| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/17 |
4,785 |
4,800 |
4,735 |
4,765 |
-0.42% |
32,200 |
| 2025/1/16 |
4,790 |
4,850 |
4,760 |
4,785 |
+0.74% |
56,900 |
| 2025/1/15 |
4,745 |
4,770 |
4,690 |
4,750 |
-0.11% |
74,400 |
| 2025/1/14 |
4,865 |
4,895 |
4,700 |
4,755 |
-3.65% |
73,000 |
| 2025/1/10 |
4,950 |
5,070 |
4,935 |
4,935 |
-1.30% |
54,700 |
| 2025/1/9 |
4,980 |
5,060 |
4,940 |
5,000 |
+0.70% |
58,700 |
| 2025/1/8 |
4,900 |
5,030 |
4,900 |
4,965 |
+1.74% |
64,300 |
| 2025/1/7 |
5,040 |
5,040 |
4,865 |
4,880 |
-1.81% |
58,900 |
| 2025/1/6 |
5,090 |
5,090 |
4,965 |
4,970 |
-1.00% |
52,700 |
| 2024/12/30 |
4,990 |
5,060 |
4,950 |
5,020 |
-0.40% |
73,600 |
| 2024/12/27 |
4,995 |
5,090 |
4,980 |
5,040 |
+0.40% |
55,900 |
| 2024/12/26 |
4,955 |
5,020 |
4,940 |
5,020 |
+1.01% |
56,500 |
| 2024/12/25 |
5,060 |
5,060 |
4,915 |
4,970 |
-0.40% |
53,700 |
| 2024/12/24 |
4,985 |
5,010 |
4,925 |
4,990 |
+0.81% |
36,400 |
| 2024/12/23 |
4,935 |
4,990 |
4,865 |
4,950 |
+1.75% |
87,100 |
| 2024/12/20 |
4,895 |
4,975 |
4,855 |
4,865 |
-0.31% |
64,000 |
| 2024/12/19 |
4,890 |
4,900 |
4,825 |
4,880 |
-1.41% |
102,300 |
| 2024/12/18 |
4,970 |
5,090 |
4,940 |
4,950 |
-1.00% |
49,100 |
| 2024/12/17 |
5,070 |
5,100 |
4,995 |
5,000 |
-1.19% |
43,000 |
| 2024/12/16 |
5,050 |
5,110 |
4,980 |
5,060 |
+0.00% |
47,800 |
| 2024/12/13 |
5,010 |
5,100 |
4,985 |
5,060 |
+0.40% |
92,600 |
| 2024/12/12 |
4,960 |
5,070 |
4,895 |
5,040 |
+2.96% |
142,000 |
| 2024/12/11 |
4,895 |
4,930 |
4,830 |
4,895 |
-0.71% |
132,100 |
| 2024/12/10 |
4,910 |
4,975 |
4,860 |
4,930 |
-0.60% |
184,500 |
| 2024/12/9 |
4,970 |
5,010 |
4,920 |
4,960 |
-2.36% |
235,200 |
| 2024/12/6 |
5,170 |
5,170 |
5,030 |
5,080 |
-2.50% |
102,200 |
| 2024/12/5 |
5,190 |
5,290 |
5,190 |
5,210 |
+0.77% |
74,500 |
| 2024/12/4 |
5,310 |
5,330 |
5,150 |
5,170 |
-4.26% |
100,300 |
| 2024/12/3 |
5,320 |
5,440 |
5,320 |
5,400 |
+1.50% |
58,700 |
| 2024/12/2 |
5,300 |
5,410 |
5,260 |
5,320 |
+0.19% |
57,100 |
| 2024/11/29 |
5,250 |
5,330 |
5,160 |
5,310 |
+0.76% |
106,200 |
| 2024/11/28 |
5,220 |
5,320 |
5,210 |
5,270 |
-2.04% |
87,200 |
| 2024/11/27 |
5,430 |
5,500 |
5,320 |
5,380 |
-1.82% |
47,200 |
| 2024/11/26 |
5,540 |
5,590 |
5,320 |
5,480 |
+0.74% |
101,200 |
| 2024/11/25 |
5,330 |
5,490 |
5,280 |
5,440 |
+3.82% |
180,800 |
| 2024/11/22 |
5,580 |
5,610 |
5,240 |
5,240 |
-8.71% |
370,000 |
| 2024/11/21 |
5,860 |
5,900 |
5,670 |
5,740 |
-2.38% |
68,500 |
| 2024/11/20 |
5,940 |
5,980 |
5,830 |
5,880 |
+0.68% |
63,700 |
| 2024/11/19 |
5,950 |
6,040 |
5,820 |
5,840 |
-1.52% |
80,600 |
| 2024/11/18 |
6,140 |
6,270 |
5,870 |
5,930 |
-2.95% |
87,200 |
| 2024/11/15 |
5,960 |
6,170 |
5,890 |
6,110 |
+4.09% |
120,200 |
| 2024/11/14 |
5,780 |
5,970 |
5,760 |
5,870 |
+3.16% |
129,600 |
| 2024/11/13 |
5,570 |
5,870 |
5,540 |
5,690 |
+2.89% |
223,200 |
| 2024/11/12 |
5,680 |
5,880 |
5,480 |
5,530 |
-4.98% |
480,900 |
| 2024/11/11 |
7,190 |
7,210 |
5,820 |
5,820 |
-17.56% |
185,300 |
| 2024/11/8 |
7,050 |
7,140 |
7,010 |
7,060 |
+1.29% |
60,100 |
| 2024/11/7 |
7,080 |
7,180 |
6,870 |
6,970 |
-0.14% |
90,300 |
| 2024/11/6 |
6,700 |
7,050 |
6,700 |
6,980 |
+3.87% |
106,600 |
| 2024/11/5 |
6,880 |
7,000 |
6,720 |
6,720 |
-1.47% |
64,500 |
| 2024/11/1 |
7,100 |
7,170 |
6,820 |
6,820 |
-5.67% |
90,300 |
| 2024/10/31 |
7,070 |
7,230 |
7,060 |
7,230 |
+2.70% |
68,300 |
| 2024/10/30 |
6,900 |
7,160 |
6,880 |
7,040 |
+3.53% |
90,000 |
| 2024/10/29 |
6,770 |
6,820 |
6,690 |
6,800 |
-0.29% |
24,600 |
| 2024/10/28 |
6,690 |
6,870 |
6,680 |
6,820 |
+1.94% |
36,500 |
| 2024/10/25 |
6,730 |
6,730 |
6,600 |
6,690 |
-0.74% |
36,400 |
| 2024/10/24 |
6,630 |
6,790 |
6,600 |
6,740 |
+0.45% |
35,000 |
| 2024/10/23 |
6,760 |
6,820 |
6,680 |
6,710 |
-0.89% |
32,800 |
| 2024/10/22 |
6,860 |
6,910 |
6,740 |
6,770 |
-1.17% |
51,700 |
| 2024/10/21 |
6,900 |
7,050 |
6,850 |
6,850 |
-0.72% |
67,700 |
| 2024/10/18 |
6,750 |
6,930 |
6,750 |
6,900 |
+3.45% |
67,200 |
| 2024/10/17 |
6,790 |
6,810 |
6,600 |
6,670 |
-1.62% |
55,200 |
| 2024/10/16 |
6,640 |
6,790 |
6,600 |
6,780 |
-0.44% |
40,400 |
| 2024/10/15 |
6,950 |
6,970 |
6,690 |
6,810 |
+1.04% |
90,800 |
| 2024/10/11 |
6,620 |
6,850 |
6,610 |
6,740 |
+1.51% |
94,900 |
| 2024/10/10 |
6,700 |
6,730 |
6,640 |
6,640 |
-0.75% |
62,300 |
| 2024/10/9 |
6,700 |
6,770 |
6,600 |
6,690 |
+2.45% |
95,300 |
| 2024/10/8 |
6,230 |
6,530 |
6,150 |
6,530 |
+3.16% |
81,800 |
| 2024/10/7 |
6,330 |
6,370 |
6,200 |
6,330 |
+1.61% |
41,000 |
| 2024/10/4 |
6,220 |
6,300 |
6,210 |
6,230 |
+0.81% |
53,300 |
| 2024/10/3 |
6,280 |
6,280 |
6,130 |
6,180 |
+1.98% |
74,900 |
| 2024/10/2 |
6,130 |
6,250 |
6,040 |
6,060 |
-3.96% |
43,000 |
| 2024/10/1 |
6,220 |
6,350 |
6,170 |
6,310 |
+2.60% |
34,400 |
| 2024/9/30 |
6,140 |
6,270 |
6,110 |
6,150 |
-3.91% |
62,700 |
| 2024/9/27 |
6,270 |
6,480 |
6,270 |
6,400 |
+3.06% |
122,200 |
| 2024/9/26 |
6,140 |
6,230 |
6,100 |
6,210 |
+1.80% |
53,100 |
| 2024/9/25 |
6,090 |
6,160 |
6,050 |
6,100 |
+0.00% |
38,700 |
| 2024/9/24 |
6,200 |
6,210 |
6,060 |
6,100 |
-1.61% |
44,000 |
| 2024/9/20 |
6,120 |
6,270 |
6,040 |
6,200 |
+3.85% |
97,400 |
| 2024/9/19 |
5,900 |
6,050 |
5,820 |
5,970 |
+5.11% |
99,000 |
| 2024/9/18 |
5,740 |
5,780 |
5,610 |
5,680 |
+1.07% |
53,500 |
| 2024/9/17 |
5,950 |
5,960 |
5,500 |
5,620 |
-5.86% |
69,000 |
| 2024/9/13 |
6,000 |
6,090 |
5,960 |
5,970 |
-0.50% |
78,400 |
| 2024/9/12 |
5,880 |
6,000 |
5,840 |
6,000 |
+5.82% |
61,100 |
| 2024/9/11 |
5,710 |
5,840 |
5,590 |
5,670 |
-0.53% |
61,400 |
| 2024/9/10 |
5,660 |
5,900 |
5,660 |
5,700 |
+1.42% |
66,900 |
| 2024/9/9 |
5,410 |
5,620 |
5,390 |
5,620 |
+0.18% |
63,200 |
| 2024/9/6 |
5,960 |
5,960 |
5,550 |
5,610 |
-4.27% |
65,800 |
| 2024/9/5 |
5,900 |
6,000 |
5,760 |
5,860 |
-2.01% |
66,700 |
| 2024/9/4 |
5,980 |
6,030 |
5,880 |
5,980 |
-3.70% |
41,400 |
| 2024/9/3 |
6,220 |
6,230 |
6,090 |
6,210 |
-0.32% |
57,700 |
| 2024/9/2 |
5,990 |
6,230 |
5,950 |
6,230 |
+5.77% |
116,700 |
| 2024/8/30 |
5,690 |
5,920 |
5,660 |
5,890 |
+5.37% |
75,200 |
| 2024/8/29 |
5,720 |
5,830 |
5,550 |
5,590 |
+1.27% |
120,600 |
| 2024/8/28 |
5,490 |
5,550 |
5,430 |
5,520 |
+1.10% |
43,700 |
| 2024/8/27 |
5,290 |
5,460 |
5,220 |
5,460 |
+3.21% |
49,300 |
| 2024/8/26 |
5,430 |
5,440 |
5,280 |
5,290 |
-3.99% |
35,000 |
| 2024/8/23 |
5,560 |
5,570 |
5,440 |
5,510 |
-1.08% |
42,300 |
| 2024/8/22 |
5,600 |
5,620 |
5,530 |
5,570 |
-1.24% |
24,100 |
| 2024/8/21 |
5,600 |
5,690 |
5,600 |
5,640 |
-0.70% |
20,300 |
| 2024/8/20 |
5,700 |
5,720 |
5,590 |
5,680 |
+0.71% |
33,300 |
| 2024/8/19 |
5,900 |
5,900 |
5,580 |
5,640 |
-4.73% |
49,300 |
| 2024/8/16 |
5,790 |
5,930 |
5,690 |
5,920 |
+4.59% |
75,700 |
| 2024/8/15 |
5,520 |
5,790 |
5,510 |
5,660 |
+3.47% |
79,600 |
| 2024/8/14 |
5,470 |
5,490 |
5,280 |
5,470 |
+1.11% |
47,300 |
| 2024/8/13 |
5,310 |
5,450 |
5,200 |
5,410 |
+1.12% |
82,400 |
| 2024/8/9 |
5,650 |
5,890 |
5,230 |
5,350 |
-3.78% |
249,000 |
| 2024/8/8 |
5,110 |
5,770 |
5,080 |
5,560 |
+10.98% |
299,400 |
| 2024/8/7 |
4,745 |
5,290 |
4,745 |
5,010 |
+4.92% |
117,400 |
| 2024/8/6 |
4,690 |
4,925 |
4,630 |
4,775 |
+10.02% |
100,200 |
| 2024/8/5 |
4,520 |
4,720 |
4,275 |
4,340 |
-15.56% |
138,300 |
| 2024/8/2 |
5,100 |
5,290 |
5,090 |
5,140 |
-4.46% |
77,200 |
| 2024/8/1 |
5,740 |
5,740 |
5,230 |
5,380 |
-7.88% |
126,800 |
| 2024/7/31 |
5,510 |
5,840 |
5,490 |
5,840 |
+4.29% |
61,900 |
| 2024/7/30 |
5,570 |
5,630 |
5,460 |
5,600 |
+0.54% |
46,200 |
| 2024/7/29 |
5,490 |
5,580 |
5,470 |
5,570 |
+3.34% |
44,800 |
| 2024/7/26 |
5,390 |
5,450 |
5,310 |
5,390 |
-0.55% |
45,700 |
| 2024/7/25 |
5,460 |
5,510 |
5,350 |
5,420 |
-2.52% |
92,800 |
| 2024/7/24 |
5,630 |
5,740 |
5,560 |
5,560 |
-2.97% |
53,900 |
| 2024/7/23 |
5,620 |
5,810 |
5,620 |
5,730 |
+3.80% |
84,600 |
| 2024/7/22 |
5,540 |
5,630 |
5,460 |
5,520 |
-1.78% |
101,600 |
| 2024/7/19 |
5,670 |
5,740 |
5,590 |
5,620 |
-0.53% |
80,000 |
| 2024/7/18 |
5,950 |
5,960 |
5,650 |
5,650 |
-5.99% |
120,400 |
| 2024/7/17 |
6,110 |
6,150 |
5,960 |
6,010 |
-0.99% |
41,000 |
|
