| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/21 |
4,295 |
4,320 |
4,285 |
4,315 |
+1.05% |
70,000 |
| 2025/1/20 |
4,205 |
4,280 |
4,195 |
4,270 |
+1.07% |
116,500 |
| 2025/1/17 |
4,185 |
4,235 |
4,130 |
4,225 |
+0.96% |
131,100 |
| 2025/1/16 |
4,220 |
4,220 |
4,155 |
4,185 |
-0.59% |
141,400 |
| 2025/1/15 |
4,165 |
4,220 |
4,165 |
4,210 |
+0.36% |
129,700 |
| 2025/1/14 |
4,145 |
4,205 |
4,145 |
4,195 |
+0.24% |
108,700 |
| 2025/1/10 |
4,170 |
4,200 |
4,130 |
4,185 |
-0.48% |
122,300 |
| 2025/1/9 |
4,130 |
4,250 |
4,115 |
4,205 |
+1.20% |
166,500 |
| 2025/1/8 |
4,200 |
4,230 |
4,150 |
4,155 |
-2.69% |
213,900 |
| 2025/1/7 |
4,275 |
4,680 |
4,230 |
4,270 |
+6.88% |
966,400 |
| 2025/1/6 |
4,120 |
4,145 |
3,995 |
3,995 |
-2.56% |
82,400 |
| 2024/12/30 |
4,130 |
4,145 |
4,100 |
4,100 |
+0.00% |
103,400 |
| 2024/12/27 |
4,005 |
4,115 |
4,005 |
4,100 |
+2.24% |
87,300 |
| 2024/12/26 |
4,000 |
4,020 |
3,995 |
4,010 |
+0.38% |
67,500 |
| 2024/12/25 |
4,030 |
4,030 |
3,960 |
3,995 |
-0.62% |
61,000 |
| 2024/12/24 |
4,030 |
4,035 |
3,995 |
4,020 |
+0.00% |
53,700 |
| 2024/12/23 |
4,000 |
4,050 |
3,990 |
4,020 |
+1.26% |
84,700 |
| 2024/12/20 |
3,970 |
4,015 |
3,955 |
3,970 |
+0.00% |
101,600 |
| 2024/12/19 |
3,890 |
3,990 |
3,880 |
3,970 |
+0.76% |
75,600 |
| 2024/12/18 |
3,955 |
3,990 |
3,930 |
3,940 |
-0.38% |
93,500 |
| 2024/12/17 |
3,955 |
3,990 |
3,945 |
3,955 |
+0.00% |
78,900 |
| 2024/12/16 |
3,965 |
3,985 |
3,925 |
3,955 |
-0.50% |
98,500 |
| 2024/12/13 |
3,995 |
4,045 |
3,965 |
3,975 |
-1.61% |
114,700 |
| 2024/12/12 |
4,000 |
4,075 |
3,985 |
4,040 |
+1.13% |
144,200 |
| 2024/12/11 |
4,030 |
4,065 |
3,985 |
3,995 |
-0.99% |
114,000 |
| 2024/12/10 |
4,110 |
4,110 |
4,020 |
4,035 |
-1.47% |
102,700 |
| 2024/12/9 |
4,115 |
4,135 |
4,075 |
4,095 |
-0.85% |
130,500 |
| 2024/12/6 |
4,200 |
4,210 |
4,130 |
4,130 |
-2.36% |
111,500 |
| 2024/12/5 |
4,250 |
4,255 |
4,200 |
4,230 |
-0.24% |
83,900 |
| 2024/12/4 |
4,290 |
4,300 |
4,205 |
4,240 |
-1.62% |
146,300 |
| 2024/12/3 |
4,255 |
4,340 |
4,255 |
4,310 |
+1.29% |
118,400 |
| 2024/12/2 |
4,255 |
4,290 |
4,215 |
4,255 |
-0.47% |
139,200 |
| 2024/11/29 |
4,265 |
4,300 |
4,265 |
4,275 |
+0.12% |
88,500 |
| 2024/11/28 |
4,230 |
4,280 |
4,215 |
4,270 |
+0.95% |
113,200 |
| 2024/11/27 |
4,255 |
4,290 |
4,170 |
4,230 |
-0.82% |
147,100 |
| 2024/11/26 |
4,230 |
4,295 |
4,230 |
4,265 |
+0.47% |
144,500 |
| 2024/11/25 |
4,205 |
4,270 |
4,180 |
4,245 |
+2.66% |
157,000 |
| 2024/11/22 |
4,145 |
4,155 |
4,110 |
4,135 |
+0.00% |
152,300 |
| 2024/11/21 |
4,130 |
4,145 |
4,100 |
4,135 |
+0.12% |
127,000 |
| 2024/11/20 |
4,145 |
4,190 |
4,085 |
4,130 |
-0.36% |
144,700 |
| 2024/11/19 |
4,130 |
4,185 |
4,105 |
4,145 |
+0.61% |
151,500 |
| 2024/11/18 |
4,100 |
4,145 |
4,085 |
4,120 |
+0.49% |
240,800 |
| 2024/11/15 |
4,065 |
4,140 |
4,065 |
4,100 |
+0.86% |
143,500 |
| 2024/11/14 |
4,155 |
4,185 |
4,065 |
4,065 |
-2.17% |
162,000 |
| 2024/11/13 |
4,165 |
4,195 |
4,130 |
4,155 |
-0.60% |
164,800 |
| 2024/11/12 |
4,210 |
4,265 |
4,170 |
4,180 |
-0.36% |
212,500 |
| 2024/11/11 |
4,125 |
4,210 |
4,110 |
4,195 |
+1.70% |
161,400 |
| 2024/11/8 |
4,020 |
4,180 |
4,010 |
4,125 |
+3.90% |
236,100 |
| 2024/11/7 |
4,095 |
4,120 |
3,955 |
3,970 |
-2.22% |
288,200 |
| 2024/11/6 |
4,025 |
4,130 |
3,955 |
4,060 |
+2.65% |
440,000 |
| 2024/11/5 |
4,025 |
4,035 |
3,955 |
3,955 |
-0.38% |
95,200 |
| 2024/11/1 |
4,025 |
4,025 |
3,970 |
3,970 |
-2.46% |
119,700 |
| 2024/10/31 |
4,000 |
4,090 |
4,000 |
4,070 |
+1.75% |
144,200 |
| 2024/10/30 |
4,000 |
4,015 |
3,970 |
4,000 |
+1.01% |
117,600 |
| 2024/10/29 |
3,935 |
3,980 |
3,915 |
3,960 |
+1.02% |
66,700 |
| 2024/10/28 |
3,880 |
3,960 |
3,880 |
3,920 |
+1.03% |
138,300 |
| 2024/10/25 |
3,900 |
3,915 |
3,835 |
3,880 |
+0.00% |
121,600 |
| 2024/10/24 |
3,840 |
3,890 |
3,840 |
3,880 |
+0.00% |
80,600 |
| 2024/10/23 |
3,860 |
3,905 |
3,860 |
3,880 |
+0.78% |
103,700 |
| 2024/10/22 |
3,905 |
3,930 |
3,835 |
3,850 |
-2.04% |
98,100 |
| 2024/10/21 |
3,930 |
3,965 |
3,930 |
3,930 |
+0.00% |
80,000 |
| 2024/10/18 |
3,950 |
3,970 |
3,930 |
3,930 |
+0.26% |
60,800 |
| 2024/10/17 |
3,930 |
3,955 |
3,920 |
3,920 |
+0.13% |
90,900 |
| 2024/10/16 |
3,900 |
3,950 |
3,885 |
3,915 |
-0.89% |
74,300 |
| 2024/10/15 |
3,990 |
4,000 |
3,905 |
3,950 |
+0.38% |
87,500 |
| 2024/10/11 |
3,905 |
3,955 |
3,905 |
3,935 |
+0.64% |
85,400 |
| 2024/10/10 |
4,010 |
4,020 |
3,910 |
3,910 |
-2.49% |
98,800 |
| 2024/10/9 |
4,095 |
4,115 |
4,010 |
4,010 |
+2.95% |
286,400 |
| 2024/10/8 |
3,820 |
3,905 |
3,820 |
3,895 |
+0.91% |
110,400 |
| 2024/10/7 |
3,880 |
3,905 |
3,825 |
3,860 |
+1.85% |
123,300 |
| 2024/10/4 |
3,755 |
3,825 |
3,755 |
3,790 |
+0.93% |
91,900 |
| 2024/10/3 |
3,835 |
3,895 |
3,755 |
3,755 |
-0.27% |
160,400 |
| 2024/10/2 |
3,770 |
3,785 |
3,735 |
3,765 |
-0.26% |
118,900 |
| 2024/10/1 |
3,700 |
3,780 |
3,700 |
3,775 |
+2.03% |
107,400 |
| 2024/9/30 |
3,635 |
3,705 |
3,615 |
3,700 |
-0.13% |
110,800 |
| 2024/9/27 |
3,735 |
3,755 |
3,685 |
3,705 |
-1.33% |
127,400 |
| 2024/9/26 |
3,720 |
3,755 |
3,710 |
3,755 |
+1.49% |
211,400 |
| 2024/9/25 |
3,675 |
3,710 |
3,645 |
3,700 |
+0.41% |
108,000 |
| 2024/9/24 |
3,700 |
3,730 |
3,680 |
3,685 |
+0.27% |
69,000 |
| 2024/9/20 |
3,710 |
3,725 |
3,675 |
3,675 |
-0.68% |
102,600 |
| 2024/9/19 |
3,690 |
3,720 |
3,685 |
3,700 |
+1.79% |
118,800 |
| 2024/9/18 |
3,605 |
3,655 |
3,580 |
3,635 |
+1.25% |
113,100 |
| 2024/9/17 |
3,620 |
3,620 |
3,540 |
3,590 |
-0.97% |
144,800 |
| 2024/9/13 |
3,620 |
3,660 |
3,600 |
3,625 |
+0.69% |
156,700 |
| 2024/9/12 |
3,650 |
3,720 |
3,580 |
3,600 |
+0.28% |
120,900 |
| 2024/9/11 |
3,555 |
3,650 |
3,535 |
3,590 |
+0.70% |
193,800 |
| 2024/9/10 |
3,550 |
3,580 |
3,530 |
3,565 |
+0.99% |
140,900 |
| 2024/9/9 |
3,485 |
3,545 |
3,455 |
3,530 |
-0.70% |
127,400 |
| 2024/9/6 |
3,650 |
3,665 |
3,525 |
3,555 |
-1.80% |
101,900 |
| 2024/9/5 |
3,615 |
3,675 |
3,615 |
3,620 |
-1.09% |
109,200 |
| 2024/9/4 |
3,595 |
3,665 |
3,570 |
3,660 |
-0.14% |
123,400 |
| 2024/9/3 |
3,650 |
3,695 |
3,650 |
3,665 |
+0.41% |
71,600 |
| 2024/9/2 |
3,725 |
3,740 |
3,650 |
3,650 |
-1.35% |
102,600 |
| 2024/8/30 |
3,615 |
3,715 |
3,615 |
3,700 |
+2.49% |
160,800 |
| 2024/8/29 |
3,550 |
3,610 |
3,520 |
3,610 |
+1.40% |
169,100 |
| 2024/8/28 |
3,615 |
3,615 |
3,535 |
3,560 |
-2.20% |
123,600 |
| 2024/8/27 |
3,575 |
3,660 |
3,545 |
3,640 |
+1.82% |
178,300 |
| 2024/8/26 |
3,545 |
3,595 |
3,500 |
3,575 |
+0.70% |
118,300 |
| 2024/8/23 |
3,565 |
3,575 |
3,525 |
3,550 |
-0.42% |
113,200 |
| 2024/8/22 |
3,530 |
3,580 |
3,485 |
3,565 |
+1.57% |
98,800 |
| 2024/8/21 |
3,465 |
3,520 |
3,450 |
3,510 |
-0.71% |
105,800 |
| 2024/8/20 |
3,510 |
3,560 |
3,495 |
3,535 |
+0.14% |
154,400 |
| 2024/8/19 |
3,440 |
3,540 |
3,440 |
3,530 |
-0.14% |
186,100 |
| 2024/8/16 |
3,500 |
3,560 |
3,490 |
3,535 |
+2.17% |
156,800 |
| 2024/8/15 |
3,520 |
3,540 |
3,435 |
3,460 |
-2.40% |
165,900 |
| 2024/8/14 |
3,505 |
3,560 |
3,475 |
3,545 |
+1.00% |
114,600 |
| 2024/8/13 |
3,500 |
3,535 |
3,475 |
3,510 |
+1.01% |
134,800 |
| 2024/8/9 |
3,500 |
3,550 |
3,415 |
3,475 |
+1.61% |
187,800 |
| 2024/8/8 |
3,400 |
3,495 |
3,400 |
3,420 |
-0.73% |
185,800 |
| 2024/8/7 |
3,325 |
3,490 |
3,250 |
3,445 |
+2.84% |
296,400 |
| 2024/8/6 |
3,220 |
3,405 |
3,185 |
3,350 |
+11.30% |
297,200 |
| 2024/8/5 |
3,150 |
3,255 |
2,952 |
3,010 |
-8.51% |
502,200 |
| 2024/8/2 |
3,345 |
3,405 |
3,255 |
3,290 |
-7.45% |
638,000 |
| 2024/8/1 |
3,575 |
3,605 |
3,430 |
3,555 |
-1.25% |
503,000 |
| 2024/7/31 |
3,490 |
3,610 |
3,465 |
3,600 |
+3.00% |
191,200 |
| 2024/7/30 |
3,450 |
3,515 |
3,430 |
3,495 |
+1.90% |
230,800 |
| 2024/7/29 |
3,355 |
3,430 |
3,355 |
3,430 |
+3.63% |
109,500 |
| 2024/7/26 |
3,300 |
3,345 |
3,280 |
3,310 |
-0.60% |
103,000 |
| 2024/7/25 |
3,380 |
3,380 |
3,305 |
3,330 |
-1.77% |
186,700 |
| 2024/7/24 |
3,375 |
3,420 |
3,360 |
3,390 |
-0.73% |
169,700 |
| 2024/7/23 |
3,460 |
3,480 |
3,375 |
3,415 |
-1.16% |
77,400 |
| 2024/7/22 |
3,550 |
3,575 |
3,455 |
3,455 |
-2.40% |
136,200 |
| 2024/7/19 |
3,475 |
3,540 |
3,445 |
3,540 |
+1.58% |
140,500 |
|
