日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
5,030 |
5,140 |
4,995 |
5,130 |
+2.60% |
107,400 |
2025/2/12 |
4,910 |
5,030 |
4,800 |
5,000 |
+2.46% |
174,500 |
2025/2/10 |
4,760 |
4,920 |
4,665 |
4,880 |
+4.16% |
179,300 |
2025/2/7 |
4,870 |
4,950 |
4,655 |
4,685 |
-2.80% |
101,600 |
2025/2/6 |
4,810 |
4,875 |
4,810 |
4,820 |
+0.52% |
44,000 |
2025/2/5 |
4,785 |
4,795 |
4,720 |
4,795 |
+1.37% |
45,000 |
2025/2/4 |
4,825 |
4,855 |
4,720 |
4,730 |
+0.53% |
50,200 |
2025/2/3 |
4,685 |
4,825 |
4,685 |
4,705 |
-2.49% |
47,600 |
2025/1/31 |
4,770 |
4,830 |
4,745 |
4,825 |
+1.15% |
28,400 |
2025/1/30 |
4,755 |
4,790 |
4,730 |
4,770 |
+0.32% |
34,700 |
2025/1/29 |
4,750 |
4,805 |
4,745 |
4,755 |
-0.63% |
22,800 |
2025/1/28 |
4,785 |
4,805 |
4,745 |
4,785 |
-0.73% |
17,300 |
2025/1/27 |
4,800 |
4,820 |
4,775 |
4,820 |
+1.15% |
29,200 |
2025/1/24 |
4,790 |
4,825 |
4,760 |
4,765 |
+0.32% |
22,500 |
2025/1/23 |
4,770 |
4,860 |
4,725 |
4,750 |
-0.11% |
52,800 |
2025/1/22 |
4,750 |
4,780 |
4,640 |
4,755 |
+0.74% |
64,200 |
2025/1/21 |
4,690 |
4,745 |
4,645 |
4,720 |
+0.75% |
15,900 |
2025/1/20 |
4,655 |
4,750 |
4,655 |
4,685 |
+0.64% |
22,000 |
2025/1/17 |
4,765 |
4,780 |
4,655 |
4,655 |
-2.72% |
35,700 |
2025/1/16 |
4,790 |
4,820 |
4,775 |
4,785 |
+0.53% |
20,100 |
2025/1/15 |
4,835 |
4,835 |
4,750 |
4,760 |
-0.10% |
17,400 |
2025/1/14 |
4,770 |
4,825 |
4,760 |
4,765 |
-0.83% |
25,600 |
2025/1/10 |
4,830 |
4,870 |
4,805 |
4,805 |
-1.54% |
32,900 |
2025/1/9 |
4,960 |
4,960 |
4,870 |
4,880 |
-1.11% |
26,600 |
2025/1/8 |
5,020 |
5,080 |
4,935 |
4,935 |
-2.47% |
41,200 |
2025/1/7 |
5,110 |
5,110 |
4,965 |
5,060 |
-0.78% |
58,600 |
2025/1/6 |
5,070 |
5,110 |
5,030 |
5,100 |
+1.39% |
42,600 |
2024/12/30 |
5,100 |
5,260 |
4,990 |
5,030 |
-1.76% |
68,700 |
2024/12/27 |
5,080 |
5,120 |
5,070 |
5,120 |
+1.19% |
28,600 |
2024/12/26 |
5,050 |
5,080 |
5,010 |
5,060 |
+0.80% |
19,200 |
2024/12/25 |
5,060 |
5,060 |
4,965 |
5,020 |
-0.79% |
11,700 |
2024/12/24 |
5,130 |
5,130 |
5,040 |
5,060 |
-1.17% |
23,200 |
2024/12/23 |
5,060 |
5,130 |
4,970 |
5,120 |
+2.61% |
34,400 |
2024/12/20 |
5,050 |
5,120 |
4,955 |
4,990 |
-2.16% |
88,300 |
2024/12/19 |
4,970 |
5,140 |
4,970 |
5,100 |
+1.59% |
44,200 |
2024/12/18 |
5,050 |
5,090 |
4,990 |
5,020 |
+0.20% |
26,900 |
2024/12/17 |
5,020 |
5,050 |
4,995 |
5,010 |
+0.20% |
31,600 |
2024/12/16 |
5,000 |
5,050 |
4,970 |
5,000 |
+0.40% |
10,400 |
2024/12/13 |
5,000 |
5,000 |
4,880 |
4,980 |
-1.58% |
26,900 |
2024/12/12 |
5,010 |
5,170 |
5,010 |
5,060 |
+2.02% |
68,500 |
2024/12/11 |
4,985 |
5,000 |
4,930 |
4,960 |
-1.20% |
36,300 |
2024/12/10 |
5,000 |
5,060 |
4,965 |
5,020 |
+1.01% |
33,100 |
2024/12/9 |
4,925 |
4,985 |
4,885 |
4,970 |
+0.71% |
22,000 |
2024/12/6 |
4,995 |
4,995 |
4,890 |
4,935 |
+0.20% |
17,000 |
2024/12/5 |
4,900 |
4,935 |
4,845 |
4,925 |
+1.13% |
27,500 |
2024/12/4 |
5,100 |
5,120 |
4,870 |
4,870 |
-4.32% |
30,300 |
2024/12/3 |
4,960 |
5,130 |
4,960 |
5,090 |
+2.31% |
44,600 |
2024/12/2 |
4,960 |
5,010 |
4,960 |
4,975 |
+0.00% |
28,000 |
2024/11/29 |
4,975 |
5,020 |
4,965 |
4,975 |
-0.90% |
17,000 |
2024/11/28 |
4,950 |
5,040 |
4,950 |
5,020 |
+0.00% |
15,700 |
2024/11/27 |
5,040 |
5,120 |
4,970 |
5,020 |
+0.70% |
27,400 |
2024/11/26 |
5,120 |
5,220 |
4,950 |
4,985 |
-3.20% |
54,700 |
2024/11/25 |
5,110 |
5,200 |
5,070 |
5,150 |
+1.38% |
64,700 |
2024/11/22 |
4,950 |
5,080 |
4,945 |
5,080 |
+2.63% |
62,100 |
2024/11/21 |
4,960 |
4,990 |
4,855 |
4,950 |
-0.30% |
45,600 |
2024/11/20 |
5,000 |
5,040 |
4,930 |
4,965 |
-0.70% |
28,500 |
2024/11/19 |
5,020 |
5,070 |
4,985 |
5,000 |
-0.40% |
20,200 |
2024/11/18 |
5,080 |
5,130 |
4,965 |
5,020 |
-1.18% |
24,300 |
2024/11/15 |
5,020 |
5,150 |
4,840 |
5,080 |
-0.78% |
78,800 |
2024/11/14 |
4,945 |
5,180 |
4,910 |
5,120 |
+3.54% |
63,700 |
2024/11/13 |
5,030 |
5,080 |
4,925 |
4,945 |
-1.69% |
28,800 |
2024/11/12 |
5,040 |
5,090 |
5,010 |
5,030 |
-0.79% |
24,500 |
2024/11/11 |
5,050 |
5,090 |
5,030 |
5,070 |
+0.40% |
10,800 |
2024/11/8 |
5,130 |
5,150 |
5,050 |
5,050 |
-1.56% |
18,100 |
2024/11/7 |
5,080 |
5,170 |
5,080 |
5,130 |
+0.98% |
24,000 |
2024/11/6 |
5,090 |
5,120 |
5,020 |
5,080 |
+0.79% |
20,400 |
2024/11/5 |
5,120 |
5,120 |
5,020 |
5,040 |
-0.40% |
10,600 |
2024/11/1 |
5,090 |
5,130 |
5,060 |
5,060 |
-1.75% |
13,800 |
2024/10/31 |
5,110 |
5,150 |
5,090 |
5,150 |
+1.18% |
16,000 |
2024/10/30 |
5,110 |
5,130 |
5,080 |
5,090 |
+0.00% |
32,400 |
2024/10/29 |
5,040 |
5,120 |
5,010 |
5,090 |
+0.79% |
18,000 |
2024/10/28 |
5,110 |
5,120 |
5,020 |
5,050 |
+0.40% |
10,700 |
2024/10/25 |
5,180 |
5,180 |
5,000 |
5,030 |
-3.45% |
30,800 |
2024/10/24 |
5,180 |
5,250 |
5,180 |
5,210 |
+0.97% |
23,100 |
2024/10/23 |
5,160 |
5,230 |
5,130 |
5,160 |
-0.77% |
17,500 |
2024/10/22 |
5,300 |
5,330 |
5,150 |
5,200 |
-2.62% |
23,700 |
2024/10/21 |
5,420 |
5,450 |
5,310 |
5,340 |
-0.74% |
19,100 |
2024/10/18 |
5,080 |
5,390 |
5,080 |
5,380 |
+6.11% |
83,900 |
2024/10/17 |
5,060 |
5,110 |
5,030 |
5,070 |
+0.60% |
21,700 |
2024/10/16 |
5,160 |
5,210 |
5,030 |
5,040 |
-2.89% |
29,900 |
2024/10/15 |
5,180 |
5,230 |
5,170 |
5,190 |
+0.19% |
21,500 |
2024/10/11 |
5,200 |
5,250 |
5,150 |
5,180 |
-1.52% |
16,900 |
2024/10/10 |
5,250 |
5,290 |
5,150 |
5,260 |
+1.15% |
37,200 |
2024/10/9 |
5,190 |
5,230 |
5,070 |
5,200 |
-0.57% |
56,500 |
2024/10/8 |
5,210 |
5,230 |
5,120 |
5,230 |
+0.77% |
21,000 |
2024/10/7 |
5,120 |
5,270 |
5,120 |
5,190 |
+0.78% |
49,900 |
2024/10/4 |
5,200 |
5,230 |
5,140 |
5,150 |
+0.00% |
37,700 |
2024/10/3 |
5,270 |
5,350 |
5,100 |
5,150 |
-0.39% |
30,000 |
2024/10/2 |
5,290 |
5,390 |
5,160 |
5,170 |
-3.54% |
29,900 |
2024/10/1 |
5,280 |
5,390 |
5,250 |
5,360 |
+3.47% |
24,200 |
2024/9/30 |
5,370 |
5,400 |
5,150 |
5,180 |
-5.30% |
31,000 |
2024/9/27 |
5,490 |
5,490 |
5,360 |
5,470 |
+0.74% |
26,500 |
2024/9/26 |
5,350 |
5,430 |
5,280 |
5,430 |
+1.12% |
54,500 |
2024/9/25 |
5,260 |
5,480 |
5,220 |
5,370 |
+3.67% |
70,300 |
2024/9/24 |
5,170 |
5,230 |
5,140 |
5,180 |
+0.58% |
37,300 |
2024/9/20 |
5,200 |
5,250 |
5,010 |
5,150 |
+0.59% |
52,800 |
2024/9/19 |
5,130 |
5,170 |
5,100 |
5,120 |
+0.00% |
23,900 |
2024/9/18 |
5,140 |
5,190 |
5,050 |
5,120 |
+0.00% |
19,500 |
2024/9/17 |
5,190 |
5,190 |
4,995 |
5,120 |
+0.59% |
22,900 |
2024/9/13 |
5,050 |
5,110 |
5,040 |
5,090 |
+0.59% |
35,000 |
2024/9/12 |
5,230 |
5,280 |
5,020 |
5,060 |
-3.07% |
60,700 |
2024/9/11 |
5,270 |
5,300 |
5,140 |
5,220 |
-2.43% |
25,100 |
2024/9/10 |
5,370 |
5,370 |
5,270 |
5,350 |
+0.75% |
16,000 |
2024/9/9 |
5,300 |
5,360 |
5,240 |
5,310 |
-1.67% |
18,800 |
2024/9/6 |
5,450 |
5,450 |
5,350 |
5,400 |
-0.74% |
23,500 |
2024/9/5 |
5,370 |
5,560 |
5,370 |
5,440 |
+0.00% |
22,400 |
2024/9/4 |
5,440 |
5,490 |
5,390 |
5,440 |
-1.81% |
25,400 |
2024/9/3 |
5,510 |
5,580 |
5,500 |
5,540 |
+0.91% |
17,200 |
2024/9/2 |
5,600 |
5,630 |
5,450 |
5,490 |
-0.72% |
19,400 |
2024/8/30 |
5,520 |
5,570 |
5,380 |
5,530 |
+0.73% |
64,800 |
2024/8/29 |
5,460 |
5,780 |
5,440 |
5,490 |
+1.10% |
91,500 |
2024/8/28 |
5,390 |
5,480 |
5,350 |
5,430 |
+1.31% |
26,600 |
2024/8/27 |
5,330 |
5,460 |
5,330 |
5,360 |
+0.94% |
19,100 |
2024/8/26 |
5,180 |
5,360 |
5,160 |
5,310 |
+3.91% |
35,800 |
2024/8/23 |
5,010 |
5,150 |
5,010 |
5,110 |
+1.39% |
13,800 |
2024/8/22 |
5,120 |
5,120 |
5,010 |
5,040 |
-0.20% |
10,400 |
2024/8/21 |
5,040 |
5,110 |
5,000 |
5,050 |
-0.98% |
9,000 |
2024/8/20 |
5,080 |
5,160 |
5,080 |
5,100 |
+0.39% |
9,000 |
2024/8/19 |
5,140 |
5,210 |
5,070 |
5,080 |
-1.36% |
17,300 |
2024/8/16 |
5,190 |
5,220 |
5,110 |
5,150 |
+1.38% |
21,800 |
2024/8/15 |
5,120 |
5,150 |
5,020 |
5,080 |
-1.17% |
25,900 |
2024/8/14 |
5,000 |
5,160 |
4,950 |
5,140 |
+3.21% |
28,300 |
2024/8/13 |
5,010 |
5,120 |
4,965 |
4,980 |
+0.91% |
32,200 |
|