日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
4,860 |
4,885 |
4,805 |
4,815 |
-0.82% |
15,800 |
2025/2/13 |
4,840 |
4,880 |
4,800 |
4,855 |
+1.04% |
20,200 |
2025/2/12 |
4,840 |
4,870 |
4,785 |
4,805 |
-0.31% |
30,000 |
2025/2/10 |
5,000 |
5,010 |
4,820 |
4,820 |
-3.98% |
50,200 |
2025/2/7 |
5,080 |
5,090 |
5,000 |
5,020 |
-1.57% |
13,400 |
2025/2/6 |
5,100 |
5,160 |
5,020 |
5,100 |
+0.00% |
20,700 |
2025/2/5 |
5,040 |
5,100 |
5,010 |
5,100 |
+1.19% |
30,500 |
2025/2/4 |
5,160 |
5,170 |
5,040 |
5,040 |
-1.56% |
33,300 |
2025/2/3 |
5,270 |
5,380 |
5,030 |
5,120 |
-1.16% |
61,800 |
2025/1/31 |
5,020 |
5,310 |
4,930 |
5,180 |
+2.57% |
127,000 |
2025/1/30 |
5,010 |
5,050 |
4,920 |
5,050 |
+0.00% |
31,600 |
2025/1/29 |
5,060 |
5,070 |
5,000 |
5,050 |
-0.20% |
18,800 |
2025/1/28 |
5,020 |
5,080 |
4,980 |
5,060 |
-0.59% |
24,900 |
2025/1/27 |
5,130 |
5,140 |
5,050 |
5,090 |
-1.17% |
21,300 |
2025/1/24 |
5,170 |
5,180 |
5,090 |
5,150 |
+0.39% |
17,300 |
2025/1/23 |
5,200 |
5,200 |
5,090 |
5,130 |
-1.16% |
23,700 |
2025/1/22 |
5,180 |
5,250 |
5,140 |
5,190 |
+0.78% |
22,800 |
2025/1/21 |
5,150 |
5,170 |
5,040 |
5,150 |
+1.18% |
17,200 |
2025/1/20 |
5,090 |
5,090 |
5,040 |
5,090 |
+0.59% |
8,600 |
2025/1/17 |
5,010 |
5,070 |
4,980 |
5,060 |
+0.00% |
14,900 |
2025/1/16 |
5,000 |
5,120 |
5,000 |
5,060 |
+0.40% |
18,600 |
2025/1/15 |
5,090 |
5,100 |
5,000 |
5,040 |
-0.79% |
17,100 |
2025/1/14 |
5,110 |
5,110 |
4,990 |
5,080 |
-0.59% |
23,100 |
2025/1/10 |
5,110 |
5,260 |
5,070 |
5,110 |
-1.73% |
16,500 |
2025/1/9 |
5,300 |
5,300 |
5,190 |
5,200 |
-1.89% |
13,000 |
2025/1/8 |
5,310 |
5,330 |
5,250 |
5,300 |
-0.38% |
17,900 |
2025/1/7 |
5,390 |
5,440 |
5,320 |
5,320 |
-0.19% |
18,900 |
2025/1/6 |
5,450 |
5,480 |
5,320 |
5,330 |
-2.20% |
15,800 |
2024/12/30 |
5,450 |
5,520 |
5,440 |
5,450 |
-0.18% |
9,500 |
2024/12/27 |
5,370 |
5,470 |
5,350 |
5,460 |
+1.49% |
31,100 |
2024/12/26 |
5,400 |
5,440 |
5,310 |
5,380 |
-0.55% |
23,800 |
2024/12/25 |
5,370 |
5,420 |
5,280 |
5,410 |
+1.12% |
25,500 |
2024/12/24 |
5,410 |
5,470 |
5,320 |
5,350 |
-1.11% |
19,200 |
2024/12/23 |
5,410 |
5,480 |
5,400 |
5,410 |
+0.19% |
14,000 |
2024/12/20 |
5,420 |
5,510 |
5,400 |
5,400 |
-0.37% |
19,500 |
2024/12/19 |
5,370 |
5,470 |
5,370 |
5,420 |
-0.73% |
10,400 |
2024/12/18 |
5,440 |
5,550 |
5,430 |
5,460 |
+0.55% |
18,400 |
2024/12/17 |
5,520 |
5,540 |
5,430 |
5,430 |
-1.45% |
15,700 |
2024/12/16 |
5,430 |
5,580 |
5,430 |
5,510 |
+1.10% |
29,600 |
2024/12/13 |
5,280 |
5,480 |
5,280 |
5,450 |
+1.30% |
45,200 |
2024/12/12 |
5,470 |
5,480 |
5,370 |
5,380 |
-0.19% |
25,700 |
2024/12/11 |
5,420 |
5,420 |
5,330 |
5,390 |
-0.55% |
23,700 |
2024/12/10 |
5,420 |
5,440 |
5,340 |
5,420 |
+0.00% |
41,000 |
2024/12/9 |
5,440 |
5,470 |
5,370 |
5,420 |
+0.74% |
23,100 |
2024/12/6 |
5,400 |
5,450 |
5,330 |
5,380 |
-1.10% |
44,200 |
2024/12/5 |
5,380 |
5,440 |
5,380 |
5,440 |
+1.30% |
22,300 |
2024/12/4 |
5,370 |
5,430 |
5,330 |
5,370 |
-1.29% |
29,400 |
2024/12/3 |
5,550 |
5,570 |
5,430 |
5,440 |
-0.18% |
52,900 |
2024/12/2 |
5,510 |
5,510 |
5,440 |
5,450 |
-1.27% |
27,200 |
2024/11/29 |
5,560 |
5,600 |
5,440 |
5,520 |
+0.36% |
42,800 |
2024/11/28 |
5,370 |
5,580 |
5,340 |
5,500 |
+2.42% |
44,800 |
2024/11/27 |
5,390 |
5,520 |
5,310 |
5,370 |
-1.47% |
88,700 |
2024/11/26 |
5,350 |
5,520 |
5,300 |
5,450 |
+1.49% |
88,300 |
2024/11/25 |
5,300 |
5,480 |
5,280 |
5,370 |
+2.29% |
110,800 |
2024/11/22 |
5,090 |
5,280 |
5,060 |
5,250 |
+3.14% |
66,800 |
2024/11/21 |
5,160 |
5,280 |
5,070 |
5,090 |
-0.39% |
54,900 |
2024/11/20 |
5,000 |
5,230 |
4,940 |
5,110 |
+0.20% |
75,300 |
2024/11/19 |
4,920 |
5,110 |
4,920 |
5,100 |
+3.87% |
96,300 |
2024/11/18 |
4,840 |
4,975 |
4,760 |
4,910 |
+0.00% |
85,200 |
2024/11/15 |
4,705 |
4,940 |
4,690 |
4,910 |
+2.83% |
69,400 |
2024/11/14 |
4,820 |
4,850 |
4,765 |
4,775 |
-0.21% |
21,800 |
2024/11/13 |
4,855 |
4,855 |
4,785 |
4,785 |
-1.44% |
15,400 |
2024/11/12 |
4,870 |
4,945 |
4,840 |
4,855 |
+0.10% |
19,800 |
2024/11/11 |
4,850 |
4,900 |
4,805 |
4,850 |
+0.41% |
20,100 |
2024/11/8 |
4,995 |
5,000 |
4,815 |
4,830 |
-0.92% |
31,000 |
2024/11/7 |
4,815 |
4,900 |
4,720 |
4,875 |
+1.99% |
41,900 |
2024/11/6 |
4,775 |
4,830 |
4,645 |
4,780 |
+0.10% |
33,900 |
2024/11/5 |
4,690 |
4,775 |
4,635 |
4,775 |
+3.92% |
58,000 |
2024/11/1 |
4,700 |
4,710 |
4,510 |
4,595 |
-2.44% |
75,300 |
2024/10/31 |
4,800 |
4,905 |
4,580 |
4,710 |
-0.42% |
157,000 |
2024/10/30 |
4,725 |
4,730 |
4,630 |
4,730 |
+2.27% |
133,800 |
2024/10/29 |
4,610 |
4,650 |
4,570 |
4,625 |
+0.87% |
27,600 |
2024/10/28 |
4,565 |
4,645 |
4,555 |
4,585 |
+2.00% |
16,900 |
2024/10/25 |
4,600 |
4,600 |
4,470 |
4,495 |
-1.43% |
18,500 |
2024/10/24 |
4,500 |
4,575 |
4,495 |
4,560 |
+0.55% |
31,000 |
2024/10/23 |
4,595 |
4,635 |
4,510 |
4,535 |
-1.31% |
21,900 |
2024/10/22 |
4,655 |
4,680 |
4,570 |
4,595 |
-1.39% |
26,400 |
2024/10/21 |
4,745 |
4,745 |
4,660 |
4,660 |
-1.17% |
13,400 |
2024/10/18 |
4,670 |
4,725 |
4,635 |
4,715 |
+0.64% |
26,100 |
2024/10/17 |
4,755 |
4,795 |
4,675 |
4,685 |
-0.64% |
19,500 |
2024/10/16 |
4,700 |
4,765 |
4,670 |
4,715 |
-0.63% |
19,000 |
2024/10/15 |
4,755 |
4,790 |
4,730 |
4,745 |
+0.96% |
20,800 |
2024/10/11 |
4,755 |
4,795 |
4,670 |
4,700 |
-0.42% |
16,800 |
2024/10/10 |
4,835 |
4,835 |
4,715 |
4,720 |
-1.67% |
18,000 |
2024/10/9 |
4,730 |
4,825 |
4,730 |
4,800 |
+2.02% |
37,100 |
2024/10/8 |
4,790 |
4,815 |
4,680 |
4,705 |
-2.99% |
28,000 |
2024/10/7 |
4,850 |
4,895 |
4,800 |
4,850 |
+1.15% |
25,800 |
2024/10/4 |
4,805 |
4,875 |
4,770 |
4,795 |
+0.10% |
25,300 |
2024/10/3 |
4,830 |
4,930 |
4,745 |
4,790 |
+3.68% |
52,500 |
2024/10/2 |
4,640 |
4,685 |
4,585 |
4,620 |
-0.43% |
19,100 |
2024/10/1 |
4,585 |
4,675 |
4,575 |
4,640 |
+2.09% |
21,700 |
2024/9/30 |
4,545 |
4,650 |
4,475 |
4,545 |
-1.52% |
34,100 |
2024/9/27 |
4,590 |
4,685 |
4,575 |
4,615 |
-0.22% |
39,900 |
2024/9/26 |
4,545 |
4,635 |
4,530 |
4,625 |
+1.76% |
25,000 |
2024/9/25 |
4,600 |
4,600 |
4,490 |
4,545 |
-0.66% |
22,900 |
2024/9/24 |
4,615 |
4,615 |
4,530 |
4,575 |
+1.33% |
17,400 |
2024/9/20 |
4,570 |
4,630 |
4,475 |
4,515 |
+0.11% |
47,000 |
2024/9/19 |
4,485 |
4,550 |
4,445 |
4,510 |
+2.15% |
20,100 |
2024/9/18 |
4,420 |
4,420 |
4,350 |
4,415 |
+1.49% |
21,800 |
2024/9/17 |
4,315 |
4,395 |
4,260 |
4,350 |
+1.28% |
35,800 |
2024/9/13 |
4,235 |
4,320 |
4,235 |
4,295 |
+1.06% |
25,200 |
2024/9/12 |
4,270 |
4,320 |
4,230 |
4,250 |
+1.80% |
14,500 |
2024/9/11 |
4,200 |
4,235 |
4,105 |
4,175 |
-1.18% |
32,100 |
2024/9/10 |
4,195 |
4,285 |
4,195 |
4,225 |
+0.72% |
18,400 |
2024/9/9 |
4,155 |
4,225 |
4,125 |
4,195 |
-1.41% |
17,800 |
2024/9/6 |
4,220 |
4,355 |
4,220 |
4,255 |
+1.07% |
24,300 |
2024/9/5 |
4,225 |
4,305 |
4,195 |
4,210 |
-0.82% |
14,600 |
2024/9/4 |
4,350 |
4,405 |
4,245 |
4,245 |
-5.14% |
23,500 |
2024/9/3 |
4,465 |
4,480 |
4,445 |
4,475 |
+0.79% |
9,000 |
2024/9/2 |
4,545 |
4,545 |
4,390 |
4,440 |
-1.44% |
17,500 |
2024/8/30 |
4,465 |
4,505 |
4,445 |
4,505 |
+2.04% |
22,500 |
2024/8/29 |
4,410 |
4,430 |
4,365 |
4,415 |
-0.79% |
20,800 |
2024/8/28 |
4,395 |
4,450 |
4,395 |
4,450 |
+1.37% |
18,100 |
2024/8/27 |
4,370 |
4,445 |
4,370 |
4,390 |
+0.11% |
18,100 |
2024/8/26 |
4,435 |
4,460 |
4,365 |
4,385 |
-1.13% |
27,800 |
2024/8/23 |
4,535 |
4,565 |
4,410 |
4,435 |
-1.55% |
14,200 |
2024/8/22 |
4,460 |
4,560 |
4,460 |
4,505 |
+1.81% |
20,000 |
2024/8/21 |
4,480 |
4,480 |
4,385 |
4,425 |
-1.23% |
8,800 |
2024/8/20 |
4,535 |
4,535 |
4,420 |
4,480 |
-0.22% |
13,800 |
2024/8/19 |
4,585 |
4,635 |
4,425 |
4,490 |
-2.07% |
45,400 |
2024/8/16 |
4,580 |
4,605 |
4,525 |
4,585 |
+3.27% |
33,700 |
2024/8/15 |
4,295 |
4,445 |
4,265 |
4,440 |
+3.98% |
28,000 |
2024/8/14 |
4,330 |
4,335 |
4,220 |
4,270 |
-0.81% |
30,800 |
|