日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
4,050 |
4,090 |
3,980 |
3,990 |
-0.37% |
142,500 |
2025/2/12 |
3,935 |
4,005 |
3,870 |
4,005 |
+2.96% |
167,800 |
2025/2/10 |
3,865 |
3,905 |
3,815 |
3,890 |
-0.51% |
134,400 |
2025/2/7 |
3,935 |
3,940 |
3,840 |
3,910 |
-0.64% |
119,300 |
2025/2/6 |
3,910 |
3,965 |
3,865 |
3,935 |
+0.64% |
129,100 |
2025/2/5 |
3,695 |
3,925 |
3,695 |
3,910 |
+7.42% |
463,400 |
2025/2/4 |
3,590 |
3,640 |
3,555 |
3,640 |
+1.82% |
92,200 |
2025/2/3 |
3,600 |
3,600 |
3,540 |
3,575 |
-0.28% |
108,000 |
2025/1/31 |
3,620 |
3,620 |
3,550 |
3,585 |
-0.97% |
115,000 |
2025/1/30 |
3,605 |
3,645 |
3,600 |
3,620 |
+0.70% |
96,400 |
2025/1/29 |
3,595 |
3,620 |
3,565 |
3,595 |
+0.00% |
129,700 |
2025/1/28 |
3,540 |
3,595 |
3,525 |
3,595 |
+1.55% |
83,900 |
2025/1/27 |
3,550 |
3,595 |
3,515 |
3,540 |
-0.14% |
144,300 |
2025/1/24 |
3,400 |
3,550 |
3,395 |
3,545 |
+4.88% |
217,500 |
2025/1/23 |
3,395 |
3,395 |
3,335 |
3,380 |
-0.44% |
82,200 |
2025/1/22 |
3,390 |
3,430 |
3,370 |
3,395 |
+1.04% |
77,400 |
2025/1/21 |
3,355 |
3,370 |
3,300 |
3,360 |
+1.66% |
74,200 |
2025/1/20 |
3,295 |
3,330 |
3,250 |
3,305 |
+0.46% |
86,900 |
2025/1/17 |
3,360 |
3,360 |
3,245 |
3,290 |
-2.66% |
107,500 |
2025/1/16 |
3,340 |
3,425 |
3,255 |
3,380 |
+2.74% |
132,800 |
2025/1/15 |
3,350 |
3,365 |
3,265 |
3,290 |
-1.79% |
83,900 |
2025/1/14 |
3,360 |
3,370 |
3,330 |
3,350 |
-0.59% |
77,300 |
2025/1/10 |
3,420 |
3,490 |
3,370 |
3,370 |
-1.46% |
149,800 |
2025/1/9 |
3,420 |
3,475 |
3,385 |
3,420 |
+0.29% |
151,800 |
2025/1/8 |
3,345 |
3,410 |
3,320 |
3,410 |
+1.94% |
129,600 |
2025/1/7 |
3,425 |
3,425 |
3,335 |
3,345 |
-1.47% |
160,100 |
2025/1/6 |
3,400 |
3,455 |
3,380 |
3,395 |
+0.89% |
215,300 |
2024/12/30 |
3,230 |
3,385 |
3,230 |
3,365 |
+5.16% |
166,900 |
2024/12/27 |
3,200 |
3,210 |
3,145 |
3,200 |
+0.00% |
117,500 |
2024/12/26 |
3,205 |
3,235 |
3,155 |
3,200 |
+0.16% |
105,900 |
2024/12/25 |
3,195 |
3,210 |
3,140 |
3,195 |
-0.16% |
110,000 |
2024/12/24 |
3,325 |
3,325 |
3,190 |
3,200 |
-4.19% |
139,400 |
2024/12/23 |
3,320 |
3,375 |
3,295 |
3,340 |
+1.37% |
82,300 |
2024/12/20 |
3,285 |
3,315 |
3,245 |
3,295 |
+0.30% |
88,900 |
2024/12/19 |
3,300 |
3,325 |
3,245 |
3,285 |
-1.35% |
88,500 |
2024/12/18 |
3,310 |
3,335 |
3,235 |
3,330 |
+0.60% |
126,600 |
2024/12/17 |
3,425 |
3,425 |
3,310 |
3,310 |
-3.22% |
146,800 |
2024/12/16 |
3,430 |
3,440 |
3,330 |
3,420 |
+1.79% |
129,800 |
2024/12/13 |
3,440 |
3,460 |
3,310 |
3,360 |
-2.33% |
153,600 |
2024/12/12 |
3,390 |
3,455 |
3,340 |
3,440 |
+2.99% |
137,400 |
2024/12/11 |
3,360 |
3,390 |
3,310 |
3,340 |
+0.15% |
104,300 |
2024/12/10 |
3,310 |
3,360 |
3,270 |
3,335 |
+1.37% |
112,900 |
2024/12/9 |
3,270 |
3,310 |
3,175 |
3,290 |
+1.23% |
133,200 |
2024/12/6 |
3,185 |
3,275 |
3,180 |
3,250 |
+2.36% |
113,000 |
2024/12/5 |
3,195 |
3,240 |
3,155 |
3,175 |
+0.16% |
70,500 |
2024/12/4 |
3,160 |
3,190 |
3,130 |
3,170 |
+0.32% |
53,300 |
2024/12/3 |
3,140 |
3,170 |
3,095 |
3,160 |
+0.64% |
89,800 |
2024/12/2 |
3,070 |
3,140 |
3,040 |
3,140 |
+4.15% |
101,800 |
2024/11/29 |
3,015 |
3,040 |
3,000 |
3,015 |
+0.94% |
41,400 |
2024/11/28 |
2,994 |
3,055 |
2,965 |
2,987 |
-0.76% |
83,400 |
2024/11/27 |
3,005 |
3,020 |
2,964 |
3,010 |
-0.17% |
50,000 |
2024/11/26 |
3,030 |
3,060 |
2,968 |
3,015 |
-0.17% |
70,900 |
2024/11/25 |
3,000 |
3,070 |
2,969 |
3,020 |
+1.48% |
85,100 |
2024/11/22 |
3,000 |
3,035 |
2,965 |
2,976 |
+0.20% |
55,200 |
2024/11/21 |
2,970 |
3,040 |
2,946 |
2,970 |
-0.13% |
87,100 |
2024/11/20 |
2,937 |
2,994 |
2,919 |
2,974 |
+0.88% |
53,800 |
2024/11/19 |
2,874 |
2,958 |
2,865 |
2,948 |
+1.94% |
46,900 |
2024/11/18 |
2,968 |
3,020 |
2,885 |
2,892 |
-2.53% |
87,900 |
2024/11/15 |
2,976 |
3,005 |
2,948 |
2,967 |
-0.30% |
47,000 |
2024/11/14 |
2,932 |
3,015 |
2,929 |
2,976 |
+1.60% |
76,800 |
2024/11/13 |
2,957 |
3,000 |
2,906 |
2,929 |
-0.17% |
76,900 |
2024/11/12 |
2,955 |
2,955 |
2,851 |
2,934 |
-1.44% |
157,500 |
2024/11/11 |
2,985 |
3,070 |
2,971 |
2,977 |
+0.24% |
208,700 |
2024/11/8 |
3,030 |
3,040 |
2,929 |
2,970 |
-0.93% |
153,300 |
2024/11/7 |
2,907 |
2,999 |
2,873 |
2,998 |
+4.94% |
248,800 |
2024/11/6 |
2,796 |
2,952 |
2,756 |
2,857 |
+3.78% |
460,300 |
2024/11/5 |
2,750 |
2,818 |
2,641 |
2,753 |
+18.46% |
1,226,600 |
2024/11/1 |
2,282 |
2,330 |
2,281 |
2,324 |
-0.04% |
39,600 |
2024/10/31 |
2,225 |
2,325 |
2,218 |
2,325 |
+3.47% |
25,700 |
2024/10/30 |
2,262 |
2,306 |
2,237 |
2,247 |
-0.93% |
160,700 |
2024/10/29 |
2,179 |
2,275 |
2,162 |
2,268 |
+4.81% |
19,700 |
2024/10/28 |
2,138 |
2,164 |
2,132 |
2,164 |
+1.98% |
22,200 |
2024/10/25 |
2,179 |
2,179 |
2,108 |
2,122 |
-2.21% |
21,100 |
2024/10/24 |
2,151 |
2,199 |
2,101 |
2,170 |
-0.78% |
34,700 |
2024/10/23 |
2,221 |
2,232 |
2,180 |
2,187 |
-1.93% |
36,700 |
2024/10/22 |
2,266 |
2,269 |
2,220 |
2,230 |
-2.19% |
16,800 |
2024/10/21 |
2,263 |
2,286 |
2,251 |
2,280 |
+0.26% |
20,800 |
2024/10/18 |
2,325 |
2,325 |
2,250 |
2,274 |
-1.00% |
15,800 |
2024/10/17 |
2,313 |
2,320 |
2,275 |
2,297 |
-0.39% |
15,000 |
2024/10/16 |
2,267 |
2,337 |
2,248 |
2,306 |
-0.26% |
29,400 |
2024/10/15 |
2,279 |
2,329 |
2,276 |
2,312 |
+1.45% |
30,800 |
2024/10/11 |
2,284 |
2,326 |
2,256 |
2,279 |
+0.00% |
17,100 |
2024/10/10 |
2,289 |
2,301 |
2,266 |
2,279 |
-0.04% |
16,900 |
2024/10/9 |
2,275 |
2,312 |
2,255 |
2,280 |
+0.44% |
17,600 |
2024/10/8 |
2,275 |
2,279 |
2,236 |
2,270 |
-0.44% |
25,900 |
2024/10/7 |
2,330 |
2,350 |
2,279 |
2,280 |
-0.44% |
26,400 |
2024/10/4 |
2,238 |
2,334 |
2,233 |
2,290 |
+3.67% |
40,600 |
2024/10/3 |
2,270 |
2,270 |
2,201 |
2,209 |
-0.50% |
23,400 |
2024/10/2 |
2,208 |
2,235 |
2,200 |
2,220 |
-1.51% |
22,500 |
2024/10/1 |
2,250 |
2,283 |
2,246 |
2,254 |
+0.04% |
26,300 |
2024/9/30 |
2,202 |
2,280 |
2,202 |
2,253 |
-1.31% |
19,700 |
2024/9/27 |
2,226 |
2,305 |
2,225 |
2,283 |
-0.83% |
40,800 |
2024/9/26 |
2,310 |
2,311 |
2,296 |
2,302 |
-0.35% |
57,600 |
2024/9/25 |
2,290 |
2,337 |
2,287 |
2,310 |
+0.00% |
42,900 |
2024/9/24 |
2,300 |
2,339 |
2,284 |
2,310 |
+0.43% |
38,700 |
2024/9/20 |
2,310 |
2,335 |
2,280 |
2,300 |
-0.82% |
60,100 |
2024/9/19 |
2,215 |
2,324 |
2,215 |
2,319 |
+5.03% |
44,700 |
2024/9/18 |
2,207 |
2,220 |
2,167 |
2,208 |
+1.42% |
24,600 |
2024/9/17 |
2,199 |
2,203 |
2,135 |
2,177 |
-1.00% |
31,000 |
2024/9/13 |
2,213 |
2,252 |
2,180 |
2,199 |
-1.12% |
27,800 |
2024/9/12 |
2,215 |
2,265 |
2,208 |
2,224 |
+3.59% |
19,800 |
2024/9/11 |
2,233 |
2,245 |
2,125 |
2,147 |
-4.87% |
27,500 |
2024/9/10 |
2,291 |
2,298 |
2,235 |
2,257 |
-0.13% |
17,900 |
2024/9/9 |
2,279 |
2,288 |
2,221 |
2,260 |
-2.96% |
29,900 |
2024/9/6 |
2,335 |
2,373 |
2,295 |
2,329 |
-0.81% |
19,600 |
2024/9/5 |
2,287 |
2,419 |
2,287 |
2,348 |
+0.47% |
42,100 |
2024/9/4 |
2,300 |
2,354 |
2,279 |
2,337 |
-1.89% |
46,400 |
2024/9/3 |
2,344 |
2,400 |
2,344 |
2,382 |
+1.06% |
18,500 |
2024/9/2 |
2,336 |
2,375 |
2,307 |
2,357 |
+1.38% |
13,700 |
2024/8/30 |
2,306 |
2,338 |
2,298 |
2,325 |
+1.04% |
14,700 |
2024/8/29 |
2,275 |
2,321 |
2,270 |
2,301 |
+1.14% |
17,300 |
2024/8/28 |
2,298 |
2,307 |
2,270 |
2,275 |
-0.83% |
13,400 |
2024/8/27 |
2,280 |
2,307 |
2,264 |
2,294 |
+0.39% |
14,800 |
2024/8/26 |
2,279 |
2,310 |
2,264 |
2,285 |
+1.11% |
15,400 |
2024/8/23 |
2,281 |
2,281 |
2,242 |
2,260 |
-0.88% |
10,100 |
2024/8/22 |
2,224 |
2,291 |
2,224 |
2,280 |
+3.87% |
20,000 |
2024/8/21 |
2,166 |
2,215 |
2,166 |
2,195 |
-0.86% |
13,500 |
2024/8/20 |
2,166 |
2,222 |
2,166 |
2,214 |
+2.22% |
15,100 |
2024/8/19 |
2,197 |
2,229 |
2,164 |
2,166 |
-1.41% |
15,400 |
2024/8/16 |
2,227 |
2,227 |
2,177 |
2,197 |
+0.92% |
13,000 |
2024/8/15 |
2,177 |
2,178 |
2,145 |
2,177 |
+0.37% |
20,100 |
2024/8/14 |
2,108 |
2,180 |
2,095 |
2,169 |
+2.99% |
18,000 |
2024/8/13 |
2,066 |
2,128 |
2,056 |
2,106 |
+2.18% |
15,300 |
|