| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
4,200 |
4,205 |
4,132 |
4,174 |
+0.12% |
340,600 |
| 2025/1/20 |
4,200 |
4,225 |
4,168 |
4,169 |
-0.31% |
502,400 |
| 2025/1/17 |
4,275 |
4,286 |
4,137 |
4,182 |
-2.63% |
730,000 |
| 2025/1/16 |
4,400 |
4,409 |
4,295 |
4,295 |
-1.38% |
504,700 |
| 2025/1/15 |
4,356 |
4,363 |
4,279 |
4,355 |
+0.00% |
571,000 |
| 2025/1/14 |
4,328 |
4,369 |
4,236 |
4,355 |
+0.30% |
634,500 |
| 2025/1/10 |
4,377 |
4,408 |
4,316 |
4,342 |
-0.80% |
550,400 |
| 2025/1/9 |
4,462 |
4,477 |
4,376 |
4,377 |
-1.08% |
461,300 |
| 2025/1/8 |
4,405 |
4,428 |
4,317 |
4,425 |
-0.23% |
853,100 |
| 2025/1/7 |
4,566 |
4,625 |
4,421 |
4,435 |
-2.83% |
798,600 |
| 2025/1/6 |
4,553 |
4,670 |
4,553 |
4,564 |
+0.53% |
725,400 |
| 2024/12/30 |
4,560 |
4,585 |
4,506 |
4,540 |
+0.11% |
458,400 |
| 2024/12/27 |
4,462 |
4,537 |
4,400 |
4,535 |
+2.25% |
627,500 |
| 2024/12/26 |
4,430 |
4,450 |
4,356 |
4,435 |
-0.27% |
722,300 |
| 2024/12/25 |
4,570 |
4,570 |
4,391 |
4,447 |
-2.58% |
767,300 |
| 2024/12/24 |
4,545 |
4,584 |
4,515 |
4,565 |
+0.53% |
368,400 |
| 2024/12/23 |
4,600 |
4,655 |
4,534 |
4,541 |
-1.20% |
569,900 |
| 2024/12/20 |
4,560 |
4,651 |
4,552 |
4,596 |
-0.45% |
664,600 |
| 2024/12/19 |
4,502 |
4,617 |
4,501 |
4,617 |
+0.59% |
422,100 |
| 2024/12/18 |
4,635 |
4,635 |
4,549 |
4,590 |
-0.63% |
474,000 |
| 2024/12/17 |
4,530 |
4,639 |
4,525 |
4,619 |
+2.19% |
722,400 |
| 2024/12/16 |
4,510 |
4,566 |
4,457 |
4,520 |
+0.40% |
642,100 |
| 2024/12/13 |
4,370 |
4,508 |
4,351 |
4,502 |
+2.43% |
773,700 |
| 2024/12/12 |
4,370 |
4,417 |
4,331 |
4,395 |
+1.50% |
531,000 |
| 2024/12/11 |
4,338 |
4,396 |
4,320 |
4,330 |
-0.46% |
549,600 |
| 2024/12/10 |
4,380 |
4,402 |
4,265 |
4,350 |
-0.64% |
539,700 |
| 2024/12/9 |
4,335 |
4,410 |
4,313 |
4,378 |
-0.25% |
471,300 |
| 2024/12/6 |
4,409 |
4,446 |
4,364 |
4,389 |
-0.52% |
490,400 |
| 2024/12/5 |
4,449 |
4,458 |
4,332 |
4,412 |
+0.18% |
763,900 |
| 2024/12/4 |
4,365 |
4,423 |
4,317 |
4,404 |
+0.87% |
728,800 |
| 2024/12/3 |
4,289 |
4,408 |
4,269 |
4,366 |
+3.34% |
953,200 |
| 2024/12/2 |
4,231 |
4,287 |
4,157 |
4,225 |
-0.24% |
831,700 |
| 2024/11/29 |
4,258 |
4,260 |
4,107 |
4,235 |
-1.33% |
1,275,600 |
| 2024/11/28 |
4,130 |
4,341 |
4,126 |
4,292 |
+4.48% |
1,750,900 |
| 2024/11/27 |
3,999 |
4,135 |
3,968 |
4,108 |
+4.18% |
985,500 |
| 2024/11/26 |
3,921 |
3,978 |
3,859 |
3,943 |
+0.54% |
613,500 |
| 2024/11/25 |
3,959 |
3,976 |
3,915 |
3,922 |
-0.93% |
541,300 |
| 2024/11/22 |
3,993 |
3,998 |
3,937 |
3,959 |
-0.25% |
531,600 |
| 2024/11/21 |
4,095 |
4,106 |
3,942 |
3,969 |
-3.29% |
646,800 |
| 2024/11/20 |
4,085 |
4,164 |
4,052 |
4,104 |
+0.76% |
576,300 |
| 2024/11/19 |
4,040 |
4,081 |
3,969 |
4,073 |
+0.79% |
489,200 |
| 2024/11/18 |
4,077 |
4,085 |
3,987 |
4,041 |
-0.88% |
498,900 |
| 2024/11/15 |
4,106 |
4,142 |
4,064 |
4,077 |
+0.59% |
639,000 |
| 2024/11/14 |
4,182 |
4,212 |
4,052 |
4,053 |
-3.93% |
951,500 |
| 2024/11/13 |
4,374 |
4,374 |
4,140 |
4,219 |
-3.70% |
1,152,200 |
| 2024/11/12 |
4,450 |
4,459 |
4,334 |
4,381 |
+0.02% |
735,600 |
| 2024/11/11 |
4,259 |
4,380 |
4,241 |
4,380 |
+2.55% |
730,900 |
| 2024/11/8 |
4,205 |
4,322 |
4,205 |
4,271 |
+1.69% |
584,600 |
| 2024/11/7 |
4,240 |
4,249 |
4,071 |
4,200 |
-0.36% |
696,400 |
| 2024/11/6 |
4,136 |
4,239 |
4,124 |
4,215 |
+2.41% |
514,100 |
| 2024/11/5 |
4,098 |
4,169 |
4,068 |
4,116 |
+0.44% |
480,000 |
| 2024/11/1 |
4,033 |
4,128 |
4,027 |
4,098 |
+0.86% |
648,000 |
| 2024/10/31 |
3,950 |
4,093 |
3,925 |
4,063 |
+2.34% |
941,000 |
| 2024/10/30 |
4,000 |
4,068 |
3,900 |
3,970 |
+1.66% |
2,260,900 |
| 2024/10/29 |
3,909 |
3,931 |
3,883 |
3,905 |
-0.05% |
283,100 |
| 2024/10/28 |
3,839 |
3,920 |
3,819 |
3,907 |
+1.35% |
428,500 |
| 2024/10/25 |
3,860 |
3,885 |
3,834 |
3,855 |
+0.89% |
626,700 |
| 2024/10/24 |
3,800 |
3,855 |
3,785 |
3,821 |
+0.37% |
405,200 |
| 2024/10/23 |
3,875 |
3,892 |
3,800 |
3,807 |
-2.18% |
566,600 |
| 2024/10/22 |
3,947 |
3,981 |
3,860 |
3,892 |
-1.39% |
521,700 |
| 2024/10/21 |
3,951 |
3,967 |
3,912 |
3,947 |
-0.10% |
381,400 |
| 2024/10/18 |
3,977 |
3,989 |
3,950 |
3,951 |
-0.75% |
391,700 |
| 2024/10/17 |
4,057 |
4,057 |
3,962 |
3,981 |
-1.92% |
591,400 |
| 2024/10/16 |
4,054 |
4,145 |
4,043 |
4,059 |
-0.39% |
487,500 |
| 2024/10/15 |
4,080 |
4,090 |
4,037 |
4,075 |
+0.42% |
520,300 |
| 2024/10/11 |
4,004 |
4,068 |
4,001 |
4,058 |
+1.20% |
471,500 |
| 2024/10/10 |
4,092 |
4,093 |
3,980 |
4,010 |
-2.43% |
655,800 |
| 2024/10/9 |
4,120 |
4,153 |
4,076 |
4,110 |
+1.48% |
510,700 |
| 2024/10/8 |
4,020 |
4,068 |
4,005 |
4,050 |
+0.30% |
469,200 |
| 2024/10/7 |
3,998 |
4,057 |
3,960 |
4,038 |
+1.76% |
623,200 |
| 2024/10/4 |
3,865 |
3,970 |
3,857 |
3,968 |
+2.19% |
483,000 |
| 2024/10/3 |
3,934 |
3,944 |
3,823 |
3,883 |
+0.36% |
568,100 |
| 2024/10/2 |
3,963 |
3,990 |
3,857 |
3,869 |
-3.13% |
672,400 |
| 2024/10/1 |
3,930 |
3,997 |
3,912 |
3,994 |
+2.10% |
519,700 |
| 2024/9/30 |
3,798 |
3,952 |
3,754 |
3,912 |
-0.43% |
780,100 |
| 2024/9/27 |
3,925 |
3,980 |
3,916 |
3,929 |
-1.58% |
683,400 |
| 2024/9/26 |
3,916 |
3,992 |
3,892 |
3,992 |
+3.39% |
753,300 |
| 2024/9/25 |
3,935 |
3,935 |
3,823 |
3,861 |
-2.40% |
801,100 |
| 2024/9/24 |
3,965 |
3,994 |
3,940 |
3,956 |
+1.15% |
552,600 |
| 2024/9/20 |
3,895 |
3,930 |
3,859 |
3,911 |
+1.64% |
822,200 |
| 2024/9/19 |
3,831 |
3,880 |
3,814 |
3,848 |
+0.92% |
562,900 |
| 2024/9/18 |
3,839 |
3,885 |
3,776 |
3,813 |
-1.04% |
572,700 |
| 2024/9/17 |
3,800 |
3,853 |
3,772 |
3,853 |
+2.88% |
733,800 |
| 2024/9/13 |
3,781 |
3,847 |
3,735 |
3,745 |
+0.46% |
880,600 |
| 2024/9/12 |
3,729 |
3,743 |
3,688 |
3,728 |
+4.22% |
547,900 |
| 2024/9/11 |
3,701 |
3,733 |
3,553 |
3,577 |
-2.80% |
739,600 |
| 2024/9/10 |
3,595 |
3,694 |
3,580 |
3,680 |
+2.99% |
671,300 |
| 2024/9/9 |
3,420 |
3,578 |
3,420 |
3,573 |
+1.53% |
562,400 |
| 2024/9/6 |
3,542 |
3,646 |
3,503 |
3,519 |
+0.69% |
748,100 |
| 2024/9/5 |
3,480 |
3,515 |
3,445 |
3,495 |
+0.52% |
373,600 |
| 2024/9/4 |
3,378 |
3,532 |
3,375 |
3,477 |
+0.78% |
728,900 |
| 2024/9/3 |
3,400 |
3,452 |
3,392 |
3,450 |
+1.65% |
336,700 |
| 2024/9/2 |
3,452 |
3,453 |
3,343 |
3,394 |
-1.88% |
502,100 |
| 2024/8/30 |
3,430 |
3,547 |
3,413 |
3,459 |
+4.50% |
1,383,800 |
| 2024/8/29 |
3,280 |
3,310 |
3,255 |
3,310 |
+0.09% |
287,600 |
| 2024/8/28 |
3,299 |
3,354 |
3,282 |
3,307 |
+1.01% |
498,500 |
| 2024/8/27 |
3,238 |
3,276 |
3,233 |
3,274 |
+1.17% |
293,800 |
| 2024/8/26 |
3,177 |
3,237 |
3,155 |
3,236 |
+1.86% |
316,100 |
| 2024/8/23 |
3,150 |
3,185 |
3,131 |
3,177 |
-0.50% |
472,600 |
| 2024/8/22 |
3,210 |
3,223 |
3,174 |
3,193 |
-0.81% |
295,600 |
| 2024/8/21 |
3,201 |
3,243 |
3,195 |
3,219 |
-0.92% |
322,400 |
| 2024/8/20 |
3,231 |
3,255 |
3,221 |
3,249 |
+0.56% |
323,800 |
| 2024/8/19 |
3,290 |
3,298 |
3,215 |
3,231 |
-2.09% |
460,500 |
| 2024/8/16 |
3,291 |
3,311 |
3,250 |
3,300 |
+1.01% |
450,300 |
| 2024/8/15 |
3,220 |
3,299 |
3,218 |
3,267 |
+2.67% |
486,400 |
| 2024/8/14 |
3,136 |
3,227 |
3,080 |
3,182 |
+1.05% |
413,000 |
| 2024/8/13 |
3,188 |
3,238 |
3,120 |
3,149 |
+0.00% |
550,900 |
| 2024/8/9 |
3,284 |
3,296 |
3,114 |
3,149 |
-2.05% |
665,800 |
| 2024/8/8 |
3,070 |
3,245 |
3,027 |
3,215 |
+3.21% |
962,000 |
| 2024/8/7 |
2,910 |
3,162 |
2,815.5 |
3,115 |
+1.14% |
1,761,600 |
| 2024/8/6 |
2,920 |
3,123 |
2,910 |
3,080 |
+9.98% |
1,016,600 |
| 2024/8/5 |
2,884 |
2,993.5 |
2,788 |
2,800.5 |
-9.31% |
1,042,000 |
| 2024/8/2 |
3,200 |
3,205 |
3,084 |
3,088 |
-5.65% |
849,400 |
| 2024/8/1 |
3,341 |
3,373 |
3,258 |
3,273 |
-4.72% |
510,000 |
| 2024/7/31 |
3,300 |
3,452 |
3,282 |
3,435 |
+3.31% |
647,000 |
| 2024/7/30 |
3,294 |
3,352 |
3,291 |
3,325 |
+0.36% |
571,500 |
| 2024/7/29 |
3,250 |
3,352 |
3,250 |
3,313 |
+3.82% |
649,600 |
| 2024/7/26 |
3,119 |
3,226 |
3,113 |
3,191 |
+1.75% |
465,000 |
| 2024/7/25 |
3,150 |
3,167 |
3,127 |
3,136 |
-1.63% |
302,400 |
| 2024/7/24 |
3,193 |
3,217 |
3,185 |
3,188 |
-0.38% |
259,900 |
| 2024/7/23 |
3,166 |
3,226 |
3,163 |
3,200 |
+1.78% |
387,900 |
| 2024/7/22 |
3,152 |
3,168 |
3,124 |
3,144 |
+0.10% |
251,400 |
| 2024/7/19 |
3,126 |
3,151 |
3,103 |
3,141 |
-0.29% |
353,700 |
|
