日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
4,493 |
4,568 |
4,484 |
4,491 |
+0.16% |
245,500 |
2025/2/14 |
4,497 |
4,536 |
4,468 |
4,484 |
+1.29% |
284,000 |
2025/2/13 |
4,499 |
4,499 |
4,378 |
4,427 |
+1.54% |
280,400 |
2025/2/12 |
4,421 |
4,421 |
4,303 |
4,360 |
-0.98% |
386,000 |
2025/2/10 |
4,395 |
4,469 |
4,357 |
4,403 |
+1.80% |
310,800 |
2025/2/7 |
4,266 |
4,387 |
4,248 |
4,325 |
+1.38% |
538,600 |
2025/2/6 |
4,489 |
4,718 |
4,106 |
4,266 |
-4.39% |
1,034,000 |
2025/2/5 |
4,456 |
4,475 |
4,420 |
4,462 |
+0.07% |
175,800 |
2025/2/4 |
4,552 |
4,552 |
4,446 |
4,459 |
+0.34% |
214,200 |
2025/2/3 |
4,545 |
4,545 |
4,419 |
4,444 |
-2.97% |
265,300 |
2025/1/31 |
4,581 |
4,632 |
4,565 |
4,580 |
+0.11% |
188,500 |
2025/1/30 |
4,555 |
4,579 |
4,550 |
4,575 |
+0.31% |
104,900 |
2025/1/29 |
4,610 |
4,619 |
4,551 |
4,561 |
+0.13% |
181,600 |
2025/1/28 |
4,545 |
4,577 |
4,530 |
4,555 |
-0.11% |
174,200 |
2025/1/27 |
4,558 |
4,563 |
4,511 |
4,560 |
+0.71% |
133,700 |
2025/1/24 |
4,561 |
4,575 |
4,517 |
4,528 |
+0.33% |
178,800 |
2025/1/23 |
4,485 |
4,521 |
4,480 |
4,513 |
-0.11% |
138,800 |
2025/1/22 |
4,495 |
4,551 |
4,495 |
4,518 |
+0.29% |
167,900 |
2025/1/21 |
4,458 |
4,508 |
4,458 |
4,505 |
+0.81% |
156,500 |
2025/1/20 |
4,511 |
4,515 |
4,457 |
4,469 |
-0.93% |
157,000 |
2025/1/17 |
4,480 |
4,558 |
4,480 |
4,511 |
+0.74% |
130,300 |
2025/1/16 |
4,515 |
4,537 |
4,478 |
4,478 |
-0.82% |
144,200 |
2025/1/15 |
4,560 |
4,572 |
4,494 |
4,515 |
-1.33% |
203,100 |
2025/1/14 |
4,630 |
4,645 |
4,558 |
4,576 |
-1.72% |
205,600 |
2025/1/10 |
4,684 |
4,701 |
4,648 |
4,656 |
-1.15% |
214,000 |
2025/1/9 |
4,712 |
4,729 |
4,672 |
4,710 |
-0.04% |
144,300 |
2025/1/8 |
4,686 |
4,728 |
4,673 |
4,712 |
+0.19% |
145,300 |
2025/1/7 |
4,685 |
4,775 |
4,680 |
4,703 |
+0.60% |
214,800 |
2025/1/6 |
4,737 |
4,747 |
4,674 |
4,675 |
-0.70% |
178,400 |
2024/12/30 |
4,736 |
4,759 |
4,705 |
4,708 |
-0.72% |
161,700 |
2024/12/27 |
4,702 |
4,742 |
4,677 |
4,742 |
+0.66% |
178,800 |
2024/12/26 |
4,698 |
4,720 |
4,686 |
4,711 |
+0.77% |
124,300 |
2024/12/25 |
4,690 |
4,698 |
4,611 |
4,675 |
-1.08% |
239,200 |
2024/12/24 |
4,701 |
4,746 |
4,698 |
4,726 |
+0.00% |
186,200 |
2024/12/23 |
4,800 |
4,847 |
4,696 |
4,726 |
-2.50% |
356,700 |
2024/12/20 |
4,800 |
4,856 |
4,776 |
4,847 |
+1.64% |
212,800 |
2024/12/19 |
4,722 |
4,790 |
4,720 |
4,769 |
-0.48% |
181,400 |
2024/12/18 |
4,860 |
4,880 |
4,757 |
4,792 |
-0.95% |
212,800 |
2024/12/17 |
4,825 |
4,880 |
4,815 |
4,838 |
+0.12% |
129,900 |
2024/12/16 |
4,878 |
4,900 |
4,829 |
4,832 |
-0.76% |
199,300 |
2024/12/13 |
4,770 |
4,886 |
4,766 |
4,869 |
+0.93% |
223,800 |
2024/12/12 |
4,828 |
4,877 |
4,819 |
4,824 |
+0.46% |
208,500 |
2024/12/11 |
4,792 |
4,825 |
4,777 |
4,802 |
-0.04% |
139,000 |
2024/12/10 |
4,909 |
4,918 |
4,779 |
4,804 |
-1.60% |
210,800 |
2024/12/9 |
4,895 |
4,920 |
4,861 |
4,882 |
+0.29% |
158,000 |
2024/12/6 |
4,883 |
4,904 |
4,827 |
4,868 |
-0.45% |
148,300 |
2024/12/5 |
4,929 |
4,933 |
4,875 |
4,890 |
-0.10% |
171,900 |
2024/12/4 |
4,896 |
4,939 |
4,833 |
4,895 |
-0.79% |
244,500 |
2024/12/3 |
4,960 |
4,999 |
4,915 |
4,934 |
+0.90% |
276,100 |
2024/12/2 |
4,961 |
4,999 |
4,886 |
4,890 |
+1.43% |
368,100 |
2024/11/29 |
4,855 |
4,869 |
4,821 |
4,821 |
-0.50% |
128,500 |
2024/11/28 |
4,809 |
4,867 |
4,809 |
4,845 |
+1.00% |
178,500 |
2024/11/27 |
4,822 |
4,835 |
4,751 |
4,797 |
-0.81% |
218,700 |
2024/11/26 |
4,770 |
4,870 |
4,770 |
4,836 |
+1.79% |
222,000 |
2024/11/25 |
4,878 |
4,888 |
4,751 |
4,751 |
-2.20% |
242,800 |
2024/11/22 |
4,804 |
4,861 |
4,774 |
4,858 |
+0.73% |
158,500 |
2024/11/21 |
4,920 |
4,944 |
4,815 |
4,823 |
-1.31% |
201,000 |
2024/11/20 |
4,942 |
4,950 |
4,850 |
4,887 |
-0.69% |
158,500 |
2024/11/19 |
4,752 |
4,936 |
4,708 |
4,921 |
+3.01% |
288,500 |
2024/11/18 |
4,760 |
4,809 |
4,747 |
4,777 |
-0.48% |
234,900 |
2024/11/15 |
4,884 |
4,915 |
4,792 |
4,800 |
-1.72% |
329,100 |
2024/11/14 |
4,862 |
4,912 |
4,833 |
4,884 |
-0.51% |
189,600 |
2024/11/13 |
4,906 |
4,946 |
4,853 |
4,909 |
-0.91% |
215,300 |
2024/11/12 |
5,000 |
5,049 |
4,898 |
4,954 |
+1.83% |
475,600 |
2024/11/11 |
4,862 |
4,933 |
4,804 |
4,865 |
+1.52% |
312,500 |
2024/11/8 |
4,890 |
4,948 |
4,729 |
4,792 |
-3.39% |
702,100 |
2024/11/7 |
4,929 |
4,995 |
4,811 |
4,960 |
+0.81% |
777,200 |
2024/11/6 |
4,862 |
4,968 |
4,825 |
4,920 |
+1.23% |
248,700 |
2024/11/5 |
4,670 |
4,878 |
4,620 |
4,860 |
-0.41% |
448,400 |
2024/11/1 |
4,932 |
5,000 |
4,870 |
4,880 |
-2.54% |
234,300 |
2024/10/31 |
5,092 |
5,097 |
4,971 |
5,007 |
-1.24% |
322,300 |
2024/10/30 |
5,049 |
5,116 |
5,034 |
5,070 |
+0.94% |
900,600 |
2024/10/29 |
4,972 |
5,037 |
4,910 |
5,023 |
+1.47% |
333,000 |
2024/10/28 |
4,918 |
4,972 |
4,880 |
4,950 |
+0.98% |
235,800 |
2024/10/25 |
4,887 |
4,910 |
4,834 |
4,902 |
-0.43% |
318,100 |
2024/10/24 |
4,859 |
4,934 |
4,833 |
4,923 |
+0.55% |
232,500 |
2024/10/23 |
4,911 |
4,959 |
4,889 |
4,896 |
-0.33% |
158,600 |
2024/10/22 |
4,896 |
4,934 |
4,890 |
4,912 |
-0.20% |
277,800 |
2024/10/21 |
4,893 |
4,937 |
4,858 |
4,922 |
+0.72% |
304,200 |
2024/10/18 |
4,905 |
4,930 |
4,882 |
4,887 |
+0.12% |
229,000 |
2024/10/17 |
4,955 |
4,955 |
4,852 |
4,881 |
-1.31% |
345,100 |
2024/10/16 |
4,944 |
5,050 |
4,940 |
4,946 |
+0.67% |
321,900 |
2024/10/15 |
4,933 |
4,945 |
4,870 |
4,913 |
-0.24% |
357,400 |
2024/10/11 |
4,981 |
4,990 |
4,906 |
4,925 |
-1.34% |
348,100 |
2024/10/10 |
5,000 |
5,019 |
4,926 |
4,992 |
+0.56% |
357,400 |
2024/10/9 |
5,042 |
5,057 |
4,925 |
4,964 |
+0.40% |
492,600 |
2024/10/8 |
5,030 |
5,138 |
4,935 |
4,944 |
-1.30% |
717,200 |
2024/10/7 |
4,900 |
5,016 |
4,877 |
5,009 |
+2.52% |
638,100 |
2024/10/4 |
4,746 |
4,890 |
4,730 |
4,886 |
+2.95% |
620,400 |
2024/10/3 |
4,874 |
4,920 |
4,708 |
4,746 |
-1.21% |
1,226,600 |
2024/10/2 |
4,700 |
4,871 |
4,691 |
4,804 |
+2.43% |
815,000 |
2024/10/1 |
4,565 |
4,690 |
4,541 |
4,690 |
+3.95% |
763,000 |
2024/9/30 |
4,449 |
4,561 |
4,431 |
4,512 |
+0.92% |
754,400 |
2024/9/27 |
4,425 |
4,517 |
4,420 |
4,471 |
-1.11% |
515,900 |
2024/9/26 |
4,400 |
4,530 |
4,381 |
4,521 |
+4.15% |
869,800 |
2024/9/25 |
4,230 |
4,375 |
4,220 |
4,341 |
+2.36% |
567,500 |
2024/9/24 |
4,125 |
4,254 |
4,105 |
4,241 |
+6.80% |
759,400 |
2024/9/20 |
3,977 |
3,989 |
3,950 |
3,971 |
+0.53% |
331,100 |
2024/9/19 |
3,950 |
3,975 |
3,941 |
3,950 |
+1.39% |
142,600 |
2024/9/18 |
3,861 |
3,900 |
3,859 |
3,896 |
+0.78% |
196,800 |
2024/9/17 |
3,889 |
3,910 |
3,820 |
3,866 |
+0.16% |
251,700 |
2024/9/13 |
3,844 |
3,875 |
3,840 |
3,860 |
-0.05% |
182,600 |
2024/9/12 |
3,859 |
3,923 |
3,822 |
3,862 |
+1.55% |
191,700 |
2024/9/11 |
3,941 |
3,941 |
3,777 |
3,803 |
-3.50% |
176,200 |
2024/9/10 |
3,959 |
3,984 |
3,934 |
3,941 |
+0.03% |
234,400 |
2024/9/9 |
3,863 |
3,952 |
3,820 |
3,940 |
+0.18% |
274,400 |
2024/9/6 |
3,882 |
3,954 |
3,882 |
3,933 |
+0.95% |
292,100 |
2024/9/5 |
3,866 |
3,941 |
3,858 |
3,896 |
+1.22% |
213,800 |
2024/9/4 |
3,915 |
3,947 |
3,838 |
3,849 |
-3.41% |
239,100 |
2024/9/3 |
3,943 |
3,987 |
3,940 |
3,985 |
+1.07% |
116,900 |
2024/9/2 |
4,007 |
4,007 |
3,915 |
3,943 |
-2.09% |
237,700 |
2024/8/30 |
3,989 |
4,029 |
3,956 |
4,027 |
+0.20% |
353,500 |
2024/8/29 |
4,043 |
4,063 |
3,994 |
4,019 |
-0.74% |
192,000 |
2024/8/28 |
4,020 |
4,049 |
4,014 |
4,049 |
+1.15% |
144,000 |
2024/8/27 |
4,014 |
4,015 |
3,982 |
4,003 |
+0.55% |
97,300 |
2024/8/26 |
3,988 |
3,997 |
3,934 |
3,981 |
-0.40% |
153,500 |
2024/8/23 |
4,000 |
4,009 |
3,976 |
3,997 |
-0.12% |
209,000 |
2024/8/22 |
3,967 |
4,049 |
3,951 |
4,002 |
+2.27% |
327,900 |
2024/8/21 |
3,924 |
3,947 |
3,892 |
3,913 |
-0.89% |
115,400 |
2024/8/20 |
3,957 |
3,970 |
3,910 |
3,948 |
+1.05% |
160,800 |
2024/8/19 |
3,937 |
3,967 |
3,889 |
3,907 |
-0.48% |
256,900 |
2024/8/16 |
3,870 |
3,926 |
3,850 |
3,926 |
+2.96% |
264,000 |
2024/8/15 |
3,824 |
3,860 |
3,788 |
3,813 |
-0.29% |
181,000 |
|