日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
4,960 |
5,050 |
4,920 |
5,000 |
+0.81% |
8,600 |
2025/2/12 |
4,990 |
5,040 |
4,945 |
4,960 |
-0.60% |
6,400 |
2025/2/10 |
5,030 |
5,100 |
4,905 |
4,990 |
-0.99% |
8,800 |
2025/2/7 |
5,270 |
5,270 |
5,040 |
5,040 |
-4.36% |
17,500 |
2025/2/6 |
5,030 |
5,280 |
4,820 |
5,270 |
+6.36% |
87,700 |
2025/2/5 |
4,990 |
4,990 |
4,740 |
4,955 |
-1.10% |
26,600 |
2025/2/4 |
5,000 |
5,050 |
4,885 |
5,010 |
+1.73% |
15,300 |
2025/2/3 |
4,695 |
4,955 |
4,680 |
4,925 |
+3.36% |
11,900 |
2025/1/31 |
4,950 |
4,950 |
4,765 |
4,765 |
-2.36% |
8,600 |
2025/1/30 |
5,050 |
5,110 |
4,875 |
4,880 |
-2.59% |
8,300 |
2025/1/29 |
4,900 |
5,170 |
4,900 |
5,010 |
+2.66% |
9,700 |
2025/1/28 |
4,850 |
4,935 |
4,850 |
4,880 |
-0.10% |
3,700 |
2025/1/27 |
4,950 |
4,950 |
4,850 |
4,885 |
-0.31% |
7,800 |
2025/1/24 |
4,750 |
4,975 |
4,725 |
4,900 |
+4.14% |
11,500 |
2025/1/23 |
4,735 |
4,750 |
4,650 |
4,705 |
-0.63% |
2,700 |
2025/1/22 |
4,560 |
4,800 |
4,560 |
4,735 |
+3.84% |
6,900 |
2025/1/21 |
4,645 |
4,645 |
4,480 |
4,560 |
-1.94% |
4,900 |
2025/1/20 |
4,380 |
4,655 |
4,375 |
4,650 |
+9.03% |
11,300 |
2025/1/17 |
4,205 |
4,305 |
4,205 |
4,265 |
+0.95% |
4,500 |
2025/1/16 |
4,390 |
4,390 |
4,215 |
4,225 |
-2.20% |
4,000 |
2025/1/15 |
4,405 |
4,460 |
4,320 |
4,320 |
-1.59% |
4,400 |
2025/1/14 |
4,280 |
4,440 |
4,240 |
4,390 |
+1.86% |
6,400 |
2025/1/10 |
4,465 |
4,525 |
4,310 |
4,310 |
-6.41% |
13,800 |
2025/1/9 |
4,510 |
4,850 |
4,435 |
4,605 |
+2.11% |
30,100 |
2025/1/8 |
4,320 |
4,590 |
4,320 |
4,510 |
+4.40% |
9,400 |
2025/1/7 |
4,475 |
4,585 |
4,320 |
4,320 |
-1.93% |
12,600 |
2025/1/6 |
4,235 |
4,655 |
4,230 |
4,405 |
+6.14% |
37,300 |
2024/12/30 |
3,985 |
4,150 |
3,985 |
4,150 |
+3.23% |
6,200 |
2024/12/27 |
3,880 |
4,025 |
3,850 |
4,020 |
+3.61% |
12,100 |
2024/12/26 |
3,730 |
3,890 |
3,730 |
3,880 |
+4.02% |
10,900 |
2024/12/25 |
3,765 |
3,765 |
3,730 |
3,730 |
+0.00% |
1,600 |
2024/12/24 |
3,750 |
3,785 |
3,730 |
3,730 |
-0.53% |
4,700 |
2024/12/23 |
3,780 |
3,830 |
3,715 |
3,750 |
+0.54% |
8,200 |
2024/12/20 |
3,695 |
3,800 |
3,695 |
3,730 |
+1.08% |
9,100 |
2024/12/19 |
3,725 |
3,730 |
3,670 |
3,690 |
-0.94% |
3,500 |
2024/12/18 |
3,765 |
3,765 |
3,720 |
3,725 |
+0.13% |
3,200 |
2024/12/17 |
3,820 |
3,850 |
3,700 |
3,720 |
-1.59% |
10,200 |
2024/12/16 |
3,760 |
3,810 |
3,750 |
3,780 |
+0.13% |
4,100 |
2024/12/13 |
3,735 |
3,775 |
3,715 |
3,775 |
+1.07% |
1,800 |
2024/12/12 |
3,845 |
3,845 |
3,715 |
3,735 |
+0.81% |
10,100 |
2024/12/11 |
3,705 |
3,745 |
3,705 |
3,705 |
-1.85% |
5,100 |
2024/12/10 |
3,770 |
3,800 |
3,750 |
3,775 |
-0.53% |
3,400 |
2024/12/9 |
3,750 |
3,815 |
3,750 |
3,795 |
+0.13% |
1,300 |
2024/12/6 |
3,820 |
3,820 |
3,750 |
3,790 |
+0.13% |
2,100 |
2024/12/5 |
3,855 |
3,855 |
3,785 |
3,785 |
-1.56% |
1,800 |
2024/12/4 |
3,810 |
3,860 |
3,755 |
3,845 |
+1.18% |
5,500 |
2024/12/3 |
3,840 |
3,850 |
3,800 |
3,800 |
-0.13% |
3,700 |
2024/12/2 |
3,845 |
3,875 |
3,805 |
3,805 |
-2.06% |
4,700 |
2024/11/29 |
3,865 |
3,890 |
3,815 |
3,885 |
+0.39% |
2,800 |
2024/11/28 |
3,765 |
3,870 |
3,765 |
3,870 |
+2.79% |
3,700 |
2024/11/27 |
3,860 |
3,870 |
3,765 |
3,765 |
-2.59% |
2,900 |
2024/11/26 |
3,855 |
3,885 |
3,760 |
3,865 |
+1.31% |
5,300 |
2024/11/25 |
3,840 |
3,845 |
3,770 |
3,815 |
+0.26% |
2,800 |
2024/11/22 |
3,890 |
3,900 |
3,805 |
3,805 |
-2.06% |
4,000 |
2024/11/21 |
3,820 |
3,890 |
3,820 |
3,885 |
+0.91% |
2,900 |
2024/11/20 |
3,845 |
3,855 |
3,785 |
3,850 |
+0.65% |
2,900 |
2024/11/19 |
3,800 |
3,825 |
3,720 |
3,825 |
+0.66% |
4,100 |
2024/11/18 |
3,735 |
3,815 |
3,675 |
3,800 |
+1.74% |
4,700 |
2024/11/15 |
3,830 |
3,860 |
3,710 |
3,735 |
-3.11% |
6,500 |
2024/11/14 |
3,930 |
3,940 |
3,670 |
3,855 |
-0.90% |
8,600 |
2024/11/13 |
4,115 |
4,150 |
3,890 |
3,890 |
-4.77% |
11,200 |
2024/11/12 |
3,890 |
4,130 |
3,880 |
4,085 |
+5.97% |
16,300 |
2024/11/11 |
3,710 |
3,865 |
3,710 |
3,855 |
+1.98% |
8,200 |
2024/11/8 |
3,525 |
3,900 |
3,525 |
3,780 |
+1.20% |
35,200 |
2024/11/7 |
3,675 |
3,890 |
3,650 |
3,735 |
+2.89% |
45,800 |
2024/11/6 |
3,550 |
3,680 |
3,550 |
3,630 |
+2.98% |
36,000 |
2024/11/5 |
3,695 |
3,695 |
3,505 |
3,525 |
-3.56% |
6,900 |
2024/11/1 |
3,740 |
3,755 |
3,655 |
3,655 |
-1.75% |
6,700 |
2024/10/31 |
3,765 |
3,775 |
3,700 |
3,720 |
-0.40% |
5,800 |
2024/10/30 |
3,755 |
3,780 |
3,700 |
3,735 |
-0.27% |
4,700 |
2024/10/29 |
3,665 |
3,800 |
3,620 |
3,745 |
+3.45% |
8,900 |
2024/10/28 |
3,590 |
3,780 |
3,590 |
3,620 |
-0.82% |
6,700 |
2024/10/25 |
3,755 |
3,755 |
3,605 |
3,650 |
-2.80% |
14,300 |
2024/10/24 |
3,725 |
3,865 |
3,625 |
3,755 |
+2.04% |
32,800 |
2024/10/23 |
3,410 |
3,680 |
3,380 |
3,680 |
+7.92% |
28,800 |
2024/10/22 |
3,485 |
3,490 |
3,385 |
3,410 |
-0.73% |
4,100 |
2024/10/21 |
3,480 |
3,480 |
3,430 |
3,435 |
-0.43% |
2,200 |
2024/10/18 |
3,410 |
3,465 |
3,350 |
3,450 |
+1.47% |
6,100 |
2024/10/17 |
3,420 |
3,430 |
3,360 |
3,400 |
+0.15% |
1,800 |
2024/10/16 |
3,395 |
3,435 |
3,330 |
3,395 |
+0.74% |
4,200 |
2024/10/15 |
3,360 |
3,430 |
3,260 |
3,370 |
+1.51% |
6,400 |
2024/10/11 |
3,275 |
3,405 |
3,245 |
3,320 |
+1.68% |
6,800 |
2024/10/10 |
3,305 |
3,325 |
3,245 |
3,265 |
-0.46% |
2,900 |
2024/10/9 |
3,345 |
3,365 |
3,280 |
3,280 |
-0.91% |
2,800 |
2024/10/8 |
3,400 |
3,400 |
3,285 |
3,310 |
-2.65% |
4,400 |
2024/10/7 |
3,455 |
3,540 |
3,340 |
3,400 |
+0.00% |
11,400 |
2024/10/4 |
3,430 |
3,430 |
3,345 |
3,400 |
-0.73% |
5,200 |
2024/10/3 |
3,425 |
3,460 |
3,350 |
3,425 |
+2.85% |
8,000 |
2024/10/2 |
3,330 |
3,395 |
3,330 |
3,330 |
-1.77% |
3,300 |
2024/10/1 |
3,355 |
3,415 |
3,350 |
3,390 |
+2.88% |
4,400 |
2024/9/30 |
3,400 |
3,400 |
3,180 |
3,295 |
-3.80% |
8,700 |
2024/9/27 |
3,375 |
3,450 |
3,345 |
3,425 |
+0.88% |
12,500 |
2024/9/26 |
3,355 |
3,400 |
3,305 |
3,395 |
+0.89% |
3,100 |
2024/9/25 |
3,300 |
3,420 |
3,300 |
3,365 |
+1.51% |
10,000 |
2024/9/24 |
3,405 |
3,405 |
3,250 |
3,315 |
-1.04% |
12,300 |
2024/9/20 |
3,360 |
3,400 |
3,325 |
3,350 |
+1.82% |
11,400 |
2024/9/19 |
3,165 |
3,345 |
3,165 |
3,290 |
+6.82% |
22,200 |
2024/9/18 |
3,125 |
3,135 |
3,070 |
3,080 |
-0.16% |
3,400 |
2024/9/17 |
3,090 |
3,155 |
3,060 |
3,085 |
-2.37% |
2,300 |
2024/9/13 |
3,175 |
3,175 |
3,135 |
3,160 |
-0.63% |
2,800 |
2024/9/12 |
3,105 |
3,185 |
3,075 |
3,180 |
+6.21% |
10,700 |
2024/9/11 |
3,205 |
3,205 |
2,973 |
2,994 |
-4.50% |
21,800 |
2024/9/10 |
3,170 |
3,170 |
3,105 |
3,135 |
+1.13% |
5,100 |
2024/9/9 |
3,010 |
3,160 |
3,000 |
3,100 |
+0.16% |
11,100 |
2024/9/6 |
3,255 |
3,255 |
3,075 |
3,095 |
-2.83% |
21,900 |
2024/9/5 |
3,210 |
3,270 |
3,170 |
3,185 |
-2.00% |
17,600 |
2024/9/4 |
3,370 |
3,405 |
3,200 |
3,250 |
-6.07% |
33,600 |
2024/9/3 |
3,595 |
3,595 |
3,460 |
3,460 |
-2.54% |
13,200 |
2024/9/2 |
3,730 |
3,730 |
3,545 |
3,550 |
-1.53% |
16,100 |
2024/8/30 |
3,435 |
3,630 |
3,365 |
3,605 |
+7.13% |
31,600 |
2024/8/29 |
3,295 |
3,385 |
3,295 |
3,365 |
+2.12% |
8,900 |
2024/8/28 |
3,370 |
3,370 |
3,250 |
3,295 |
-2.23% |
18,300 |
2024/8/27 |
3,335 |
3,435 |
3,335 |
3,370 |
+1.05% |
26,400 |
2024/8/26 |
3,400 |
3,400 |
3,300 |
3,335 |
-2.49% |
19,600 |
2024/8/23 |
3,425 |
3,460 |
3,400 |
3,420 |
+0.74% |
7,500 |
2024/8/22 |
3,450 |
3,450 |
3,365 |
3,395 |
-1.59% |
18,200 |
2024/8/21 |
3,490 |
3,510 |
3,375 |
3,450 |
-3.09% |
21,600 |
2024/8/20 |
3,575 |
3,615 |
3,545 |
3,560 |
-0.42% |
12,200 |
2024/8/19 |
3,580 |
3,655 |
3,525 |
3,575 |
-1.11% |
21,400 |
2024/8/16 |
3,565 |
3,660 |
3,545 |
3,615 |
+3.58% |
20,900 |
2024/8/15 |
3,395 |
3,560 |
3,385 |
3,490 |
+2.65% |
16,700 |
2024/8/14 |
3,440 |
3,490 |
3,395 |
3,400 |
-0.44% |
13,000 |
2024/8/13 |
3,485 |
3,575 |
3,415 |
3,415 |
+1.94% |
26,300 |
|