日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
4,200 |
4,320 |
4,050 |
4,275 |
+2.52% |
51,200 |
2025/2/14 |
4,265 |
4,265 |
4,025 |
4,170 |
-5.33% |
44,200 |
2025/2/13 |
4,200 |
4,420 |
4,060 |
4,405 |
+6.27% |
102,200 |
2025/2/12 |
3,980 |
4,180 |
3,960 |
4,145 |
+5.20% |
40,100 |
2025/2/10 |
3,895 |
3,955 |
3,830 |
3,940 |
+0.38% |
26,000 |
2025/2/7 |
3,880 |
3,935 |
3,850 |
3,925 |
+1.82% |
24,400 |
2025/2/6 |
3,815 |
3,885 |
3,785 |
3,855 |
+1.18% |
16,400 |
2025/2/5 |
3,830 |
3,850 |
3,745 |
3,810 |
-0.52% |
27,600 |
2025/2/4 |
4,100 |
4,100 |
3,830 |
3,830 |
-6.01% |
26,800 |
2025/2/3 |
4,010 |
4,185 |
4,000 |
4,075 |
+0.74% |
35,900 |
2025/1/31 |
3,935 |
4,145 |
3,900 |
4,045 |
+2.80% |
79,400 |
2025/1/30 |
3,985 |
3,985 |
3,740 |
3,935 |
-2.84% |
201,300 |
2025/1/29 |
4,105 |
4,120 |
4,045 |
4,050 |
-0.61% |
23,300 |
2025/1/28 |
4,100 |
4,140 |
4,040 |
4,075 |
-0.61% |
16,900 |
2025/1/27 |
4,240 |
4,240 |
4,025 |
4,100 |
-3.42% |
34,700 |
2025/1/24 |
4,250 |
4,325 |
4,200 |
4,245 |
+1.07% |
36,700 |
2025/1/23 |
4,195 |
4,215 |
4,135 |
4,200 |
+0.12% |
29,100 |
2025/1/22 |
4,180 |
4,200 |
4,115 |
4,195 |
+0.36% |
16,500 |
2025/1/21 |
4,160 |
4,215 |
4,075 |
4,180 |
+1.46% |
30,600 |
2025/1/20 |
4,100 |
4,155 |
4,065 |
4,120 |
+0.86% |
38,700 |
2025/1/17 |
3,995 |
4,115 |
3,945 |
4,085 |
+1.87% |
46,400 |
2025/1/16 |
4,050 |
4,125 |
4,010 |
4,010 |
-0.25% |
35,400 |
2025/1/15 |
4,035 |
4,135 |
4,010 |
4,020 |
-1.83% |
30,400 |
2025/1/14 |
4,095 |
4,140 |
4,045 |
4,095 |
-1.68% |
29,300 |
2025/1/10 |
4,120 |
4,220 |
4,075 |
4,165 |
+0.97% |
28,200 |
2025/1/9 |
4,290 |
4,335 |
4,080 |
4,125 |
-3.17% |
61,900 |
2025/1/8 |
4,240 |
4,310 |
4,230 |
4,260 |
-0.70% |
26,200 |
2025/1/7 |
4,310 |
4,355 |
4,230 |
4,290 |
+0.70% |
24,700 |
2025/1/6 |
4,450 |
4,585 |
4,250 |
4,260 |
-3.84% |
70,600 |
2024/12/30 |
4,470 |
4,480 |
4,360 |
4,430 |
-0.11% |
33,700 |
2024/12/27 |
4,395 |
4,515 |
4,390 |
4,435 |
+0.91% |
39,300 |
2024/12/26 |
4,335 |
4,395 |
4,290 |
4,395 |
+1.38% |
18,500 |
2024/12/25 |
4,430 |
4,465 |
4,280 |
4,335 |
+0.70% |
18,000 |
2024/12/24 |
4,515 |
4,515 |
4,245 |
4,305 |
-3.15% |
37,400 |
2024/12/23 |
4,400 |
4,500 |
4,365 |
4,445 |
+1.95% |
52,300 |
2024/12/20 |
4,220 |
4,380 |
4,220 |
4,360 |
+3.93% |
37,500 |
2024/12/19 |
4,085 |
4,215 |
4,055 |
4,195 |
+0.96% |
44,300 |
2024/12/18 |
4,200 |
4,205 |
4,125 |
4,155 |
-0.95% |
27,300 |
2024/12/17 |
4,120 |
4,245 |
4,120 |
4,195 |
+1.82% |
50,900 |
2024/12/16 |
4,075 |
4,140 |
4,045 |
4,120 |
+1.98% |
16,700 |
2024/12/13 |
4,085 |
4,135 |
4,010 |
4,040 |
-0.62% |
24,900 |
2024/12/12 |
3,995 |
4,090 |
3,985 |
4,065 |
+2.39% |
33,400 |
2024/12/11 |
3,945 |
3,995 |
3,935 |
3,970 |
+1.53% |
28,800 |
2024/12/10 |
3,950 |
3,950 |
3,895 |
3,910 |
+0.26% |
8,400 |
2024/12/9 |
3,865 |
3,905 |
3,830 |
3,900 |
+0.26% |
13,300 |
2024/12/6 |
3,905 |
3,995 |
3,850 |
3,890 |
-0.38% |
13,300 |
2024/12/5 |
3,870 |
3,920 |
3,855 |
3,905 |
+1.03% |
13,400 |
2024/12/4 |
3,900 |
3,900 |
3,815 |
3,865 |
-0.13% |
8,600 |
2024/12/3 |
3,855 |
3,900 |
3,855 |
3,870 |
+0.39% |
8,200 |
2024/12/2 |
3,920 |
3,920 |
3,850 |
3,855 |
-2.65% |
13,300 |
2024/11/29 |
3,810 |
3,975 |
3,810 |
3,960 |
+3.94% |
27,100 |
2024/11/28 |
3,815 |
3,925 |
3,800 |
3,810 |
+0.66% |
26,100 |
2024/11/27 |
3,790 |
3,860 |
3,780 |
3,785 |
-1.43% |
11,400 |
2024/11/26 |
3,820 |
3,895 |
3,785 |
3,840 |
+0.26% |
15,800 |
2024/11/25 |
3,895 |
3,895 |
3,790 |
3,830 |
-1.03% |
18,600 |
2024/11/22 |
3,770 |
3,945 |
3,730 |
3,870 |
+3.89% |
48,200 |
2024/11/21 |
3,825 |
3,895 |
3,705 |
3,725 |
-1.59% |
44,400 |
2024/11/20 |
3,730 |
3,805 |
3,715 |
3,785 |
+0.93% |
13,300 |
2024/11/19 |
3,695 |
3,885 |
3,690 |
3,750 |
+0.67% |
31,400 |
2024/11/18 |
3,650 |
3,755 |
3,650 |
3,725 |
+2.34% |
19,900 |
2024/11/15 |
3,755 |
3,870 |
3,635 |
3,640 |
-1.22% |
32,000 |
2024/11/14 |
3,530 |
3,740 |
3,520 |
3,685 |
+2.36% |
33,000 |
2024/11/13 |
3,635 |
3,635 |
3,420 |
3,600 |
-0.96% |
27,100 |
2024/11/12 |
3,355 |
3,680 |
3,285 |
3,635 |
+4.01% |
36,000 |
2024/11/11 |
3,450 |
3,550 |
3,445 |
3,495 |
-0.71% |
32,600 |
2024/11/8 |
3,545 |
3,685 |
3,455 |
3,520 |
+0.43% |
21,800 |
2024/11/7 |
3,410 |
3,520 |
3,410 |
3,505 |
+2.19% |
26,300 |
2024/11/6 |
3,445 |
3,445 |
3,340 |
3,430 |
-0.44% |
15,600 |
2024/11/5 |
3,385 |
3,445 |
3,250 |
3,445 |
-0.29% |
15,200 |
2024/11/1 |
3,450 |
3,490 |
3,400 |
3,455 |
+1.47% |
25,000 |
2024/10/31 |
3,350 |
3,450 |
3,260 |
3,405 |
+3.81% |
52,400 |
2024/10/30 |
3,280 |
3,320 |
3,175 |
3,280 |
-2.09% |
50,200 |
2024/10/29 |
3,245 |
3,365 |
3,245 |
3,350 |
+3.24% |
17,400 |
2024/10/28 |
3,130 |
3,265 |
3,125 |
3,245 |
+2.53% |
9,700 |
2024/10/25 |
3,170 |
3,250 |
3,150 |
3,165 |
+0.80% |
20,600 |
2024/10/24 |
3,155 |
3,225 |
3,115 |
3,140 |
-1.10% |
18,700 |
2024/10/23 |
3,205 |
3,280 |
3,175 |
3,175 |
-2.01% |
10,700 |
2024/10/22 |
3,300 |
3,310 |
3,190 |
3,240 |
-1.52% |
7,600 |
2024/10/21 |
3,340 |
3,410 |
3,270 |
3,290 |
+0.61% |
12,600 |
2024/10/18 |
3,350 |
3,355 |
3,270 |
3,270 |
-3.25% |
11,000 |
2024/10/17 |
3,395 |
3,405 |
3,360 |
3,380 |
+0.30% |
8,100 |
2024/10/16 |
3,330 |
3,450 |
3,330 |
3,370 |
+1.05% |
12,200 |
2024/10/15 |
3,275 |
3,380 |
3,215 |
3,335 |
+1.06% |
16,100 |
2024/10/11 |
3,175 |
3,320 |
3,175 |
3,300 |
+3.94% |
23,600 |
2024/10/10 |
3,305 |
3,320 |
3,175 |
3,175 |
-4.37% |
27,900 |
2024/10/9 |
3,355 |
3,360 |
3,275 |
3,320 |
-1.04% |
21,500 |
2024/10/8 |
3,475 |
3,475 |
3,340 |
3,355 |
-3.59% |
23,800 |
2024/10/7 |
3,600 |
3,600 |
3,470 |
3,480 |
-4.26% |
21,400 |
2024/10/4 |
3,610 |
3,695 |
3,540 |
3,635 |
+1.68% |
33,200 |
2024/10/3 |
3,530 |
3,590 |
3,490 |
3,575 |
+2.58% |
12,000 |
2024/10/2 |
3,500 |
3,585 |
3,460 |
3,485 |
-1.83% |
32,800 |
2024/10/1 |
3,400 |
3,570 |
3,260 |
3,550 |
+4.26% |
33,600 |
2024/9/30 |
3,590 |
3,665 |
3,365 |
3,405 |
+2.56% |
68,200 |
2024/9/27 |
3,375 |
3,375 |
3,225 |
3,320 |
-4.05% |
29,100 |
2024/9/26 |
3,340 |
3,480 |
3,320 |
3,460 |
+2.22% |
34,300 |
2024/9/25 |
3,420 |
3,470 |
3,345 |
3,385 |
-1.17% |
34,800 |
2024/9/24 |
3,320 |
3,450 |
3,315 |
3,425 |
+5.38% |
40,500 |
2024/9/20 |
3,305 |
3,320 |
3,210 |
3,250 |
-1.52% |
28,700 |
2024/9/19 |
3,345 |
3,345 |
3,255 |
3,300 |
+1.85% |
28,400 |
2024/9/18 |
3,290 |
3,310 |
3,205 |
3,240 |
-0.92% |
20,500 |
2024/9/17 |
3,280 |
3,340 |
3,215 |
3,270 |
-0.46% |
31,300 |
2024/9/13 |
3,100 |
3,285 |
3,100 |
3,285 |
+7.88% |
34,900 |
2024/9/12 |
3,055 |
3,130 |
3,015 |
3,045 |
+2.15% |
29,700 |
2024/9/11 |
2,976 |
3,100 |
2,935 |
2,981 |
+0.17% |
21,700 |
2024/9/10 |
3,060 |
3,060 |
2,950 |
2,976 |
-4.00% |
20,600 |
2024/9/9 |
2,878 |
3,135 |
2,872 |
3,100 |
+7.04% |
41,200 |
2024/9/6 |
2,910 |
2,969 |
2,893 |
2,896 |
+0.49% |
24,400 |
2024/9/5 |
2,793 |
2,900 |
2,793 |
2,882 |
+3.19% |
19,800 |
2024/9/4 |
2,786 |
2,826 |
2,750 |
2,793 |
-1.52% |
15,400 |
2024/9/3 |
2,800 |
2,843 |
2,800 |
2,836 |
+0.89% |
17,300 |
2024/9/2 |
2,790 |
2,820 |
2,761 |
2,811 |
+0.75% |
44,800 |
2024/8/30 |
2,763 |
2,790 |
2,739 |
2,790 |
+1.90% |
16,300 |
2024/8/29 |
2,715 |
2,765 |
2,700 |
2,738 |
+1.37% |
17,700 |
2024/8/28 |
2,682 |
2,738 |
2,655 |
2,701 |
+0.71% |
7,400 |
2024/8/27 |
2,681 |
2,703 |
2,649 |
2,682 |
+1.17% |
6,800 |
2024/8/26 |
2,586 |
2,651 |
2,566 |
2,651 |
+2.51% |
6,300 |
2024/8/23 |
2,609 |
2,653 |
2,552 |
2,586 |
-0.88% |
29,300 |
2024/8/22 |
2,699 |
2,703 |
2,579 |
2,609 |
-3.33% |
24,600 |
2024/8/21 |
2,653 |
2,715 |
2,653 |
2,699 |
+0.86% |
4,700 |
2024/8/20 |
2,716 |
2,742 |
2,676 |
2,676 |
+0.38% |
13,400 |
2024/8/19 |
2,659 |
2,749 |
2,633 |
2,666 |
+2.18% |
20,700 |
2024/8/16 |
2,617 |
2,704 |
2,609 |
2,609 |
-0.27% |
11,600 |
2024/8/15 |
2,667 |
2,667 |
2,579 |
2,616 |
-0.98% |
7,000 |
|