |
2,200 |
2024/11/15 |
4,230 |
4,400 |
4,230 |
4,265 |
+1.19% |
11,100 |
2024/11/14 |
4,110 |
4,225 |
4,110 |
4,215 |
+2.06% |
1,300 |
2024/11/13 |
4,120 |
4,130 |
4,120 |
4,130 |
+0.24% |
400 |
2024/11/12 |
4,085 |
4,180 |
4,085 |
4,120 |
+1.10% |
2,300 |
2024/11/11 |
4,150 |
4,165 |
4,075 |
4,075 |
-0.61% |
1,400 |
2024/11/8 |
4,075 |
4,130 |
4,060 |
4,100 |
-0.49% |
3,500 |
2024/11/7 |
4,050 |
4,120 |
4,050 |
4,120 |
+0.12% |
500 |
2024/11/6 |
4,095 |
4,165 |
4,085 |
4,115 |
+0.61% |
3,500 |
2024/11/5 |
4,085 |
4,095 |
4,030 |
4,090 |
-1.68% |
2,600 |
2024/11/1 |
4,040 |
4,170 |
4,035 |
4,160 |
+1.84% |
700 |
2024/10/31 |
4,110 |
4,125 |
4,070 |
4,085 |
-0.73% |
1,300 |
2024/10/30 |
4,125 |
4,135 |
4,110 |
4,115 |
-0.24% |
1,500 |
2024/10/29 |
4,090 |
4,195 |
4,090 |
4,125 |
+0.49% |
700 |
2024/10/28 |
4,085 |
4,115 |
4,085 |
4,105 |
+0.86% |
1,900 |
2024/10/25 |
4,155 |
4,200 |
4,070 |
4,070 |
-1.45% |
2,200 |
2024/10/24 |
4,300 |
4,300 |
4,130 |
4,130 |
-0.96% |
14,900 |
2024/10/23 |
4,100 |
4,240 |
4,095 |
4,170 |
+1.46% |
4,800 |
2024/10/22 |
4,155 |
4,155 |
4,105 |
4,110 |
-1.67% |
1,300 |
2024/10/21 |
4,150 |
4,185 |
4,150 |
4,180 |
+0.24% |
1,600 |
2024/10/18 |
4,185 |
4,200 |
4,140 |
4,170 |
-0.60% |
1,400 |
2024/10/17 |
4,160 |
4,195 |
4,070 |
4,195 |
+2.32% |
3,700 |
2024/10/16 |
4,125 |
4,125 |
4,100 |
4,100 |
-0.97% |
500 |
2024/10/15 |
4,255 |
4,255 |
4,125 |
4,140 |
-2.70% |
2,600 |
2024/10/11 |
4,275 |
4,280 |
4,255 |
4,255 |
-0.47% |
1,500 |
2024/10/10 |
4,360 |
4,360 |
4,265 |
4,275 |
-2.17% |
1,600 |
2024/10/9 |
4,370 |
4,395 |
4,370 |
4,370 |
-0.23% |
1,500 |
2024/10/8 |
4,340 |
4,420 |
4,330 |
4,380 |
+0.92% |
4,200 |
2024/10/7 |
4,375 |
4,450 |
4,330 |
4,340 |
+0.70% |
11,100 |
2024/10/4 |
4,180 |
4,350 |
4,170 |
4,310 |
+3.11% |
12,400 |
2024/10/3 |
4,240 |
4,250 |
4,105 |
4,180 |
-1.42% |
7,100 |
2024/10/2 |
4,155 |
4,310 |
4,140 |
4,240 |
+0.36% |
2,300 |
2024/10/1 |
4,320 |
4,320 |
4,185 |
4,225 |
-0.94% |
7,900 |
2024/9/30 |
4,280 |
4,325 |
4,235 |
4,265 |
-0.47% |
5,900 |
2024/9/27 |
4,310 |
4,355 |
4,220 |
4,285 |
-5.93% |
13,200 |
2024/9/26 |
4,520 |
4,555 |
4,375 |
4,555 |
-0.76% |
14,100 |
2024/9/25 |
4,765 |
4,765 |
4,485 |
4,590 |
-0.76% |
25,000 |
2024/9/24 |
4,605 |
4,800 |
4,485 |
4,625 |
+3.47% |
37,100 |
2024/9/20 |
4,470 |
4,495 |
4,435 |
4,470 |
+1.59% |
7,500 |
2024/9/19 |
4,325 |
4,410 |
4,305 |
4,400 |
+2.09% |
4,400 |
2024/9/18 |
4,300 |
4,310 |
4,295 |
4,310 |
+0.23% |
2,500 |
2024/9/17 |
4,330 |
4,385 |
4,295 |
4,300 |
-0.69% |
6,000 |
2024/9/13 |
4,280 |
4,330 |
4,280 |
4,330 |
+0.81% |
1,300 |
|