日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
4,890 |
4,890 |
4,705 |
4,765 |
-1.75% |
180,900 |
2025/2/13 |
4,765 |
4,860 |
4,740 |
4,850 |
+2.54% |
103,700 |
2025/2/12 |
4,685 |
4,730 |
4,640 |
4,730 |
+2.27% |
122,900 |
2025/2/10 |
4,650 |
4,675 |
4,605 |
4,625 |
-1.80% |
135,800 |
2025/2/7 |
4,765 |
4,800 |
4,690 |
4,710 |
-1.46% |
106,400 |
2025/2/6 |
4,840 |
4,865 |
4,775 |
4,780 |
-1.24% |
67,500 |
2025/2/5 |
4,850 |
4,890 |
4,800 |
4,840 |
+0.21% |
93,900 |
2025/2/4 |
4,850 |
4,915 |
4,795 |
4,830 |
+0.21% |
104,100 |
2025/2/3 |
5,010 |
5,030 |
4,795 |
4,820 |
-4.37% |
138,300 |
2025/1/31 |
5,080 |
5,120 |
5,040 |
5,040 |
-0.20% |
60,900 |
2025/1/30 |
5,030 |
5,110 |
5,010 |
5,050 |
+0.80% |
58,500 |
2025/1/29 |
4,985 |
5,020 |
4,950 |
5,010 |
+1.01% |
74,200 |
2025/1/28 |
4,925 |
5,010 |
4,880 |
4,960 |
+0.00% |
121,400 |
2025/1/27 |
5,060 |
5,100 |
4,935 |
4,960 |
-1.98% |
102,700 |
2025/1/24 |
5,030 |
5,090 |
4,985 |
5,060 |
+1.00% |
92,600 |
2025/1/23 |
4,910 |
5,030 |
4,910 |
5,010 |
+2.04% |
81,700 |
2025/1/22 |
4,885 |
4,945 |
4,885 |
4,910 |
+0.72% |
59,900 |
2025/1/21 |
4,915 |
4,950 |
4,820 |
4,875 |
-0.81% |
69,400 |
2025/1/20 |
4,850 |
4,950 |
4,850 |
4,915 |
+0.31% |
52,100 |
2025/1/17 |
4,875 |
4,925 |
4,815 |
4,900 |
-0.10% |
68,200 |
2025/1/16 |
4,905 |
4,975 |
4,900 |
4,905 |
+0.62% |
94,100 |
2025/1/15 |
4,825 |
4,875 |
4,780 |
4,875 |
+1.25% |
99,200 |
2025/1/14 |
4,880 |
4,910 |
4,780 |
4,815 |
-0.82% |
162,300 |
2025/1/10 |
4,965 |
4,995 |
4,855 |
4,855 |
-0.82% |
113,000 |
2025/1/9 |
4,995 |
4,995 |
4,880 |
4,895 |
-2.30% |
113,400 |
2025/1/8 |
4,860 |
5,020 |
4,840 |
5,010 |
+2.45% |
172,600 |
2025/1/7 |
5,030 |
5,030 |
4,880 |
4,890 |
-1.61% |
127,400 |
2025/1/6 |
5,190 |
5,210 |
4,920 |
4,970 |
-4.24% |
140,500 |
2024/12/30 |
5,190 |
5,260 |
5,180 |
5,190 |
+0.39% |
114,900 |
2024/12/27 |
5,150 |
5,180 |
5,140 |
5,170 |
+0.19% |
107,800 |
2024/12/26 |
5,050 |
5,170 |
5,000 |
5,160 |
+2.38% |
117,800 |
2024/12/25 |
4,865 |
5,040 |
4,855 |
5,040 |
+2.96% |
105,700 |
2024/12/24 |
5,020 |
5,020 |
4,880 |
4,895 |
-2.10% |
108,400 |
2024/12/23 |
5,100 |
5,110 |
4,980 |
5,000 |
+0.00% |
88,200 |
2024/12/20 |
4,935 |
5,040 |
4,920 |
5,000 |
+2.46% |
143,500 |
2024/12/19 |
4,780 |
4,900 |
4,750 |
4,880 |
+0.10% |
111,000 |
2024/12/18 |
4,830 |
4,915 |
4,770 |
4,875 |
+0.83% |
181,500 |
2024/12/17 |
4,720 |
4,845 |
4,715 |
4,835 |
+3.76% |
181,400 |
2024/12/16 |
4,715 |
4,735 |
4,625 |
4,660 |
-0.85% |
72,700 |
2024/12/13 |
4,685 |
4,735 |
4,680 |
4,700 |
+0.32% |
88,200 |
2024/12/12 |
4,700 |
4,755 |
4,630 |
4,685 |
+1.08% |
118,300 |
2024/12/11 |
4,635 |
4,655 |
4,570 |
4,635 |
-0.32% |
136,300 |
2024/12/10 |
4,795 |
4,795 |
4,645 |
4,650 |
-1.59% |
99,400 |
2024/12/9 |
4,805 |
4,805 |
4,700 |
4,725 |
-1.36% |
115,000 |
2024/12/6 |
4,925 |
4,925 |
4,760 |
4,790 |
-1.54% |
160,400 |
2024/12/5 |
4,670 |
4,865 |
4,615 |
4,865 |
+8.59% |
309,700 |
2024/12/4 |
4,510 |
4,600 |
4,455 |
4,480 |
-0.11% |
163,500 |
2024/12/3 |
4,365 |
4,530 |
4,365 |
4,485 |
+2.87% |
155,400 |
2024/12/2 |
4,480 |
4,490 |
4,335 |
4,360 |
-2.68% |
136,300 |
2024/11/29 |
4,465 |
4,610 |
4,445 |
4,480 |
+3.58% |
357,400 |
2024/11/28 |
4,270 |
4,325 |
4,255 |
4,325 |
+1.29% |
75,600 |
2024/11/27 |
4,290 |
4,315 |
4,215 |
4,270 |
-1.84% |
109,200 |
2024/11/26 |
4,385 |
4,400 |
4,275 |
4,350 |
-1.25% |
131,800 |
2024/11/25 |
4,395 |
4,420 |
4,335 |
4,405 |
+1.38% |
384,300 |
2024/11/22 |
4,315 |
4,420 |
4,315 |
4,345 |
+1.16% |
453,600 |
2024/11/21 |
4,110 |
4,315 |
4,105 |
4,295 |
+3.74% |
365,200 |
2024/11/20 |
4,155 |
4,190 |
4,075 |
4,140 |
-0.84% |
137,000 |
2024/11/19 |
4,130 |
4,175 |
4,105 |
4,175 |
+0.97% |
128,200 |
2024/11/18 |
4,090 |
4,135 |
4,070 |
4,135 |
-0.96% |
140,200 |
2024/11/15 |
4,205 |
4,270 |
4,165 |
4,175 |
+0.12% |
138,100 |
2024/11/14 |
4,205 |
4,210 |
4,075 |
4,170 |
-1.65% |
218,600 |
2024/11/13 |
4,115 |
4,260 |
4,100 |
4,240 |
+4.05% |
176,000 |
2024/11/12 |
4,000 |
4,105 |
4,000 |
4,075 |
+3.56% |
239,400 |
2024/11/11 |
3,810 |
4,010 |
3,805 |
3,935 |
-1.62% |
269,700 |
2024/11/8 |
4,110 |
4,155 |
3,950 |
4,000 |
-1.84% |
155,200 |
2024/11/7 |
3,990 |
4,085 |
3,985 |
4,075 |
+3.95% |
178,900 |
2024/11/6 |
3,870 |
3,950 |
3,845 |
3,920 |
+2.75% |
106,600 |
2024/11/5 |
3,915 |
3,915 |
3,815 |
3,815 |
-2.80% |
109,600 |
2024/11/1 |
3,965 |
4,050 |
3,925 |
3,925 |
-1.88% |
117,100 |
2024/10/31 |
3,895 |
4,015 |
3,855 |
4,000 |
+2.04% |
151,600 |
2024/10/30 |
3,825 |
3,940 |
3,825 |
3,920 |
+2.62% |
154,600 |
2024/10/29 |
3,825 |
3,855 |
3,785 |
3,820 |
-0.26% |
111,600 |
2024/10/28 |
3,745 |
3,855 |
3,740 |
3,830 |
+1.46% |
87,200 |
2024/10/25 |
3,810 |
3,820 |
3,745 |
3,775 |
-1.05% |
69,000 |
2024/10/24 |
3,835 |
3,850 |
3,795 |
3,815 |
-1.42% |
94,900 |
2024/10/23 |
3,860 |
3,895 |
3,845 |
3,870 |
-1.02% |
87,600 |
2024/10/22 |
3,990 |
3,995 |
3,905 |
3,910 |
-2.01% |
118,600 |
2024/10/21 |
4,055 |
4,055 |
3,985 |
3,990 |
-1.48% |
65,200 |
2024/10/18 |
4,050 |
4,070 |
4,020 |
4,050 |
+0.12% |
83,100 |
2024/10/17 |
4,175 |
4,175 |
4,045 |
4,045 |
-2.65% |
78,800 |
2024/10/16 |
4,175 |
4,215 |
4,145 |
4,155 |
-2.00% |
86,100 |
2024/10/15 |
4,195 |
4,280 |
4,160 |
4,240 |
+2.17% |
135,700 |
2024/10/11 |
4,205 |
4,225 |
4,135 |
4,150 |
-1.31% |
98,100 |
2024/10/10 |
4,305 |
4,305 |
4,190 |
4,205 |
-2.10% |
82,100 |
2024/10/9 |
4,315 |
4,350 |
4,270 |
4,295 |
-0.46% |
54,100 |
2024/10/8 |
4,280 |
4,315 |
4,250 |
4,315 |
-0.46% |
73,400 |
2024/10/7 |
4,425 |
4,425 |
4,320 |
4,335 |
-0.46% |
145,500 |
2024/10/4 |
4,335 |
4,390 |
4,310 |
4,355 |
+1.75% |
92,300 |
2024/10/3 |
4,385 |
4,400 |
4,260 |
4,280 |
-0.12% |
118,600 |
2024/10/2 |
4,375 |
4,415 |
4,270 |
4,285 |
-3.05% |
106,600 |
2024/10/1 |
4,400 |
4,435 |
4,350 |
4,420 |
+1.14% |
86,100 |
2024/9/30 |
4,405 |
4,460 |
4,360 |
4,370 |
-5.31% |
166,700 |
2024/9/27 |
4,600 |
4,655 |
4,525 |
4,615 |
+0.76% |
130,300 |
2024/9/26 |
4,600 |
4,610 |
4,530 |
4,580 |
+0.99% |
116,600 |
2024/9/25 |
4,540 |
4,560 |
4,495 |
4,535 |
-0.11% |
126,200 |
2024/9/24 |
4,300 |
4,540 |
4,280 |
4,540 |
+7.46% |
200,300 |
2024/9/20 |
4,275 |
4,295 |
4,225 |
4,225 |
+0.48% |
89,800 |
2024/9/19 |
4,235 |
4,245 |
4,190 |
4,205 |
+0.12% |
81,200 |
2024/9/18 |
4,110 |
4,205 |
4,100 |
4,200 |
+3.96% |
75,000 |
2024/9/17 |
4,100 |
4,140 |
3,970 |
4,040 |
-2.30% |
135,800 |
2024/9/13 |
4,135 |
4,195 |
4,120 |
4,135 |
-0.60% |
105,500 |
2024/9/12 |
4,285 |
4,310 |
4,160 |
4,160 |
-2.12% |
99,700 |
2024/9/11 |
4,315 |
4,340 |
4,210 |
4,250 |
-0.93% |
143,500 |
2024/9/10 |
4,265 |
4,330 |
4,250 |
4,290 |
+1.30% |
84,400 |
2024/9/9 |
4,105 |
4,235 |
4,070 |
4,235 |
+1.44% |
105,500 |
2024/9/6 |
4,200 |
4,215 |
4,125 |
4,175 |
-0.36% |
79,600 |
2024/9/5 |
4,130 |
4,230 |
4,115 |
4,190 |
+0.72% |
71,100 |
2024/9/4 |
4,190 |
4,225 |
4,155 |
4,160 |
-3.70% |
106,400 |
2024/9/3 |
4,320 |
4,340 |
4,285 |
4,320 |
+0.23% |
60,400 |
2024/9/2 |
4,315 |
4,345 |
4,270 |
4,310 |
+0.58% |
95,800 |
2024/8/30 |
4,205 |
4,310 |
4,175 |
4,285 |
+2.63% |
129,200 |
2024/8/29 |
4,095 |
4,195 |
4,040 |
4,175 |
+2.08% |
288,000 |
2024/8/28 |
4,010 |
4,090 |
4,010 |
4,090 |
+1.87% |
159,100 |
2024/8/27 |
3,990 |
4,035 |
3,960 |
4,015 |
+0.38% |
76,400 |
2024/8/26 |
3,995 |
4,035 |
3,980 |
4,000 |
-1.60% |
99,800 |
2024/8/23 |
4,055 |
4,115 |
4,010 |
4,065 |
-0.12% |
160,200 |
2024/8/22 |
3,995 |
4,090 |
3,990 |
4,070 |
+1.62% |
131,400 |
2024/8/21 |
3,950 |
4,035 |
3,930 |
4,005 |
+0.25% |
111,700 |
2024/8/20 |
3,980 |
4,030 |
3,955 |
3,995 |
+1.40% |
117,500 |
2024/8/19 |
3,970 |
4,035 |
3,905 |
3,940 |
-0.13% |
140,800 |
2024/8/16 |
3,970 |
3,970 |
3,915 |
3,945 |
+2.20% |
126,500 |
2024/8/15 |
3,900 |
3,920 |
3,795 |
3,860 |
+0.78% |
174,800 |
2024/8/14 |
3,625 |
3,830 |
3,605 |
3,830 |
+7.74% |
221,900 |
|