日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
4,110 |
4,120 |
4,065 |
4,090 |
+0.00% |
24,800 |
2025/2/13 |
4,025 |
4,090 |
3,990 |
4,090 |
+2.51% |
42,100 |
2025/2/12 |
3,935 |
4,025 |
3,935 |
3,990 |
+1.40% |
42,200 |
2025/2/10 |
3,940 |
3,960 |
3,930 |
3,935 |
-0.13% |
18,700 |
2025/2/7 |
3,935 |
3,985 |
3,930 |
3,940 |
+0.13% |
32,400 |
2025/2/6 |
3,910 |
3,940 |
3,865 |
3,935 |
+0.64% |
39,700 |
2025/2/5 |
3,900 |
3,930 |
3,875 |
3,910 |
+1.16% |
48,900 |
2025/2/4 |
3,895 |
3,900 |
3,855 |
3,865 |
+0.52% |
32,700 |
2025/2/3 |
3,905 |
3,905 |
3,845 |
3,845 |
-1.91% |
63,600 |
2025/1/31 |
3,940 |
3,940 |
3,915 |
3,920 |
-0.51% |
13,200 |
2025/1/30 |
3,920 |
3,940 |
3,910 |
3,940 |
+0.51% |
25,100 |
2025/1/29 |
3,940 |
3,960 |
3,920 |
3,920 |
-0.13% |
23,800 |
2025/1/28 |
3,910 |
3,945 |
3,910 |
3,925 |
+0.26% |
11,200 |
2025/1/27 |
3,940 |
3,940 |
3,910 |
3,915 |
-0.13% |
16,000 |
2025/1/24 |
3,965 |
3,965 |
3,900 |
3,920 |
+0.38% |
20,400 |
2025/1/23 |
3,920 |
3,920 |
3,890 |
3,905 |
-0.38% |
15,600 |
2025/1/22 |
3,920 |
3,940 |
3,900 |
3,920 |
+0.38% |
14,200 |
2025/1/21 |
3,895 |
3,920 |
3,895 |
3,905 |
+0.26% |
13,700 |
2025/1/20 |
3,885 |
3,910 |
3,870 |
3,895 |
+0.26% |
17,200 |
2025/1/17 |
3,895 |
3,905 |
3,875 |
3,885 |
-0.51% |
22,000 |
2025/1/16 |
3,905 |
3,925 |
3,895 |
3,905 |
+0.00% |
23,400 |
2025/1/15 |
3,900 |
3,910 |
3,875 |
3,905 |
+0.00% |
30,800 |
2025/1/14 |
3,930 |
3,955 |
3,870 |
3,905 |
-0.89% |
48,400 |
2025/1/10 |
3,955 |
3,970 |
3,940 |
3,940 |
-0.63% |
31,500 |
2025/1/9 |
4,005 |
4,020 |
3,960 |
3,965 |
-0.88% |
27,400 |
2025/1/8 |
4,010 |
4,035 |
4,000 |
4,000 |
-0.37% |
17,100 |
2025/1/7 |
4,060 |
4,060 |
4,005 |
4,015 |
-0.12% |
20,600 |
2025/1/6 |
4,120 |
4,120 |
4,020 |
4,020 |
-2.43% |
37,200 |
2024/12/30 |
4,095 |
4,140 |
4,095 |
4,120 |
+0.98% |
26,900 |
2024/12/27 |
4,030 |
4,080 |
4,015 |
4,080 |
+1.12% |
29,100 |
2024/12/26 |
3,995 |
4,035 |
3,990 |
4,035 |
+1.00% |
33,300 |
2024/12/25 |
3,995 |
3,995 |
3,970 |
3,995 |
+0.50% |
19,700 |
2024/12/24 |
3,990 |
4,005 |
3,975 |
3,975 |
-0.25% |
18,100 |
2024/12/23 |
4,005 |
4,005 |
3,965 |
3,985 |
-0.13% |
27,700 |
2024/12/20 |
4,000 |
4,010 |
3,980 |
3,990 |
+0.13% |
27,800 |
2024/12/19 |
3,950 |
4,030 |
3,950 |
3,985 |
+0.13% |
21,000 |
2024/12/18 |
4,005 |
4,015 |
3,980 |
3,980 |
-0.62% |
24,500 |
2024/12/17 |
4,075 |
4,085 |
4,005 |
4,005 |
-1.72% |
19,600 |
2024/12/16 |
4,090 |
4,090 |
4,040 |
4,075 |
-0.12% |
31,600 |
2024/12/13 |
4,080 |
4,110 |
4,070 |
4,080 |
-0.73% |
26,000 |
2024/12/12 |
4,135 |
4,150 |
4,105 |
4,110 |
+0.00% |
28,000 |
2024/12/11 |
4,095 |
4,115 |
4,085 |
4,110 |
+0.00% |
17,200 |
2024/12/10 |
4,100 |
4,130 |
4,065 |
4,110 |
+1.48% |
64,100 |
2024/12/9 |
3,990 |
4,075 |
3,990 |
4,050 |
+1.50% |
81,900 |
2024/12/6 |
3,995 |
4,005 |
3,980 |
3,990 |
-0.13% |
21,300 |
2024/12/5 |
4,035 |
4,035 |
3,955 |
3,995 |
-0.37% |
25,800 |
2024/12/4 |
4,040 |
4,045 |
3,995 |
4,010 |
-0.74% |
24,100 |
2024/12/3 |
4,010 |
4,055 |
4,010 |
4,040 |
+2.28% |
38,500 |
2024/12/2 |
3,930 |
3,960 |
3,920 |
3,950 |
+0.38% |
17,100 |
2024/11/29 |
3,925 |
3,960 |
3,920 |
3,935 |
+0.64% |
45,500 |
2024/11/28 |
3,905 |
3,935 |
3,905 |
3,910 |
+0.13% |
16,600 |
2024/11/27 |
3,960 |
3,990 |
3,905 |
3,905 |
-2.01% |
33,100 |
2024/11/26 |
3,990 |
4,005 |
3,955 |
3,985 |
-0.13% |
25,500 |
2024/11/25 |
4,050 |
4,080 |
3,990 |
3,990 |
-0.50% |
25,200 |
2024/11/22 |
4,000 |
4,040 |
3,995 |
4,010 |
-0.12% |
17,400 |
2024/11/21 |
3,995 |
4,025 |
3,980 |
4,015 |
+0.50% |
21,200 |
2024/11/20 |
4,005 |
4,045 |
3,980 |
3,995 |
-0.62% |
31,500 |
2024/11/19 |
4,055 |
4,060 |
4,010 |
4,020 |
-0.86% |
21,000 |
2024/11/18 |
4,045 |
4,065 |
4,020 |
4,055 |
+0.25% |
13,800 |
2024/11/15 |
4,090 |
4,110 |
4,045 |
4,045 |
-0.61% |
15,100 |
2024/11/14 |
4,155 |
4,155 |
4,070 |
4,070 |
-2.05% |
21,800 |
2024/11/13 |
4,110 |
4,170 |
4,080 |
4,155 |
+0.85% |
40,600 |
2024/11/12 |
4,110 |
4,285 |
4,080 |
4,120 |
+0.86% |
91,700 |
2024/11/11 |
4,095 |
4,110 |
4,065 |
4,085 |
+0.00% |
17,500 |
2024/11/8 |
4,145 |
4,145 |
4,085 |
4,085 |
-1.45% |
9,600 |
2024/11/7 |
4,120 |
4,160 |
4,115 |
4,145 |
+0.48% |
15,200 |
2024/11/6 |
4,140 |
4,150 |
4,095 |
4,125 |
+0.49% |
15,700 |
2024/11/5 |
4,145 |
4,150 |
4,100 |
4,105 |
-0.24% |
12,000 |
2024/11/1 |
4,145 |
4,145 |
4,095 |
4,115 |
-0.84% |
14,800 |
2024/10/31 |
4,120 |
4,155 |
4,110 |
4,150 |
+0.61% |
17,000 |
2024/10/30 |
4,110 |
4,150 |
4,110 |
4,125 |
-0.12% |
61,600 |
2024/10/29 |
4,105 |
4,140 |
4,095 |
4,130 |
+0.98% |
23,500 |
2024/10/28 |
4,040 |
4,100 |
4,040 |
4,090 |
+0.99% |
14,400 |
2024/10/25 |
4,090 |
4,100 |
4,040 |
4,050 |
-0.98% |
25,800 |
2024/10/24 |
4,070 |
4,100 |
4,060 |
4,090 |
+0.37% |
20,800 |
2024/10/23 |
4,115 |
4,145 |
4,075 |
4,075 |
-0.97% |
22,200 |
2024/10/22 |
4,135 |
4,135 |
4,090 |
4,115 |
-0.48% |
24,600 |
2024/10/21 |
4,135 |
4,135 |
4,115 |
4,135 |
-0.48% |
10,700 |
2024/10/18 |
4,160 |
4,175 |
4,140 |
4,155 |
-0.12% |
9,400 |
2024/10/17 |
4,175 |
4,200 |
4,160 |
4,160 |
-0.48% |
10,400 |
2024/10/16 |
4,185 |
4,220 |
4,160 |
4,180 |
-0.83% |
27,500 |
2024/10/15 |
4,215 |
4,230 |
4,185 |
4,215 |
-0.12% |
23,300 |
2024/10/11 |
4,210 |
4,220 |
4,195 |
4,220 |
+0.24% |
14,900 |
2024/10/10 |
4,230 |
4,230 |
4,195 |
4,210 |
-0.94% |
23,500 |
2024/10/9 |
4,230 |
4,250 |
4,200 |
4,250 |
+0.59% |
16,300 |
2024/10/8 |
4,220 |
4,270 |
4,210 |
4,225 |
+0.36% |
48,600 |
2024/10/7 |
4,230 |
4,230 |
4,170 |
4,210 |
-0.36% |
42,800 |
2024/10/4 |
4,210 |
4,235 |
4,180 |
4,225 |
+0.24% |
20,400 |
2024/10/3 |
4,245 |
4,250 |
4,195 |
4,215 |
+0.24% |
17,100 |
2024/10/2 |
4,170 |
4,280 |
4,170 |
4,205 |
+0.72% |
74,400 |
2024/10/1 |
4,170 |
4,270 |
4,170 |
4,175 |
+0.72% |
67,100 |
2024/9/30 |
4,035 |
4,175 |
4,020 |
4,145 |
+0.97% |
52,900 |
2024/9/27 |
4,095 |
4,155 |
4,090 |
4,105 |
-2.03% |
38,100 |
2024/9/26 |
4,195 |
4,195 |
4,150 |
4,190 |
+0.48% |
55,000 |
2024/9/25 |
4,190 |
4,190 |
4,140 |
4,170 |
+0.12% |
22,000 |
2024/9/24 |
4,190 |
4,190 |
4,150 |
4,165 |
+0.60% |
19,000 |
2024/9/20 |
4,120 |
4,185 |
4,105 |
4,140 |
+0.49% |
45,100 |
2024/9/19 |
4,150 |
4,150 |
4,115 |
4,120 |
-0.24% |
13,500 |
2024/9/18 |
4,155 |
4,185 |
4,105 |
4,130 |
+0.12% |
24,800 |
2024/9/17 |
4,110 |
4,150 |
4,095 |
4,125 |
+1.60% |
45,300 |
2024/9/13 |
4,100 |
4,100 |
4,060 |
4,060 |
-0.85% |
24,000 |
2024/9/12 |
4,080 |
4,110 |
4,045 |
4,095 |
+1.99% |
40,200 |
2024/9/11 |
4,030 |
4,070 |
4,005 |
4,015 |
-1.59% |
32,200 |
2024/9/10 |
4,065 |
4,090 |
4,055 |
4,080 |
+0.37% |
28,900 |
2024/9/9 |
3,985 |
4,065 |
3,950 |
4,065 |
+0.99% |
36,700 |
2024/9/6 |
4,040 |
4,045 |
3,990 |
4,025 |
+0.50% |
18,000 |
2024/9/5 |
3,975 |
4,040 |
3,960 |
4,005 |
-0.12% |
25,700 |
2024/9/4 |
3,995 |
4,040 |
3,975 |
4,010 |
-0.99% |
29,000 |
2024/9/3 |
4,055 |
4,065 |
4,040 |
4,050 |
+0.00% |
7,000 |
2024/9/2 |
4,080 |
4,080 |
4,005 |
4,050 |
+0.75% |
16,900 |
2024/8/30 |
4,035 |
4,050 |
4,010 |
4,020 |
-0.12% |
24,600 |
2024/8/29 |
4,060 |
4,090 |
4,010 |
4,025 |
-0.86% |
15,600 |
2024/8/28 |
4,015 |
4,060 |
4,015 |
4,060 |
+0.12% |
9,900 |
2024/8/27 |
4,035 |
4,090 |
4,035 |
4,055 |
+0.50% |
11,200 |
2024/8/26 |
4,055 |
4,090 |
4,035 |
4,035 |
-0.74% |
9,100 |
2024/8/23 |
4,100 |
4,100 |
4,060 |
4,065 |
-0.49% |
11,900 |
2024/8/22 |
4,040 |
4,085 |
4,040 |
4,085 |
+1.24% |
19,300 |
2024/8/21 |
4,030 |
4,055 |
4,000 |
4,035 |
-0.12% |
15,600 |
2024/8/20 |
4,005 |
4,045 |
3,965 |
4,040 |
+2.28% |
16,800 |
2024/8/19 |
4,000 |
4,035 |
3,950 |
3,950 |
-1.25% |
30,300 |
2024/8/16 |
3,970 |
4,000 |
3,965 |
4,000 |
+1.65% |
27,900 |
2024/8/15 |
3,945 |
3,955 |
3,915 |
3,935 |
+0.51% |
28,200 |
2024/8/14 |
3,935 |
3,935 |
3,905 |
3,915 |
-0.63% |
14,600 |
|