日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
6,249 |
6,314 |
6,181 |
6,225 |
-1.52% |
2,538,100 |
2025/2/13 |
6,231 |
6,347 |
6,204 |
6,321 |
+2.81% |
907,000 |
2025/2/12 |
6,250 |
6,298 |
6,082 |
6,148 |
-2.30% |
1,803,400 |
2025/2/10 |
6,403 |
6,419 |
6,288 |
6,293 |
-0.76% |
756,100 |
2025/2/7 |
6,373 |
6,410 |
6,315 |
6,341 |
-0.58% |
924,500 |
2025/2/6 |
6,301 |
6,409 |
6,300 |
6,378 |
+0.90% |
870,700 |
2025/2/5 |
6,445 |
6,485 |
6,293 |
6,321 |
-2.77% |
1,698,800 |
2025/2/4 |
6,200 |
6,540 |
6,175 |
6,501 |
+4.42% |
2,790,100 |
2025/2/3 |
6,151 |
6,260 |
6,112 |
6,226 |
-0.30% |
2,158,200 |
2025/1/31 |
6,249 |
6,304 |
6,225 |
6,245 |
-0.40% |
1,120,900 |
2025/1/30 |
6,254 |
6,317 |
6,247 |
6,270 |
+0.66% |
987,700 |
2025/1/29 |
6,197 |
6,233 |
6,165 |
6,229 |
+1.28% |
1,085,900 |
2025/1/28 |
6,300 |
6,304 |
6,136 |
6,150 |
-2.60% |
1,657,200 |
2025/1/27 |
6,347 |
6,404 |
6,303 |
6,314 |
+1.07% |
941,700 |
2025/1/24 |
6,289 |
6,348 |
6,247 |
6,247 |
+0.60% |
941,200 |
2025/1/23 |
6,198 |
6,259 |
6,153 |
6,210 |
-0.48% |
1,224,900 |
2025/1/22 |
6,248 |
6,258 |
6,196 |
6,240 |
+0.29% |
781,200 |
2025/1/21 |
6,194 |
6,241 |
6,157 |
6,222 |
+1.06% |
810,100 |
2025/1/20 |
6,120 |
6,179 |
6,091 |
6,157 |
+0.64% |
861,000 |
2025/1/17 |
6,202 |
6,218 |
6,093 |
6,118 |
-1.58% |
1,157,700 |
2025/1/16 |
6,317 |
6,334 |
6,206 |
6,216 |
-1.69% |
1,003,500 |
2025/1/15 |
6,388 |
6,425 |
6,284 |
6,323 |
-0.49% |
989,800 |
2025/1/14 |
6,400 |
6,414 |
6,318 |
6,354 |
-0.72% |
1,211,700 |
2025/1/10 |
6,401 |
6,439 |
6,361 |
6,400 |
-0.02% |
1,635,700 |
2025/1/9 |
6,369 |
6,462 |
6,352 |
6,401 |
+0.82% |
1,052,000 |
2025/1/8 |
6,345 |
6,374 |
6,272 |
6,349 |
-0.08% |
1,105,400 |
2025/1/7 |
6,362 |
6,395 |
6,312 |
6,354 |
-0.17% |
959,600 |
2025/1/6 |
6,445 |
6,491 |
6,345 |
6,365 |
-1.35% |
1,124,500 |
2024/12/30 |
6,480 |
6,486 |
6,431 |
6,452 |
+0.08% |
1,020,800 |
2024/12/27 |
6,418 |
6,474 |
6,389 |
6,447 |
+0.72% |
910,900 |
2024/12/26 |
6,350 |
6,405 |
6,322 |
6,401 |
+0.96% |
723,500 |
2024/12/25 |
6,392 |
6,407 |
6,265 |
6,340 |
-1.03% |
757,800 |
2024/12/24 |
6,465 |
6,470 |
6,406 |
6,406 |
-0.45% |
348,000 |
2024/12/23 |
6,474 |
6,474 |
6,421 |
6,435 |
+0.26% |
646,000 |
2024/12/20 |
6,496 |
6,500 |
6,393 |
6,418 |
-1.26% |
1,253,800 |
2024/12/19 |
6,380 |
6,505 |
6,351 |
6,500 |
+1.01% |
784,500 |
2024/12/18 |
6,474 |
6,534 |
6,435 |
6,435 |
-0.23% |
788,400 |
2024/12/17 |
6,480 |
6,557 |
6,450 |
6,450 |
-1.06% |
973,300 |
2024/12/16 |
6,509 |
6,537 |
6,484 |
6,519 |
+0.46% |
580,700 |
2024/12/13 |
6,447 |
6,507 |
6,433 |
6,489 |
-0.60% |
1,214,300 |
2024/12/12 |
6,511 |
6,590 |
6,508 |
6,528 |
+0.31% |
1,224,400 |
2024/12/11 |
6,536 |
6,544 |
6,471 |
6,508 |
-0.18% |
984,700 |
2024/12/10 |
6,552 |
6,589 |
6,481 |
6,520 |
-0.20% |
1,040,800 |
2024/12/9 |
6,418 |
6,574 |
6,401 |
6,533 |
+1.41% |
1,232,000 |
2024/12/6 |
6,500 |
6,520 |
6,421 |
6,442 |
+0.19% |
892,100 |
2024/12/5 |
6,426 |
6,450 |
6,385 |
6,430 |
+0.53% |
744,800 |
2024/12/4 |
6,488 |
6,514 |
6,365 |
6,396 |
-1.27% |
1,187,800 |
2024/12/3 |
6,460 |
6,499 |
6,403 |
6,478 |
+1.86% |
1,348,400 |
2024/12/2 |
6,298 |
6,360 |
6,256 |
6,360 |
+1.24% |
872,900 |
2024/11/29 |
6,290 |
6,309 |
6,214 |
6,282 |
-0.03% |
1,064,000 |
2024/11/28 |
6,217 |
6,288 |
6,169 |
6,284 |
+0.95% |
1,821,300 |
2024/11/27 |
6,240 |
6,295 |
6,191 |
6,225 |
+0.31% |
792,900 |
2024/11/26 |
6,210 |
6,247 |
6,159 |
6,206 |
-1.62% |
793,600 |
2024/11/25 |
6,380 |
6,399 |
6,291 |
6,308 |
-0.06% |
1,778,700 |
2024/11/22 |
6,207 |
6,337 |
6,200 |
6,312 |
+1.95% |
1,087,800 |
2024/11/21 |
6,250 |
6,255 |
6,177 |
6,191 |
-1.02% |
742,000 |
2024/11/20 |
6,266 |
6,298 |
6,225 |
6,255 |
+0.55% |
1,012,400 |
2024/11/19 |
6,190 |
6,222 |
6,140 |
6,221 |
+1.37% |
939,500 |
2024/11/18 |
6,212 |
6,213 |
6,079 |
6,137 |
-1.86% |
1,284,700 |
2024/11/15 |
6,180 |
6,295 |
6,167 |
6,253 |
+1.46% |
1,223,900 |
2024/11/14 |
6,146 |
6,179 |
6,091 |
6,163 |
+0.93% |
1,059,200 |
2024/11/13 |
6,250 |
6,260 |
6,091 |
6,106 |
-2.07% |
1,512,800 |
2024/11/12 |
6,249 |
6,302 |
6,164 |
6,235 |
+1.04% |
1,665,300 |
2024/11/11 |
6,200 |
6,220 |
6,090 |
6,171 |
-2.30% |
2,674,400 |
2024/11/8 |
6,391 |
6,539 |
6,304 |
6,316 |
+7.21% |
4,559,100 |
2024/11/7 |
5,915 |
5,958 |
5,868 |
5,891 |
+0.89% |
1,608,300 |
2024/11/6 |
5,810 |
5,930 |
5,800 |
5,839 |
+1.14% |
1,160,800 |
2024/11/5 |
5,775 |
5,830 |
5,716 |
5,773 |
-0.03% |
876,200 |
2024/11/1 |
5,810 |
5,872 |
5,753 |
5,775 |
-2.18% |
849,100 |
2024/10/31 |
5,866 |
5,918 |
5,850 |
5,904 |
-0.15% |
1,021,500 |
2024/10/30 |
5,890 |
5,970 |
5,863 |
5,913 |
+0.75% |
1,990,200 |
2024/10/29 |
5,818 |
5,906 |
5,792 |
5,869 |
+1.36% |
1,112,100 |
2024/10/28 |
5,685 |
5,821 |
5,673 |
5,790 |
+2.19% |
1,318,000 |
2024/10/25 |
5,698 |
5,699 |
5,616 |
5,666 |
-0.25% |
667,500 |
2024/10/24 |
5,640 |
5,711 |
5,640 |
5,680 |
+0.30% |
956,700 |
2024/10/23 |
5,738 |
5,776 |
5,627 |
5,663 |
-0.98% |
850,800 |
2024/10/22 |
5,676 |
5,732 |
5,591 |
5,719 |
+1.60% |
920,900 |
2024/10/21 |
5,666 |
5,675 |
5,621 |
5,629 |
-1.47% |
780,200 |
2024/10/18 |
5,660 |
5,717 |
5,656 |
5,713 |
+0.63% |
610,500 |
2024/10/17 |
5,728 |
5,740 |
5,641 |
5,677 |
-1.39% |
1,126,500 |
2024/10/16 |
5,779 |
5,831 |
5,729 |
5,757 |
-1.47% |
1,139,400 |
2024/10/15 |
5,840 |
5,912 |
5,839 |
5,843 |
+0.46% |
1,099,900 |
2024/10/11 |
5,873 |
5,873 |
5,798 |
5,816 |
-0.17% |
993,700 |
2024/10/10 |
5,860 |
5,883 |
5,816 |
5,826 |
+0.00% |
1,035,900 |
2024/10/9 |
5,836 |
5,856 |
5,788 |
5,826 |
+0.88% |
1,024,400 |
2024/10/8 |
5,775 |
5,858 |
5,765 |
5,775 |
-1.80% |
1,116,400 |
2024/10/7 |
5,924 |
5,999 |
5,870 |
5,881 |
+0.50% |
1,396,100 |
2024/10/4 |
5,824 |
5,882 |
5,785 |
5,852 |
+1.14% |
1,433,300 |
2024/10/3 |
5,565 |
5,803 |
5,565 |
5,786 |
+5.58% |
2,260,800 |
2024/10/2 |
5,481 |
5,530 |
5,453 |
5,480 |
-0.94% |
908,900 |
2024/10/1 |
5,524 |
5,595 |
5,503 |
5,532 |
-0.25% |
987,800 |
2024/9/30 |
5,550 |
5,641 |
5,505 |
5,546 |
-3.08% |
1,705,900 |
2024/9/27 |
5,660 |
5,722 |
5,612 |
5,722 |
+1.10% |
1,658,500 |
2024/9/26 |
5,580 |
5,660 |
5,554 |
5,660 |
+2.07% |
2,331,100 |
2024/9/25 |
5,395 |
5,553 |
5,379 |
5,545 |
+2.46% |
2,332,500 |
2024/9/24 |
5,484 |
5,488 |
5,380 |
5,412 |
-0.62% |
1,986,200 |
2024/9/20 |
5,419 |
5,467 |
5,391 |
5,446 |
+1.64% |
4,195,900 |
2024/9/19 |
5,358 |
5,422 |
5,345 |
5,358 |
+0.71% |
1,289,200 |
2024/9/18 |
5,334 |
5,366 |
5,270 |
5,320 |
-0.49% |
957,600 |
2024/9/17 |
5,261 |
5,371 |
5,260 |
5,346 |
+1.15% |
1,453,100 |
2024/9/13 |
5,419 |
5,428 |
5,241 |
5,285 |
-3.61% |
2,623,400 |
2024/9/12 |
5,429 |
5,577 |
5,395 |
5,483 |
+1.59% |
2,098,700 |
2024/9/11 |
5,401 |
5,441 |
5,366 |
5,397 |
-1.08% |
1,205,000 |
2024/9/10 |
5,474 |
5,513 |
5,429 |
5,456 |
-0.31% |
1,078,700 |
2024/9/9 |
5,350 |
5,477 |
5,333 |
5,473 |
+0.57% |
918,200 |
2024/9/6 |
5,405 |
5,478 |
5,392 |
5,442 |
+0.31% |
992,700 |
2024/9/5 |
5,327 |
5,438 |
5,326 |
5,425 |
+1.19% |
1,089,400 |
2024/9/4 |
5,435 |
5,472 |
5,333 |
5,361 |
-3.46% |
1,834,000 |
2024/9/3 |
5,483 |
5,597 |
5,482 |
5,553 |
+0.71% |
891,100 |
2024/9/2 |
5,615 |
5,621 |
5,477 |
5,514 |
-1.48% |
918,900 |
2024/8/30 |
5,543 |
5,610 |
5,510 |
5,597 |
+0.14% |
1,413,000 |
2024/8/29 |
5,626 |
5,660 |
5,522 |
5,589 |
-0.45% |
984,300 |
2024/8/28 |
5,537 |
5,614 |
5,530 |
5,614 |
+1.17% |
686,700 |
2024/8/27 |
5,500 |
5,571 |
5,457 |
5,549 |
+1.02% |
790,600 |
2024/8/26 |
5,515 |
5,544 |
5,452 |
5,493 |
-0.87% |
919,200 |
2024/8/23 |
5,462 |
5,545 |
5,458 |
5,541 |
+0.91% |
790,200 |
2024/8/22 |
5,413 |
5,508 |
5,412 |
5,491 |
+1.31% |
949,500 |
2024/8/21 |
5,399 |
5,482 |
5,381 |
5,420 |
+0.18% |
1,085,600 |
2024/8/20 |
5,500 |
5,503 |
5,406 |
5,410 |
-1.81% |
1,911,800 |
2024/8/19 |
5,500 |
5,544 |
5,467 |
5,510 |
-0.04% |
1,266,400 |
2024/8/16 |
5,497 |
5,544 |
5,470 |
5,512 |
+2.13% |
1,464,400 |
2024/8/15 |
5,347 |
5,423 |
5,310 |
5,397 |
+0.94% |
1,453,700 |
2024/8/14 |
5,356 |
5,356 |
5,253 |
5,347 |
+1.71% |
1,815,700 |
|