日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
5,830 |
5,980 |
5,710 |
5,860 |
-0.17% |
14,200 |
2025/2/17 |
5,260 |
5,880 |
5,260 |
5,870 |
+13.10% |
22,000 |
2025/2/14 |
5,150 |
5,270 |
5,110 |
5,190 |
-0.19% |
24,700 |
2025/2/13 |
5,150 |
5,200 |
5,090 |
5,200 |
+2.56% |
7,400 |
2025/2/12 |
5,030 |
5,090 |
5,000 |
5,070 |
+2.22% |
7,500 |
2025/2/10 |
4,985 |
5,010 |
4,950 |
4,960 |
-0.50% |
5,100 |
2025/2/7 |
4,950 |
5,070 |
4,935 |
4,985 |
+0.71% |
9,600 |
2025/2/6 |
4,960 |
5,010 |
4,940 |
4,950 |
+0.92% |
9,100 |
2025/2/5 |
5,000 |
5,000 |
4,865 |
4,905 |
-1.51% |
14,200 |
2025/2/4 |
5,100 |
5,190 |
4,980 |
4,980 |
-0.40% |
6,500 |
2025/2/3 |
5,050 |
5,110 |
4,995 |
5,000 |
-1.77% |
13,600 |
2025/1/31 |
5,080 |
5,190 |
5,030 |
5,090 |
+0.99% |
15,300 |
2025/1/30 |
4,905 |
5,040 |
4,870 |
5,040 |
+2.02% |
113,400 |
2025/1/29 |
5,020 |
5,020 |
4,910 |
4,940 |
-0.90% |
10,900 |
2025/1/28 |
5,020 |
5,080 |
4,950 |
4,985 |
-0.70% |
11,700 |
2025/1/27 |
5,010 |
5,060 |
4,955 |
5,020 |
+1.62% |
11,000 |
2025/1/24 |
5,010 |
5,010 |
4,920 |
4,940 |
+0.00% |
7,900 |
2025/1/23 |
4,990 |
5,030 |
4,940 |
4,940 |
-0.80% |
11,700 |
2025/1/22 |
4,920 |
5,030 |
4,835 |
4,980 |
+2.26% |
13,300 |
2025/1/21 |
4,930 |
4,930 |
4,835 |
4,870 |
-0.41% |
8,800 |
2025/1/20 |
4,905 |
4,965 |
4,860 |
4,890 |
+0.20% |
11,400 |
2025/1/17 |
4,815 |
4,890 |
4,785 |
4,880 |
+0.93% |
16,100 |
2025/1/16 |
4,965 |
4,970 |
4,805 |
4,835 |
-2.13% |
19,600 |
2025/1/15 |
4,960 |
5,050 |
4,835 |
4,940 |
-0.40% |
31,300 |
2025/1/14 |
5,140 |
5,140 |
4,935 |
4,960 |
-4.06% |
15,800 |
2025/1/10 |
5,250 |
5,250 |
5,130 |
5,170 |
-1.52% |
9,800 |
2025/1/9 |
5,250 |
5,340 |
5,220 |
5,250 |
-0.76% |
10,100 |
2025/1/8 |
5,360 |
5,370 |
5,250 |
5,290 |
-1.31% |
11,000 |
2025/1/7 |
5,280 |
5,400 |
5,120 |
5,360 |
+1.13% |
12,500 |
2025/1/6 |
5,520 |
5,530 |
5,230 |
5,300 |
-4.50% |
18,100 |
2024/12/30 |
5,600 |
5,700 |
5,530 |
5,550 |
-1.42% |
7,400 |
2024/12/27 |
5,520 |
5,710 |
5,450 |
5,630 |
+3.11% |
11,800 |
2024/12/26 |
5,350 |
5,560 |
5,310 |
5,460 |
+1.30% |
25,600 |
2024/12/25 |
5,370 |
5,400 |
5,240 |
5,390 |
+0.56% |
11,400 |
2024/12/24 |
5,490 |
5,490 |
5,320 |
5,360 |
-3.77% |
10,600 |
2024/12/23 |
5,410 |
5,580 |
5,410 |
5,570 |
+2.77% |
6,900 |
2024/12/20 |
5,480 |
5,480 |
5,330 |
5,420 |
+0.18% |
11,100 |
2024/12/19 |
5,540 |
5,560 |
5,370 |
5,410 |
-2.87% |
10,400 |
2024/12/18 |
5,740 |
5,740 |
5,510 |
5,570 |
-2.96% |
9,500 |
2024/12/17 |
6,110 |
6,110 |
5,720 |
5,740 |
-5.28% |
14,200 |
2024/12/16 |
6,080 |
6,150 |
6,000 |
6,060 |
-0.33% |
5,900 |
2024/12/13 |
6,090 |
6,190 |
6,040 |
6,080 |
-1.14% |
10,200 |
2024/12/12 |
6,160 |
6,240 |
5,950 |
6,150 |
+0.49% |
17,900 |
2024/12/11 |
6,170 |
6,170 |
6,060 |
6,120 |
+0.49% |
6,900 |
2024/12/10 |
6,150 |
6,150 |
6,000 |
6,090 |
+0.00% |
8,200 |
2024/12/9 |
6,080 |
6,200 |
6,080 |
6,090 |
+0.16% |
4,700 |
2024/12/6 |
6,070 |
6,160 |
6,030 |
6,080 |
+0.16% |
4,600 |
2024/12/5 |
6,130 |
6,130 |
6,010 |
6,070 |
-0.16% |
3,400 |
2024/12/4 |
6,030 |
6,090 |
5,940 |
6,080 |
+0.50% |
5,800 |
2024/12/3 |
5,670 |
6,170 |
5,670 |
6,050 |
+6.70% |
18,600 |
2024/12/2 |
5,660 |
5,710 |
5,580 |
5,670 |
+0.18% |
8,400 |
2024/11/29 |
5,640 |
5,770 |
5,550 |
5,660 |
+0.35% |
10,000 |
2024/11/28 |
5,640 |
5,650 |
5,500 |
5,640 |
+0.00% |
4,000 |
2024/11/27 |
5,700 |
5,740 |
5,510 |
5,640 |
-2.42% |
6,700 |
2024/11/26 |
5,920 |
5,920 |
5,780 |
5,780 |
-1.20% |
5,800 |
2024/11/25 |
5,910 |
5,930 |
5,840 |
5,850 |
-1.02% |
7,800 |
2024/11/22 |
5,890 |
6,080 |
5,860 |
5,910 |
+0.34% |
9,900 |
2024/11/21 |
5,890 |
6,110 |
5,890 |
5,890 |
-0.67% |
9,300 |
2024/11/20 |
5,760 |
5,970 |
5,760 |
5,930 |
+1.72% |
15,400 |
2024/11/19 |
5,950 |
6,140 |
5,830 |
5,830 |
-2.67% |
24,800 |
2024/11/18 |
5,920 |
6,050 |
5,880 |
5,990 |
+0.50% |
10,300 |
2024/11/15 |
6,010 |
6,100 |
5,810 |
5,960 |
+2.58% |
19,900 |
2024/11/14 |
6,060 |
6,060 |
5,810 |
5,810 |
-4.13% |
10,600 |
2024/11/13 |
6,280 |
6,500 |
5,950 |
6,060 |
-6.48% |
23,500 |
2024/11/12 |
6,510 |
6,770 |
6,440 |
6,480 |
+0.00% |
20,600 |
2024/11/11 |
6,450 |
6,750 |
6,450 |
6,480 |
-0.77% |
10,300 |
2024/11/8 |
6,490 |
6,680 |
6,490 |
6,530 |
+0.00% |
10,100 |
2024/11/7 |
6,390 |
6,540 |
6,360 |
6,530 |
+2.03% |
9,400 |
2024/11/6 |
6,360 |
6,450 |
6,290 |
6,400 |
+1.43% |
6,400 |
2024/11/5 |
6,240 |
6,330 |
6,140 |
6,310 |
+2.60% |
10,800 |
2024/11/1 |
6,270 |
6,300 |
6,150 |
6,150 |
-2.69% |
5,600 |
2024/10/31 |
6,180 |
6,380 |
6,180 |
6,320 |
+0.64% |
8,900 |
2024/10/30 |
6,300 |
6,340 |
6,160 |
6,280 |
+0.32% |
18,300 |
2024/10/29 |
6,140 |
6,280 |
6,140 |
6,260 |
+1.95% |
5,300 |
2024/10/28 |
6,000 |
6,200 |
6,000 |
6,140 |
+1.49% |
3,600 |
2024/10/25 |
6,010 |
6,100 |
5,920 |
6,050 |
+0.67% |
11,500 |
2024/10/24 |
5,800 |
6,100 |
5,800 |
6,010 |
+2.21% |
13,800 |
2024/10/23 |
5,830 |
5,930 |
5,830 |
5,880 |
-0.17% |
3,500 |
2024/10/22 |
5,780 |
5,890 |
5,740 |
5,890 |
+1.73% |
9,200 |
2024/10/21 |
5,760 |
5,840 |
5,660 |
5,790 |
+1.22% |
4,400 |
2024/10/18 |
5,730 |
5,730 |
5,670 |
5,720 |
-0.17% |
900 |
2024/10/17 |
5,870 |
5,870 |
5,730 |
5,730 |
-1.04% |
5,400 |
2024/10/16 |
5,820 |
5,910 |
5,790 |
5,790 |
-1.19% |
4,400 |
2024/10/15 |
5,920 |
5,920 |
5,810 |
5,860 |
+0.51% |
5,200 |
2024/10/11 |
5,860 |
5,870 |
5,750 |
5,830 |
-0.85% |
6,700 |
2024/10/10 |
5,920 |
5,920 |
5,800 |
5,880 |
-0.51% |
2,400 |
2024/10/9 |
5,890 |
5,930 |
5,800 |
5,910 |
+0.34% |
6,300 |
2024/10/8 |
5,820 |
5,950 |
5,820 |
5,890 |
-0.51% |
3,400 |
2024/10/7 |
5,860 |
5,990 |
5,820 |
5,920 |
+1.02% |
6,600 |
2024/10/4 |
5,880 |
5,980 |
5,850 |
5,860 |
+0.00% |
5,900 |
2024/10/3 |
5,850 |
5,900 |
5,780 |
5,860 |
+2.81% |
5,900 |
2024/10/2 |
5,680 |
5,770 |
5,650 |
5,700 |
-1.38% |
11,800 |
2024/10/1 |
5,700 |
5,920 |
5,700 |
5,780 |
+1.76% |
5,000 |
2024/9/30 |
5,630 |
5,830 |
5,630 |
5,680 |
-4.22% |
8,600 |
2024/9/27 |
5,820 |
6,030 |
5,820 |
5,930 |
-0.67% |
10,100 |
2024/9/26 |
5,780 |
6,000 |
5,740 |
5,970 |
+4.01% |
20,300 |
2024/9/25 |
5,850 |
5,850 |
5,680 |
5,740 |
-0.17% |
7,200 |
2024/9/24 |
5,800 |
5,800 |
5,700 |
5,750 |
+0.88% |
5,400 |
2024/9/20 |
5,810 |
5,810 |
5,680 |
5,700 |
-0.18% |
9,700 |
2024/9/19 |
5,720 |
5,820 |
5,520 |
5,710 |
+1.42% |
12,800 |
2024/9/18 |
5,620 |
5,680 |
5,520 |
5,630 |
+0.18% |
9,600 |
2024/9/17 |
5,550 |
5,620 |
5,500 |
5,620 |
+0.36% |
10,300 |
2024/9/13 |
5,650 |
5,720 |
5,560 |
5,600 |
-1.41% |
12,500 |
2024/9/12 |
5,600 |
5,770 |
5,600 |
5,680 |
+2.53% |
11,000 |
2024/9/11 |
5,530 |
5,600 |
5,480 |
5,540 |
-1.60% |
8,600 |
2024/9/10 |
5,630 |
5,660 |
5,580 |
5,630 |
-0.18% |
3,400 |
2024/9/9 |
5,560 |
5,690 |
5,490 |
5,640 |
-0.88% |
8,600 |
2024/9/6 |
5,790 |
5,790 |
5,680 |
5,690 |
+0.00% |
7,500 |
2024/9/5 |
5,640 |
5,840 |
5,610 |
5,690 |
+0.18% |
8,600 |
2024/9/4 |
5,480 |
5,740 |
5,450 |
5,680 |
+1.25% |
12,800 |
2024/9/3 |
5,520 |
5,670 |
5,420 |
5,610 |
+1.63% |
13,700 |
2024/9/2 |
5,470 |
5,540 |
5,370 |
5,520 |
+1.28% |
4,300 |
2024/8/30 |
5,390 |
5,520 |
5,390 |
5,450 |
+1.11% |
7,600 |
2024/8/29 |
5,580 |
5,580 |
5,320 |
5,390 |
-3.58% |
15,100 |
2024/8/28 |
5,540 |
5,640 |
5,430 |
5,590 |
-0.36% |
10,500 |
2024/8/27 |
5,460 |
5,630 |
5,460 |
5,610 |
+2.56% |
7,100 |
2024/8/26 |
5,420 |
5,520 |
5,390 |
5,470 |
+0.55% |
5,100 |
2024/8/23 |
5,500 |
5,520 |
5,400 |
5,440 |
-1.09% |
3,100 |
2024/8/22 |
5,400 |
5,500 |
5,390 |
5,500 |
+1.85% |
5,600 |
2024/8/21 |
5,370 |
5,450 |
5,280 |
5,400 |
-0.92% |
6,400 |
2024/8/20 |
5,490 |
5,490 |
5,270 |
5,450 |
+0.37% |
12,200 |
2024/8/19 |
5,410 |
5,500 |
5,380 |
5,430 |
+0.00% |
9,200 |
2024/8/16 |
5,420 |
5,580 |
5,150 |
5,430 |
+2.07% |
16,400 |
|