日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
5,960 |
5,970 |
5,930 |
5,960 |
+0.17% |
3,300 |
2025/2/12 |
5,970 |
6,040 |
5,940 |
5,950 |
-0.34% |
2,400 |
2025/2/10 |
5,860 |
6,180 |
5,860 |
5,970 |
+3.83% |
8,900 |
2025/2/7 |
5,820 |
5,830 |
5,750 |
5,750 |
-0.17% |
4,600 |
2025/2/6 |
5,710 |
5,810 |
5,700 |
5,760 |
+1.23% |
5,100 |
2025/2/5 |
5,700 |
5,720 |
5,690 |
5,690 |
-0.18% |
1,000 |
2025/2/4 |
5,680 |
5,700 |
5,660 |
5,700 |
+0.71% |
2,000 |
2025/2/3 |
5,690 |
5,690 |
5,650 |
5,660 |
-0.53% |
3,200 |
2025/1/31 |
5,700 |
5,700 |
5,670 |
5,690 |
-0.18% |
900 |
2025/1/30 |
5,760 |
5,760 |
5,690 |
5,700 |
-0.18% |
3,300 |
2025/1/29 |
5,730 |
5,740 |
5,700 |
5,710 |
+0.00% |
900 |
2025/1/28 |
5,700 |
5,720 |
5,670 |
5,710 |
+1.06% |
3,300 |
2025/1/27 |
5,680 |
5,680 |
5,650 |
5,650 |
-0.18% |
1,300 |
2025/1/24 |
5,660 |
5,660 |
5,660 |
5,660 |
+0.00% |
400 |
2025/1/23 |
5,670 |
5,670 |
5,660 |
5,660 |
-0.18% |
400 |
2025/1/22 |
5,710 |
5,730 |
5,670 |
5,670 |
-0.35% |
1,300 |
2025/1/21 |
5,660 |
5,690 |
5,660 |
5,690 |
+0.53% |
800 |
2025/1/20 |
5,690 |
5,720 |
5,660 |
5,660 |
+0.18% |
1,800 |
2025/1/17 |
5,630 |
5,700 |
5,630 |
5,650 |
-0.53% |
1,100 |
2025/1/16 |
5,650 |
5,810 |
5,650 |
5,680 |
+0.18% |
4,300 |
2025/1/15 |
5,620 |
5,740 |
5,620 |
5,670 |
-0.35% |
1,700 |
2025/1/14 |
5,700 |
5,710 |
5,640 |
5,690 |
-0.18% |
1,800 |
2025/1/10 |
5,730 |
5,770 |
5,700 |
5,700 |
-1.21% |
1,000 |
2025/1/9 |
5,760 |
5,770 |
5,700 |
5,770 |
+0.00% |
2,500 |
2025/1/8 |
5,830 |
5,840 |
5,770 |
5,770 |
-0.17% |
1,600 |
2025/1/7 |
5,830 |
5,830 |
5,760 |
5,780 |
+0.35% |
1,900 |
2025/1/6 |
5,630 |
5,880 |
5,630 |
5,760 |
+2.67% |
7,000 |
2024/12/30 |
5,600 |
5,610 |
5,600 |
5,610 |
+0.18% |
400 |
2024/12/27 |
5,590 |
5,640 |
5,570 |
5,600 |
+0.18% |
2,600 |
2024/12/26 |
5,370 |
5,660 |
5,370 |
5,590 |
+3.90% |
11,500 |
2024/12/25 |
5,420 |
5,440 |
5,370 |
5,380 |
-0.74% |
8,100 |
2024/12/24 |
5,490 |
5,490 |
5,420 |
5,420 |
-0.73% |
5,600 |
2024/12/23 |
5,470 |
5,470 |
5,350 |
5,460 |
-0.18% |
11,200 |
2024/12/20 |
5,460 |
5,470 |
5,440 |
5,470 |
+0.74% |
5,900 |
2024/12/19 |
5,460 |
5,480 |
5,430 |
5,430 |
-1.45% |
7,300 |
2024/12/18 |
5,520 |
5,520 |
5,510 |
5,510 |
-0.36% |
2,200 |
2024/12/17 |
5,530 |
5,530 |
5,530 |
5,530 |
+0.18% |
3,200 |
2024/12/16 |
5,520 |
5,550 |
5,520 |
5,520 |
+0.00% |
3,700 |
2024/12/13 |
5,510 |
5,530 |
5,470 |
5,520 |
-0.18% |
4,800 |
2024/12/12 |
5,550 |
5,550 |
5,470 |
5,530 |
-0.18% |
6,500 |
2024/12/11 |
5,540 |
5,540 |
5,480 |
5,540 |
+0.00% |
4,200 |
2024/12/10 |
5,500 |
5,560 |
5,500 |
5,540 |
-0.36% |
5,500 |
2024/12/9 |
5,600 |
5,600 |
5,560 |
5,560 |
+0.36% |
700 |
2024/12/6 |
5,560 |
5,630 |
5,530 |
5,540 |
-0.36% |
7,500 |
2024/12/5 |
5,600 |
5,600 |
5,560 |
5,560 |
-0.89% |
1,700 |
2024/12/4 |
5,610 |
5,610 |
5,610 |
5,610 |
+0.00% |
300 |
2024/12/3 |
5,580 |
5,620 |
5,580 |
5,610 |
+0.54% |
6,700 |
2024/12/2 |
5,570 |
5,580 |
5,570 |
5,580 |
+0.18% |
900 |
2024/11/29 |
5,590 |
5,590 |
5,570 |
5,570 |
-0.18% |
200 |
2024/11/28 |
5,550 |
5,590 |
5,550 |
5,580 |
-0.36% |
900 |
2024/11/27 |
5,610 |
5,610 |
5,510 |
5,600 |
-0.18% |
7,000 |
2024/11/26 |
5,610 |
5,630 |
5,610 |
5,610 |
+0.00% |
900 |
2024/11/25 |
5,630 |
5,650 |
5,580 |
5,610 |
-0.36% |
6,500 |
2024/11/22 |
5,620 |
5,700 |
5,620 |
5,630 |
+0.00% |
3,000 |
2024/11/21 |
5,630 |
5,630 |
5,620 |
5,630 |
-0.35% |
3,000 |
2024/11/20 |
5,700 |
5,700 |
5,610 |
5,650 |
-0.88% |
3,400 |
2024/11/19 |
5,660 |
5,720 |
5,640 |
5,700 |
+0.00% |
2,400 |
2024/11/18 |
5,620 |
5,700 |
5,600 |
5,700 |
+1.06% |
4,000 |
2024/11/15 |
5,680 |
5,740 |
5,640 |
5,640 |
-1.05% |
4,900 |
2024/11/14 |
5,700 |
5,750 |
5,690 |
5,700 |
-0.35% |
1,700 |
2024/11/13 |
5,720 |
5,820 |
5,720 |
5,720 |
-1.72% |
2,800 |
2024/11/12 |
5,820 |
5,850 |
5,700 |
5,820 |
+0.00% |
3,700 |
2024/11/11 |
5,720 |
5,820 |
5,660 |
5,820 |
-6.43% |
22,700 |
2024/11/8 |
6,150 |
6,330 |
5,950 |
6,220 |
+2.81% |
12,500 |
2024/11/7 |
5,930 |
6,050 |
5,930 |
6,050 |
+1.51% |
2,900 |
2024/11/6 |
5,970 |
6,050 |
5,900 |
5,960 |
+1.53% |
6,900 |
2024/11/5 |
5,900 |
5,900 |
5,800 |
5,870 |
+0.00% |
2,500 |
2024/11/1 |
5,850 |
5,870 |
5,850 |
5,870 |
+0.00% |
700 |
2024/10/31 |
5,870 |
5,920 |
5,870 |
5,870 |
+0.34% |
600 |
2024/10/30 |
5,690 |
5,850 |
5,690 |
5,850 |
+3.36% |
3,800 |
2024/10/29 |
5,670 |
5,670 |
5,600 |
5,660 |
-0.18% |
2,600 |
2024/10/28 |
5,590 |
5,690 |
5,590 |
5,670 |
+1.07% |
2,500 |
2024/10/25 |
5,650 |
5,650 |
5,600 |
5,610 |
-0.71% |
1,900 |
2024/10/24 |
5,650 |
5,680 |
5,640 |
5,650 |
+0.00% |
1,200 |
2024/10/23 |
5,630 |
5,700 |
5,620 |
5,650 |
+0.00% |
1,300 |
2024/10/22 |
5,760 |
5,790 |
5,640 |
5,650 |
-1.91% |
6,500 |
2024/10/21 |
5,810 |
5,830 |
5,760 |
5,760 |
-0.52% |
1,100 |
2024/10/18 |
5,760 |
5,820 |
5,760 |
5,790 |
+0.52% |
1,000 |
2024/10/17 |
5,810 |
5,810 |
5,760 |
5,760 |
+0.70% |
600 |
2024/10/16 |
5,780 |
5,800 |
5,720 |
5,720 |
-1.04% |
1,200 |
2024/10/15 |
5,770 |
5,810 |
5,740 |
5,780 |
+0.52% |
5,300 |
2024/10/11 |
5,760 |
5,760 |
5,710 |
5,750 |
-0.35% |
4,700 |
2024/10/10 |
5,780 |
5,800 |
5,770 |
5,770 |
+0.17% |
1,600 |
2024/10/9 |
5,800 |
5,800 |
5,760 |
5,760 |
-0.17% |
1,700 |
2024/10/8 |
5,800 |
5,830 |
5,770 |
5,770 |
-1.20% |
1,700 |
2024/10/7 |
5,820 |
5,880 |
5,790 |
5,840 |
+1.21% |
4,100 |
2024/10/4 |
5,800 |
5,800 |
5,750 |
5,770 |
-0.52% |
2,300 |
2024/10/3 |
5,790 |
5,820 |
5,770 |
5,800 |
+0.69% |
2,800 |
2024/10/2 |
5,740 |
5,840 |
5,740 |
5,760 |
-1.37% |
5,500 |
2024/10/1 |
5,840 |
5,890 |
5,820 |
5,840 |
+0.34% |
2,800 |
2024/9/30 |
5,800 |
5,840 |
5,740 |
5,820 |
-1.36% |
2,000 |
2024/9/27 |
5,870 |
5,960 |
5,870 |
5,900 |
+0.51% |
2,400 |
2024/9/26 |
5,880 |
5,940 |
5,850 |
5,870 |
+0.34% |
14,400 |
2024/9/25 |
5,870 |
5,960 |
5,850 |
5,850 |
-0.51% |
28,100 |
2024/9/24 |
5,900 |
5,920 |
5,780 |
5,880 |
+0.51% |
77,500 |
2024/9/20 |
5,820 |
5,890 |
5,820 |
5,850 |
+0.69% |
1,400 |
2024/9/19 |
5,800 |
5,840 |
5,780 |
5,810 |
+1.75% |
5,700 |
2024/9/18 |
5,680 |
5,760 |
5,680 |
5,710 |
+0.53% |
3,200 |
2024/9/17 |
5,780 |
5,840 |
5,650 |
5,680 |
-1.73% |
3,800 |
2024/9/13 |
5,790 |
5,790 |
5,750 |
5,780 |
-0.52% |
1,800 |
2024/9/12 |
5,850 |
5,880 |
5,700 |
5,810 |
+2.83% |
4,000 |
2024/9/11 |
5,820 |
5,820 |
5,590 |
5,650 |
-2.92% |
7,700 |
2024/9/10 |
5,810 |
5,850 |
5,810 |
5,820 |
+0.17% |
500 |
2024/9/9 |
5,700 |
5,870 |
5,660 |
5,810 |
-0.51% |
9,800 |
2024/9/6 |
5,970 |
5,970 |
5,770 |
5,840 |
-0.85% |
5,900 |
2024/9/5 |
5,780 |
6,070 |
5,780 |
5,890 |
+0.86% |
6,800 |
2024/9/4 |
5,880 |
5,900 |
5,730 |
5,840 |
-2.83% |
16,600 |
2024/9/3 |
5,950 |
6,080 |
5,950 |
6,010 |
+0.50% |
3,300 |
2024/9/2 |
6,050 |
6,060 |
5,920 |
5,980 |
-0.83% |
4,200 |
2024/8/30 |
6,040 |
6,120 |
6,030 |
6,030 |
-0.17% |
3,900 |
2024/8/29 |
5,890 |
6,090 |
5,890 |
6,040 |
+1.34% |
6,800 |
2024/8/28 |
6,000 |
6,020 |
5,900 |
5,960 |
-1.49% |
7,700 |
2024/8/27 |
6,010 |
6,070 |
6,000 |
6,050 |
-0.49% |
7,300 |
2024/8/26 |
6,080 |
6,160 |
6,030 |
6,080 |
-1.62% |
7,700 |
2024/8/23 |
6,150 |
6,180 |
6,030 |
6,180 |
+0.32% |
7,800 |
2024/8/22 |
6,200 |
6,290 |
6,160 |
6,160 |
-0.65% |
5,800 |
2024/8/21 |
6,330 |
6,340 |
6,200 |
6,200 |
-2.21% |
4,300 |
2024/8/20 |
6,260 |
6,410 |
6,260 |
6,340 |
+2.09% |
4,700 |
2024/8/19 |
6,270 |
6,440 |
6,170 |
6,210 |
+0.00% |
12,900 |
2024/8/16 |
6,370 |
6,400 |
6,210 |
6,210 |
-0.96% |
9,900 |
2024/8/15 |
6,160 |
6,320 |
6,160 |
6,270 |
+0.16% |
6,200 |
2024/8/14 |
6,330 |
6,380 |
6,170 |
6,260 |
-1.11% |
7,700 |
2024/8/13 |
6,320 |
6,390 |
6,230 |
6,330 |
+1.28% |
6,700 |
|