日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
5,190 |
5,240 |
5,180 |
5,220 |
+0.97% |
28,000 |
2025/2/12 |
5,180 |
5,200 |
5,150 |
5,170 |
+0.39% |
38,800 |
2025/2/10 |
5,200 |
5,200 |
5,120 |
5,150 |
-0.96% |
52,300 |
2025/2/7 |
5,300 |
5,300 |
5,140 |
5,200 |
-0.76% |
92,900 |
2025/2/6 |
5,170 |
5,240 |
5,160 |
5,240 |
+2.34% |
35,900 |
2025/2/5 |
5,120 |
5,150 |
5,120 |
5,120 |
+0.00% |
51,000 |
2025/2/4 |
5,180 |
5,200 |
5,120 |
5,120 |
-0.19% |
66,600 |
2025/2/3 |
5,250 |
5,270 |
5,130 |
5,130 |
-2.84% |
62,500 |
2025/1/31 |
5,270 |
5,280 |
5,250 |
5,280 |
+0.19% |
29,400 |
2025/1/30 |
5,260 |
5,270 |
5,240 |
5,270 |
+0.19% |
33,800 |
2025/1/29 |
5,300 |
5,300 |
5,250 |
5,260 |
-0.19% |
31,500 |
2025/1/28 |
5,270 |
5,280 |
5,240 |
5,270 |
+0.00% |
44,900 |
2025/1/27 |
5,220 |
5,270 |
5,210 |
5,270 |
+1.74% |
37,100 |
2025/1/24 |
5,180 |
5,210 |
5,160 |
5,180 |
+0.00% |
55,500 |
2025/1/23 |
5,200 |
5,200 |
5,170 |
5,180 |
-0.58% |
45,200 |
2025/1/22 |
5,200 |
5,220 |
5,190 |
5,210 |
+0.58% |
33,400 |
2025/1/21 |
5,140 |
5,180 |
5,120 |
5,180 |
+0.78% |
50,600 |
2025/1/20 |
5,200 |
5,200 |
5,130 |
5,140 |
-0.39% |
37,100 |
2025/1/17 |
5,110 |
5,170 |
5,100 |
5,160 |
+0.00% |
37,900 |
2025/1/16 |
5,160 |
5,180 |
5,140 |
5,160 |
+0.00% |
43,000 |
2025/1/15 |
5,190 |
5,190 |
5,120 |
5,160 |
-0.58% |
42,400 |
2025/1/14 |
5,160 |
5,190 |
5,140 |
5,190 |
+0.78% |
43,500 |
2025/1/10 |
5,190 |
5,190 |
5,150 |
5,150 |
-1.34% |
49,500 |
2025/1/9 |
5,270 |
5,270 |
5,170 |
5,220 |
-1.32% |
51,000 |
2025/1/8 |
5,350 |
5,350 |
5,280 |
5,290 |
-1.31% |
42,500 |
2025/1/7 |
5,410 |
5,410 |
5,330 |
5,360 |
-0.74% |
57,300 |
2025/1/6 |
5,450 |
5,500 |
5,370 |
5,400 |
-1.10% |
80,600 |
2024/12/30 |
5,480 |
5,480 |
5,440 |
5,460 |
-0.18% |
25,000 |
2024/12/27 |
5,500 |
5,500 |
5,420 |
5,470 |
+0.18% |
48,600 |
2024/12/26 |
5,410 |
5,460 |
5,400 |
5,460 |
+0.92% |
36,600 |
2024/12/25 |
5,420 |
5,440 |
5,360 |
5,410 |
-0.18% |
43,500 |
2024/12/24 |
5,430 |
5,480 |
5,400 |
5,420 |
+0.37% |
33,800 |
2024/12/23 |
5,410 |
5,440 |
5,380 |
5,400 |
+0.00% |
46,300 |
2024/12/20 |
5,350 |
5,440 |
5,340 |
5,400 |
+1.12% |
71,200 |
2024/12/19 |
5,260 |
5,360 |
5,250 |
5,340 |
+0.38% |
37,100 |
2024/12/18 |
5,320 |
5,360 |
5,320 |
5,320 |
+0.95% |
31,100 |
2024/12/17 |
5,340 |
5,340 |
5,260 |
5,270 |
-0.94% |
36,200 |
2024/12/16 |
5,350 |
5,360 |
5,270 |
5,320 |
+0.00% |
51,800 |
2024/12/13 |
5,250 |
5,340 |
5,250 |
5,320 |
+0.00% |
41,600 |
2024/12/12 |
5,230 |
5,330 |
5,230 |
5,320 |
+1.72% |
42,400 |
2024/12/11 |
5,170 |
5,230 |
5,170 |
5,230 |
+1.16% |
31,000 |
2024/12/10 |
5,220 |
5,230 |
5,170 |
5,170 |
-0.39% |
22,800 |
2024/12/9 |
5,200 |
5,230 |
5,180 |
5,190 |
+0.00% |
29,400 |
2024/12/6 |
5,160 |
5,200 |
5,160 |
5,190 |
+0.78% |
19,400 |
2024/12/5 |
5,150 |
5,160 |
5,130 |
5,150 |
+0.19% |
29,800 |
2024/12/4 |
5,180 |
5,210 |
5,140 |
5,140 |
-1.53% |
35,900 |
2024/12/3 |
5,180 |
5,270 |
5,180 |
5,220 |
+0.77% |
35,600 |
2024/12/2 |
5,190 |
5,210 |
5,180 |
5,180 |
+0.00% |
19,400 |
2024/11/29 |
5,190 |
5,210 |
5,150 |
5,180 |
+0.19% |
21,000 |
2024/11/28 |
5,160 |
5,170 |
5,130 |
5,170 |
+0.19% |
31,900 |
2024/11/27 |
5,200 |
5,200 |
5,110 |
5,160 |
-0.77% |
36,400 |
2024/11/26 |
5,230 |
5,270 |
5,170 |
5,200 |
-1.52% |
36,400 |
2024/11/25 |
5,180 |
5,300 |
5,180 |
5,280 |
+2.33% |
61,900 |
2024/11/22 |
5,100 |
5,180 |
5,090 |
5,160 |
+0.78% |
43,800 |
2024/11/21 |
5,100 |
5,150 |
5,100 |
5,120 |
+0.00% |
36,400 |
2024/11/20 |
5,140 |
5,170 |
5,100 |
5,120 |
-0.58% |
31,500 |
2024/11/19 |
5,150 |
5,180 |
5,130 |
5,150 |
-0.39% |
33,600 |
2024/11/18 |
5,180 |
5,230 |
5,150 |
5,170 |
-0.96% |
27,500 |
2024/11/15 |
5,230 |
5,250 |
5,190 |
5,220 |
+0.19% |
31,100 |
2024/11/14 |
5,260 |
5,260 |
5,190 |
5,210 |
-0.38% |
32,200 |
2024/11/13 |
5,220 |
5,250 |
5,200 |
5,230 |
+0.19% |
43,400 |
2024/11/12 |
5,200 |
5,280 |
5,200 |
5,220 |
+0.38% |
51,700 |
2024/11/11 |
5,170 |
5,230 |
5,150 |
5,200 |
-0.19% |
41,000 |
2024/11/8 |
5,160 |
5,240 |
5,150 |
5,210 |
+2.96% |
69,400 |
2024/11/7 |
5,160 |
5,180 |
5,050 |
5,060 |
+0.00% |
124,400 |
2024/11/6 |
5,370 |
5,440 |
5,050 |
5,060 |
-7.50% |
152,400 |
2024/11/5 |
5,260 |
5,470 |
5,250 |
5,470 |
+4.59% |
41,500 |
2024/11/1 |
5,370 |
5,370 |
5,220 |
5,230 |
-2.79% |
35,600 |
2024/10/31 |
5,320 |
5,410 |
5,300 |
5,380 |
+1.13% |
35,800 |
2024/10/30 |
5,300 |
5,360 |
5,250 |
5,320 |
+0.38% |
50,700 |
2024/10/29 |
5,270 |
5,340 |
5,270 |
5,300 |
-0.75% |
33,700 |
2024/10/28 |
5,270 |
5,350 |
5,260 |
5,340 |
+1.91% |
37,700 |
2024/10/25 |
5,320 |
5,330 |
5,220 |
5,240 |
-1.50% |
23,800 |
2024/10/24 |
5,310 |
5,360 |
5,280 |
5,320 |
+0.38% |
23,400 |
2024/10/23 |
5,330 |
5,360 |
5,300 |
5,300 |
-1.12% |
18,200 |
2024/10/22 |
5,390 |
5,410 |
5,330 |
5,360 |
-0.74% |
23,300 |
2024/10/21 |
5,440 |
5,440 |
5,390 |
5,400 |
-0.74% |
18,400 |
2024/10/18 |
5,450 |
5,480 |
5,420 |
5,440 |
-0.18% |
17,000 |
2024/10/17 |
5,500 |
5,530 |
5,450 |
5,450 |
-1.09% |
20,600 |
2024/10/16 |
5,540 |
5,590 |
5,510 |
5,510 |
-1.43% |
28,200 |
2024/10/15 |
5,550 |
5,620 |
5,510 |
5,590 |
+1.82% |
47,600 |
2024/10/11 |
5,510 |
5,520 |
5,460 |
5,490 |
-0.54% |
28,000 |
2024/10/10 |
5,580 |
5,580 |
5,510 |
5,520 |
-1.08% |
13,000 |
2024/10/9 |
5,520 |
5,580 |
5,520 |
5,580 |
+1.45% |
33,600 |
2024/10/8 |
5,450 |
5,520 |
5,450 |
5,500 |
-0.90% |
18,700 |
2024/10/7 |
5,560 |
5,560 |
5,500 |
5,550 |
+0.73% |
34,500 |
2024/10/4 |
5,490 |
5,550 |
5,490 |
5,510 |
+0.36% |
40,700 |
2024/10/3 |
5,560 |
5,590 |
5,490 |
5,490 |
+0.37% |
27,800 |
2024/10/2 |
5,610 |
5,610 |
5,470 |
5,470 |
-2.32% |
39,300 |
2024/10/1 |
5,600 |
5,620 |
5,570 |
5,600 |
-0.53% |
28,600 |
2024/9/30 |
5,610 |
5,660 |
5,600 |
5,630 |
-1.75% |
65,500 |
2024/9/27 |
5,780 |
5,780 |
5,690 |
5,730 |
+0.17% |
76,500 |
2024/9/26 |
5,660 |
5,730 |
5,640 |
5,720 |
+1.78% |
176,500 |
2024/9/25 |
5,630 |
5,660 |
5,560 |
5,620 |
+0.18% |
73,000 |
2024/9/24 |
5,600 |
5,660 |
5,590 |
5,610 |
+1.08% |
71,000 |
2024/9/20 |
5,530 |
5,590 |
5,500 |
5,550 |
+0.73% |
110,600 |
2024/9/19 |
5,510 |
5,530 |
5,480 |
5,510 |
+0.00% |
37,400 |
2024/9/18 |
5,550 |
5,570 |
5,450 |
5,510 |
+0.55% |
42,000 |
2024/9/17 |
5,490 |
5,540 |
5,450 |
5,480 |
+0.74% |
33,300 |
2024/9/13 |
5,500 |
5,500 |
5,410 |
5,440 |
-0.73% |
35,100 |
2024/9/12 |
5,480 |
5,530 |
5,440 |
5,480 |
+0.74% |
35,500 |
2024/9/11 |
5,600 |
5,600 |
5,410 |
5,440 |
-3.20% |
39,200 |
2024/9/10 |
5,620 |
5,670 |
5,600 |
5,620 |
+0.36% |
36,700 |
2024/9/9 |
5,500 |
5,640 |
5,480 |
5,600 |
+0.90% |
41,400 |
2024/9/6 |
5,630 |
5,650 |
5,530 |
5,550 |
-0.54% |
26,000 |
2024/9/5 |
5,510 |
5,650 |
5,510 |
5,580 |
+1.09% |
48,000 |
2024/9/4 |
5,540 |
5,610 |
5,500 |
5,520 |
-1.08% |
29,100 |
2024/9/3 |
5,590 |
5,610 |
5,560 |
5,580 |
+0.72% |
16,900 |
2024/9/2 |
5,570 |
5,600 |
5,510 |
5,540 |
-0.36% |
25,700 |
2024/8/30 |
5,590 |
5,600 |
5,530 |
5,560 |
-0.36% |
35,500 |
2024/8/29 |
5,520 |
5,590 |
5,510 |
5,580 |
+0.90% |
36,600 |
2024/8/28 |
5,560 |
5,580 |
5,500 |
5,530 |
-0.18% |
32,700 |
2024/8/27 |
5,480 |
5,570 |
5,450 |
5,540 |
+2.03% |
39,800 |
2024/8/26 |
5,400 |
5,450 |
5,350 |
5,430 |
+1.69% |
33,000 |
2024/8/23 |
5,270 |
5,360 |
5,270 |
5,340 |
+1.14% |
30,600 |
2024/8/22 |
5,340 |
5,340 |
5,250 |
5,280 |
-0.38% |
18,200 |
2024/8/21 |
5,270 |
5,330 |
5,270 |
5,300 |
+0.38% |
15,500 |
2024/8/20 |
5,280 |
5,320 |
5,240 |
5,280 |
+0.38% |
19,300 |
2024/8/19 |
5,300 |
5,340 |
5,260 |
5,260 |
-1.68% |
18,100 |
2024/8/16 |
5,340 |
5,350 |
5,290 |
5,350 |
+1.33% |
20,500 |
2024/8/15 |
5,290 |
5,300 |
5,230 |
5,280 |
-0.75% |
23,000 |
2024/8/14 |
5,250 |
5,320 |
5,230 |
5,320 |
+2.11% |
36,500 |
2024/8/13 |
5,200 |
5,240 |
5,140 |
5,210 |
+0.97% |
25,300 |
|