日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
4,675 |
4,685 |
4,610 |
4,665 |
-0.21% |
147,500 |
2025/2/12 |
4,660 |
4,745 |
4,575 |
4,675 |
+8.47% |
396,700 |
2025/2/10 |
4,340 |
4,380 |
4,305 |
4,310 |
-0.46% |
99,200 |
2025/2/7 |
4,290 |
4,330 |
4,265 |
4,330 |
+0.81% |
36,600 |
2025/2/6 |
4,310 |
4,335 |
4,290 |
4,295 |
+0.00% |
22,900 |
2025/2/5 |
4,280 |
4,340 |
4,280 |
4,295 |
+1.30% |
42,100 |
2025/2/4 |
4,285 |
4,290 |
4,215 |
4,240 |
-0.47% |
44,300 |
2025/2/3 |
4,290 |
4,345 |
4,235 |
4,260 |
-1.84% |
65,300 |
2025/1/31 |
4,400 |
4,400 |
4,325 |
4,340 |
-1.48% |
54,800 |
2025/1/30 |
4,365 |
4,415 |
4,345 |
4,405 |
-0.11% |
81,500 |
2025/1/29 |
4,355 |
4,440 |
4,345 |
4,410 |
+1.26% |
133,500 |
2025/1/28 |
4,345 |
4,375 |
4,295 |
4,355 |
+0.93% |
79,100 |
2025/1/27 |
4,130 |
4,340 |
4,130 |
4,315 |
+4.48% |
106,800 |
2025/1/24 |
4,080 |
4,145 |
4,080 |
4,130 |
+0.61% |
38,000 |
2025/1/23 |
4,060 |
4,125 |
4,055 |
4,105 |
+0.24% |
40,300 |
2025/1/22 |
4,135 |
4,145 |
4,095 |
4,095 |
-0.97% |
28,800 |
2025/1/21 |
4,135 |
4,170 |
4,130 |
4,135 |
+0.00% |
21,900 |
2025/1/20 |
4,080 |
4,165 |
4,080 |
4,135 |
+1.47% |
49,700 |
2025/1/17 |
4,020 |
4,090 |
4,020 |
4,075 |
+0.62% |
34,100 |
2025/1/16 |
4,075 |
4,080 |
4,030 |
4,050 |
+0.37% |
65,000 |
2025/1/15 |
4,100 |
4,125 |
4,020 |
4,035 |
-0.62% |
44,100 |
2025/1/14 |
4,075 |
4,135 |
4,030 |
4,060 |
-1.46% |
57,400 |
2025/1/10 |
4,100 |
4,135 |
4,070 |
4,120 |
-0.24% |
72,100 |
2025/1/9 |
4,150 |
4,150 |
4,100 |
4,130 |
-0.12% |
59,400 |
2025/1/8 |
4,185 |
4,210 |
4,120 |
4,135 |
-1.31% |
84,200 |
2025/1/7 |
4,235 |
4,245 |
4,170 |
4,190 |
-1.76% |
87,000 |
2025/1/6 |
4,330 |
4,350 |
4,245 |
4,265 |
-1.16% |
64,900 |
2024/12/30 |
4,310 |
4,345 |
4,290 |
4,315 |
-0.23% |
46,500 |
2024/12/27 |
4,330 |
4,375 |
4,305 |
4,325 |
-0.12% |
73,800 |
2024/12/26 |
4,260 |
4,340 |
4,205 |
4,330 |
+1.41% |
109,700 |
2024/12/25 |
4,215 |
4,285 |
4,180 |
4,270 |
+2.52% |
71,400 |
2024/12/24 |
4,195 |
4,235 |
4,145 |
4,165 |
-0.24% |
80,500 |
2024/12/23 |
4,200 |
4,220 |
4,160 |
4,175 |
-0.60% |
59,700 |
2024/12/20 |
4,200 |
4,305 |
4,200 |
4,200 |
+0.84% |
106,300 |
2024/12/19 |
4,160 |
4,180 |
4,115 |
4,165 |
-1.54% |
77,500 |
2024/12/18 |
4,200 |
4,270 |
4,200 |
4,230 |
+0.71% |
50,200 |
2024/12/17 |
4,285 |
4,315 |
4,200 |
4,200 |
-2.21% |
39,400 |
2024/12/16 |
4,350 |
4,350 |
4,290 |
4,295 |
-0.81% |
35,200 |
2024/12/13 |
4,320 |
4,385 |
4,300 |
4,330 |
+0.23% |
103,200 |
2024/12/12 |
4,340 |
4,345 |
4,285 |
4,320 |
+0.35% |
82,500 |
2024/12/11 |
4,200 |
4,330 |
4,175 |
4,305 |
+3.24% |
107,500 |
2024/12/10 |
4,220 |
4,235 |
4,160 |
4,170 |
-1.18% |
72,300 |
2024/12/9 |
4,220 |
4,315 |
4,205 |
4,220 |
+0.00% |
101,900 |
2024/12/6 |
4,205 |
4,250 |
4,180 |
4,220 |
-0.24% |
54,100 |
2024/12/5 |
4,255 |
4,270 |
4,210 |
4,230 |
+0.12% |
56,700 |
2024/12/4 |
4,265 |
4,275 |
4,165 |
4,225 |
-1.05% |
59,700 |
2024/12/3 |
4,240 |
4,300 |
4,215 |
4,270 |
+0.83% |
109,100 |
2024/12/2 |
4,185 |
4,270 |
4,090 |
4,235 |
+1.56% |
91,800 |
2024/11/29 |
4,230 |
4,230 |
4,115 |
4,170 |
-1.53% |
168,600 |
2024/11/28 |
4,215 |
4,275 |
4,175 |
4,235 |
-0.35% |
87,500 |
2024/11/27 |
4,275 |
4,295 |
4,235 |
4,250 |
-0.82% |
91,200 |
2024/11/26 |
4,165 |
4,300 |
4,145 |
4,285 |
+1.78% |
130,400 |
2024/11/25 |
4,285 |
4,325 |
4,210 |
4,210 |
-0.71% |
76,500 |
2024/11/22 |
4,350 |
4,350 |
4,230 |
4,240 |
-2.30% |
55,900 |
2024/11/21 |
4,325 |
4,415 |
4,290 |
4,340 |
-0.12% |
101,300 |
2024/11/20 |
4,260 |
4,360 |
4,260 |
4,345 |
+2.72% |
108,900 |
2024/11/19 |
4,150 |
4,245 |
4,145 |
4,230 |
+2.67% |
86,400 |
2024/11/18 |
4,250 |
4,260 |
4,080 |
4,120 |
-3.40% |
94,600 |
2024/11/15 |
4,280 |
4,295 |
4,230 |
4,265 |
+0.59% |
101,900 |
2024/11/14 |
4,335 |
4,355 |
4,240 |
4,240 |
-2.30% |
113,800 |
2024/11/13 |
4,335 |
4,370 |
4,285 |
4,340 |
-0.23% |
158,500 |
2024/11/12 |
4,425 |
4,460 |
4,235 |
4,350 |
+14.17% |
499,700 |
2024/11/11 |
3,880 |
3,885 |
3,790 |
3,810 |
-2.81% |
49,800 |
2024/11/8 |
3,920 |
3,920 |
3,855 |
3,920 |
+1.55% |
48,000 |
2024/11/7 |
3,840 |
3,915 |
3,840 |
3,860 |
+1.05% |
90,300 |
2024/11/6 |
3,820 |
3,880 |
3,795 |
3,820 |
+0.66% |
45,600 |
2024/11/5 |
3,770 |
3,805 |
3,755 |
3,795 |
+0.66% |
44,400 |
2024/11/1 |
3,830 |
3,890 |
3,770 |
3,770 |
-3.33% |
52,700 |
2024/10/31 |
3,840 |
3,900 |
3,830 |
3,900 |
+1.69% |
34,900 |
2024/10/30 |
3,880 |
3,880 |
3,835 |
3,835 |
-0.52% |
128,500 |
2024/10/29 |
3,920 |
3,930 |
3,855 |
3,855 |
-1.53% |
42,300 |
2024/10/28 |
3,870 |
3,915 |
3,835 |
3,915 |
+1.29% |
43,300 |
2024/10/25 |
3,890 |
3,900 |
3,820 |
3,865 |
-0.13% |
50,100 |
2024/10/24 |
3,840 |
3,885 |
3,800 |
3,870 |
+0.39% |
42,500 |
2024/10/23 |
3,850 |
3,915 |
3,850 |
3,855 |
-0.13% |
51,100 |
2024/10/22 |
3,970 |
3,970 |
3,840 |
3,860 |
-2.28% |
46,900 |
2024/10/21 |
3,940 |
3,970 |
3,900 |
3,950 |
+0.64% |
37,900 |
2024/10/18 |
3,995 |
4,000 |
3,920 |
3,925 |
-1.38% |
40,700 |
2024/10/17 |
4,040 |
4,040 |
3,950 |
3,980 |
-1.49% |
47,700 |
2024/10/16 |
3,950 |
4,040 |
3,935 |
4,040 |
+2.28% |
54,200 |
2024/10/15 |
3,985 |
3,985 |
3,945 |
3,950 |
+0.00% |
28,000 |
2024/10/11 |
3,950 |
3,980 |
3,920 |
3,950 |
-0.88% |
34,300 |
2024/10/10 |
3,970 |
3,995 |
3,945 |
3,985 |
+0.25% |
49,200 |
2024/10/9 |
4,080 |
4,085 |
3,955 |
3,975 |
-1.36% |
47,800 |
2024/10/8 |
4,055 |
4,115 |
4,010 |
4,030 |
-2.18% |
65,600 |
2024/10/7 |
4,130 |
4,130 |
4,055 |
4,120 |
-0.12% |
106,800 |
2024/10/4 |
4,045 |
4,125 |
4,040 |
4,125 |
+2.23% |
70,900 |
2024/10/3 |
4,120 |
4,125 |
3,995 |
4,035 |
-1.34% |
82,000 |
2024/10/2 |
3,980 |
4,090 |
3,980 |
4,090 |
+2.63% |
108,500 |
2024/10/1 |
3,925 |
3,985 |
3,920 |
3,985 |
+1.92% |
51,700 |
2024/9/30 |
3,920 |
3,980 |
3,910 |
3,910 |
-2.86% |
80,600 |
2024/9/27 |
4,000 |
4,035 |
3,950 |
4,025 |
-0.74% |
89,800 |
2024/9/26 |
4,100 |
4,110 |
4,035 |
4,055 |
+0.12% |
118,200 |
2024/9/25 |
4,100 |
4,150 |
4,045 |
4,050 |
-1.58% |
105,900 |
2024/9/24 |
3,980 |
4,165 |
3,980 |
4,115 |
+3.91% |
202,000 |
2024/9/20 |
3,920 |
3,980 |
3,905 |
3,960 |
+2.59% |
104,400 |
2024/9/19 |
3,845 |
3,885 |
3,820 |
3,860 |
+1.58% |
58,400 |
2024/9/18 |
3,775 |
3,820 |
3,770 |
3,800 |
+1.47% |
75,800 |
2024/9/17 |
3,755 |
3,790 |
3,705 |
3,745 |
+0.40% |
61,500 |
2024/9/13 |
3,760 |
3,785 |
3,690 |
3,730 |
-1.58% |
92,200 |
2024/9/12 |
3,820 |
3,855 |
3,755 |
3,790 |
+1.07% |
99,100 |
2024/9/11 |
3,860 |
3,860 |
3,730 |
3,750 |
-3.47% |
101,000 |
2024/9/10 |
3,830 |
3,920 |
3,830 |
3,885 |
+1.70% |
93,000 |
2024/9/9 |
3,890 |
3,925 |
3,790 |
3,820 |
-4.02% |
139,800 |
2024/9/6 |
3,900 |
4,040 |
3,900 |
3,980 |
+3.11% |
273,200 |
2024/9/5 |
3,720 |
3,870 |
3,720 |
3,860 |
+4.18% |
169,600 |
2024/9/4 |
3,630 |
3,745 |
3,625 |
3,705 |
+0.27% |
116,900 |
2024/9/3 |
3,680 |
3,725 |
3,655 |
3,695 |
+0.27% |
87,100 |
2024/9/2 |
3,740 |
3,765 |
3,630 |
3,685 |
-0.94% |
89,900 |
2024/8/30 |
3,755 |
3,790 |
3,710 |
3,720 |
-0.13% |
372,800 |
2024/8/29 |
3,660 |
3,755 |
3,660 |
3,725 |
+1.78% |
72,500 |
2024/8/28 |
3,690 |
3,705 |
3,645 |
3,660 |
-1.35% |
55,000 |
2024/8/27 |
3,615 |
3,710 |
3,585 |
3,710 |
+2.63% |
85,400 |
2024/8/26 |
3,600 |
3,615 |
3,525 |
3,615 |
+0.00% |
78,200 |
2024/8/23 |
3,605 |
3,620 |
3,565 |
3,615 |
+0.42% |
63,600 |
2024/8/22 |
3,540 |
3,610 |
3,540 |
3,600 |
+1.41% |
72,900 |
2024/8/21 |
3,480 |
3,560 |
3,475 |
3,550 |
+1.57% |
64,000 |
2024/8/20 |
3,525 |
3,550 |
3,485 |
3,495 |
-1.69% |
102,600 |
2024/8/19 |
3,425 |
3,580 |
3,425 |
3,555 |
+2.75% |
82,900 |
2024/8/16 |
3,495 |
3,495 |
3,405 |
3,460 |
+0.29% |
103,600 |
2024/8/15 |
3,405 |
3,455 |
3,405 |
3,450 |
+0.58% |
79,800 |
2024/8/14 |
3,430 |
3,440 |
3,370 |
3,430 |
+0.00% |
99,300 |
2024/8/13 |
3,530 |
3,550 |
3,325 |
3,430 |
+0.88% |
240,600 |
|