日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
4,301 |
4,367 |
4,295 |
4,330 |
+0.00% |
116,300 |
2025/2/14 |
4,305 |
4,360 |
4,273 |
4,330 |
+1.57% |
138,500 |
2025/2/13 |
4,292 |
4,298 |
4,260 |
4,263 |
+0.19% |
91,100 |
2025/2/12 |
4,226 |
4,284 |
4,181 |
4,255 |
+1.55% |
133,800 |
2025/2/10 |
4,230 |
4,238 |
4,178 |
4,190 |
-0.95% |
80,000 |
2025/2/7 |
4,301 |
4,313 |
4,227 |
4,230 |
-1.92% |
75,200 |
2025/2/6 |
4,316 |
4,338 |
4,275 |
4,313 |
+0.14% |
81,400 |
2025/2/5 |
4,279 |
4,321 |
4,260 |
4,307 |
+0.16% |
101,000 |
2025/2/4 |
4,413 |
4,428 |
4,297 |
4,300 |
-1.92% |
119,300 |
2025/2/3 |
4,427 |
4,427 |
4,340 |
4,384 |
-1.59% |
177,600 |
2025/1/31 |
4,492 |
4,502 |
4,450 |
4,455 |
-1.09% |
120,300 |
2025/1/30 |
4,526 |
4,551 |
4,496 |
4,504 |
-1.03% |
97,000 |
2025/1/29 |
4,564 |
4,585 |
4,528 |
4,551 |
-0.28% |
120,800 |
2025/1/28 |
4,592 |
4,617 |
4,564 |
4,564 |
-0.04% |
93,600 |
2025/1/27 |
4,670 |
4,675 |
4,566 |
4,566 |
-1.64% |
105,400 |
2025/1/24 |
4,652 |
4,678 |
4,629 |
4,642 |
+0.04% |
96,400 |
2025/1/23 |
4,618 |
4,663 |
4,605 |
4,640 |
+0.48% |
96,400 |
2025/1/22 |
4,615 |
4,642 |
4,603 |
4,618 |
+0.52% |
119,300 |
2025/1/21 |
4,543 |
4,618 |
4,543 |
4,594 |
+1.12% |
157,200 |
2025/1/20 |
4,570 |
4,600 |
4,530 |
4,543 |
-1.13% |
139,200 |
2025/1/17 |
4,630 |
4,637 |
4,558 |
4,595 |
-0.39% |
145,800 |
2025/1/16 |
4,632 |
4,647 |
4,601 |
4,613 |
-0.41% |
157,300 |
2025/1/15 |
4,644 |
4,676 |
4,589 |
4,632 |
+0.46% |
219,800 |
2025/1/14 |
4,680 |
4,735 |
4,568 |
4,611 |
-0.97% |
552,700 |
2025/1/10 |
4,250 |
4,685 |
4,244 |
4,656 |
+15.13% |
2,090,100 |
2025/1/9 |
4,044 |
4,047 |
4,017 |
4,044 |
-0.17% |
130,900 |
2025/1/8 |
4,071 |
4,091 |
4,030 |
4,051 |
-0.39% |
86,400 |
2025/1/7 |
4,044 |
4,090 |
4,039 |
4,067 |
+0.59% |
102,800 |
2025/1/6 |
4,085 |
4,085 |
4,043 |
4,043 |
-1.03% |
98,900 |
2024/12/30 |
4,155 |
4,160 |
4,077 |
4,085 |
-1.33% |
77,700 |
2024/12/27 |
4,125 |
4,152 |
4,115 |
4,140 |
+1.20% |
83,000 |
2024/12/26 |
4,066 |
4,116 |
4,066 |
4,091 |
+0.64% |
94,400 |
2024/12/25 |
4,085 |
4,086 |
4,025 |
4,065 |
-0.37% |
96,000 |
2024/12/24 |
4,075 |
4,092 |
4,045 |
4,080 |
-0.49% |
142,300 |
2024/12/23 |
4,079 |
4,133 |
4,077 |
4,100 |
-0.46% |
83,200 |
2024/12/20 |
4,138 |
4,151 |
4,092 |
4,119 |
+0.93% |
177,300 |
2024/12/19 |
4,072 |
4,118 |
4,069 |
4,081 |
-0.73% |
111,300 |
2024/12/18 |
4,157 |
4,157 |
4,111 |
4,111 |
-0.94% |
91,900 |
2024/12/17 |
4,210 |
4,227 |
4,150 |
4,150 |
-1.54% |
97,200 |
2024/12/16 |
4,235 |
4,248 |
4,188 |
4,215 |
-1.20% |
90,400 |
2024/12/13 |
4,225 |
4,284 |
4,224 |
4,266 |
-0.40% |
106,600 |
2024/12/12 |
4,298 |
4,300 |
4,248 |
4,283 |
+0.42% |
140,900 |
2024/12/11 |
4,250 |
4,299 |
4,242 |
4,265 |
+1.16% |
111,500 |
2024/12/10 |
4,238 |
4,256 |
4,198 |
4,216 |
+0.14% |
117,100 |
2024/12/9 |
4,240 |
4,255 |
4,209 |
4,210 |
-0.71% |
91,400 |
2024/12/6 |
4,245 |
4,271 |
4,221 |
4,240 |
-0.24% |
60,200 |
2024/12/5 |
4,238 |
4,264 |
4,215 |
4,250 |
+0.28% |
97,300 |
2024/12/4 |
4,239 |
4,251 |
4,191 |
4,238 |
-0.68% |
111,700 |
2024/12/3 |
4,293 |
4,301 |
4,243 |
4,267 |
+0.78% |
115,400 |
2024/12/2 |
4,160 |
4,256 |
4,131 |
4,234 |
+0.21% |
103,600 |
2024/11/29 |
4,277 |
4,277 |
4,225 |
4,225 |
-1.22% |
73,500 |
2024/11/28 |
4,269 |
4,288 |
4,246 |
4,277 |
+0.78% |
55,300 |
2024/11/27 |
4,256 |
4,269 |
4,232 |
4,244 |
-0.09% |
64,900 |
2024/11/26 |
4,272 |
4,302 |
4,222 |
4,248 |
-0.75% |
94,400 |
2024/11/25 |
4,300 |
4,318 |
4,272 |
4,280 |
+0.07% |
87,400 |
2024/11/22 |
4,322 |
4,328 |
4,239 |
4,277 |
-0.16% |
91,700 |
2024/11/21 |
4,245 |
4,297 |
4,233 |
4,284 |
+1.18% |
100,400 |
2024/11/20 |
4,268 |
4,288 |
4,225 |
4,234 |
-0.47% |
82,400 |
2024/11/19 |
4,237 |
4,269 |
4,230 |
4,254 |
+0.71% |
63,200 |
2024/11/18 |
4,210 |
4,228 |
4,188 |
4,224 |
+0.09% |
77,600 |
2024/11/15 |
4,284 |
4,284 |
4,215 |
4,220 |
-0.45% |
74,800 |
2024/11/14 |
4,283 |
4,288 |
4,239 |
4,239 |
-1.30% |
83,500 |
2024/11/13 |
4,350 |
4,357 |
4,284 |
4,295 |
-1.67% |
97,600 |
2024/11/12 |
4,399 |
4,399 |
4,321 |
4,368 |
-0.16% |
110,500 |
2024/11/11 |
4,388 |
4,428 |
4,351 |
4,375 |
+0.05% |
145,000 |
2024/11/8 |
4,450 |
4,464 |
4,347 |
4,373 |
-1.95% |
141,800 |
2024/11/7 |
4,440 |
4,483 |
4,437 |
4,460 |
+0.50% |
98,700 |
2024/11/6 |
4,475 |
4,496 |
4,418 |
4,438 |
-0.83% |
136,600 |
2024/11/5 |
4,464 |
4,507 |
4,444 |
4,475 |
-0.11% |
178,500 |
2024/11/1 |
4,418 |
4,525 |
4,390 |
4,480 |
-0.18% |
164,100 |
2024/10/31 |
4,430 |
4,500 |
4,430 |
4,488 |
+1.91% |
238,700 |
2024/10/30 |
4,393 |
4,433 |
4,388 |
4,404 |
+0.89% |
183,000 |
2024/10/29 |
4,338 |
4,399 |
4,311 |
4,365 |
+0.62% |
141,500 |
2024/10/28 |
4,311 |
4,354 |
4,277 |
4,338 |
+1.28% |
154,700 |
2024/10/25 |
4,287 |
4,299 |
4,252 |
4,283 |
-0.37% |
141,100 |
2024/10/24 |
4,323 |
4,359 |
4,290 |
4,299 |
-1.08% |
184,100 |
2024/10/23 |
4,334 |
4,385 |
4,300 |
4,346 |
+1.00% |
203,600 |
2024/10/22 |
4,300 |
4,333 |
4,293 |
4,303 |
+0.09% |
158,300 |
2024/10/21 |
4,280 |
4,306 |
4,240 |
4,299 |
+0.19% |
153,400 |
2024/10/18 |
4,320 |
4,364 |
4,251 |
4,291 |
+0.09% |
236,400 |
2024/10/17 |
4,076 |
4,298 |
4,076 |
4,287 |
+5.18% |
315,900 |
2024/10/16 |
4,050 |
4,154 |
4,050 |
4,076 |
-0.17% |
128,500 |
2024/10/15 |
4,080 |
4,139 |
4,033 |
4,083 |
+1.11% |
143,900 |
2024/10/11 |
4,095 |
4,198 |
4,025 |
4,038 |
-0.30% |
334,800 |
2024/10/10 |
4,005 |
4,062 |
3,982 |
4,050 |
+0.60% |
94,700 |
2024/10/9 |
4,045 |
4,098 |
4,007 |
4,026 |
+0.02% |
126,500 |
2024/10/8 |
3,960 |
4,026 |
3,957 |
4,025 |
+0.60% |
121,300 |
2024/10/7 |
4,020 |
4,031 |
3,985 |
4,001 |
-0.15% |
127,300 |
2024/10/4 |
3,947 |
4,027 |
3,938 |
4,007 |
+1.44% |
127,400 |
2024/10/3 |
3,954 |
3,966 |
3,928 |
3,950 |
+1.28% |
126,800 |
2024/10/2 |
3,865 |
3,910 |
3,864 |
3,900 |
+0.33% |
119,900 |
2024/10/1 |
3,863 |
3,898 |
3,852 |
3,887 |
+0.62% |
74,200 |
2024/9/30 |
3,871 |
3,897 |
3,851 |
3,863 |
-2.45% |
89,900 |
2024/9/27 |
3,991 |
4,015 |
3,958 |
3,960 |
-1.27% |
79,800 |
2024/9/26 |
3,935 |
4,011 |
3,929 |
4,011 |
+2.09% |
136,500 |
2024/9/25 |
3,903 |
3,956 |
3,892 |
3,929 |
+0.67% |
76,100 |
2024/9/24 |
3,928 |
3,928 |
3,893 |
3,903 |
-0.64% |
92,700 |
2024/9/20 |
3,955 |
3,992 |
3,916 |
3,928 |
-0.51% |
208,600 |
2024/9/19 |
3,946 |
3,984 |
3,909 |
3,948 |
+0.97% |
74,400 |
2024/9/18 |
3,940 |
3,961 |
3,874 |
3,910 |
-0.74% |
102,800 |
2024/9/17 |
3,945 |
3,980 |
3,886 |
3,939 |
+0.36% |
133,300 |
2024/9/13 |
3,937 |
3,948 |
3,897 |
3,925 |
-1.11% |
93,000 |
2024/9/12 |
3,965 |
4,011 |
3,934 |
3,969 |
+0.35% |
99,600 |
2024/9/11 |
4,035 |
4,035 |
3,923 |
3,955 |
-2.10% |
71,300 |
2024/9/10 |
4,020 |
4,066 |
4,011 |
4,040 |
+0.07% |
127,400 |
2024/9/9 |
3,988 |
4,040 |
3,972 |
4,037 |
+1.08% |
82,300 |
2024/9/6 |
4,008 |
4,016 |
3,977 |
3,994 |
+0.08% |
62,200 |
2024/9/5 |
4,006 |
4,029 |
3,974 |
3,991 |
-0.37% |
92,400 |
2024/9/4 |
3,999 |
4,060 |
3,985 |
4,006 |
-1.48% |
92,600 |
2024/9/3 |
4,018 |
4,072 |
4,018 |
4,066 |
+1.65% |
61,400 |
2024/9/2 |
4,048 |
4,048 |
3,985 |
4,000 |
-1.43% |
73,500 |
2024/8/30 |
4,047 |
4,077 |
4,021 |
4,058 |
+0.27% |
101,500 |
2024/8/29 |
4,060 |
4,090 |
4,031 |
4,047 |
-1.91% |
84,300 |
2024/8/28 |
4,088 |
4,140 |
4,076 |
4,126 |
+0.56% |
117,200 |
2024/8/27 |
4,140 |
4,140 |
4,086 |
4,103 |
-0.44% |
65,800 |
2024/8/26 |
4,107 |
4,126 |
4,073 |
4,121 |
-0.46% |
52,300 |
2024/8/23 |
4,128 |
4,140 |
4,095 |
4,140 |
+0.63% |
68,500 |
2024/8/22 |
4,082 |
4,126 |
4,081 |
4,114 |
+1.08% |
68,800 |
2024/8/21 |
4,050 |
4,077 |
4,042 |
4,070 |
-0.20% |
57,400 |
2024/8/20 |
4,014 |
4,083 |
4,014 |
4,078 |
+1.62% |
85,000 |
2024/8/19 |
4,000 |
4,045 |
3,992 |
4,013 |
-0.59% |
58,700 |
2024/8/16 |
4,038 |
4,038 |
3,992 |
4,037 |
+0.77% |
92,600 |
2024/8/15 |
3,965 |
4,020 |
3,939 |
4,006 |
+1.03% |
77,100 |
|