日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
5,860 |
5,910 |
5,580 |
5,610 |
-4.10% |
460,200 |
2025/2/13 |
5,920 |
5,960 |
5,820 |
5,850 |
-1.18% |
336,000 |
2025/2/12 |
5,720 |
5,950 |
5,650 |
5,920 |
+2.42% |
590,600 |
2025/2/10 |
6,030 |
6,080 |
5,710 |
5,780 |
-5.71% |
715,600 |
2025/2/7 |
5,820 |
6,450 |
5,730 |
6,130 |
+0.16% |
1,213,200 |
2025/2/6 |
5,990 |
6,170 |
5,950 |
6,120 |
+3.38% |
677,000 |
2025/2/5 |
5,810 |
6,000 |
5,780 |
5,920 |
+1.89% |
557,800 |
2025/2/4 |
5,780 |
5,940 |
5,760 |
5,810 |
+1.40% |
434,800 |
2025/2/3 |
5,690 |
5,820 |
5,650 |
5,730 |
-0.69% |
395,900 |
2025/1/31 |
5,680 |
5,810 |
5,630 |
5,770 |
+4.72% |
495,200 |
2025/1/30 |
5,500 |
5,590 |
5,480 |
5,510 |
-2.30% |
405,800 |
2025/1/29 |
5,650 |
5,690 |
5,540 |
5,640 |
+1.26% |
405,700 |
2025/1/28 |
5,640 |
5,670 |
5,470 |
5,570 |
-3.63% |
941,400 |
2025/1/27 |
6,570 |
6,610 |
5,670 |
5,780 |
-13.34% |
1,586,400 |
2025/1/24 |
6,680 |
6,770 |
6,580 |
6,670 |
-0.74% |
380,400 |
2025/1/23 |
6,590 |
6,720 |
6,440 |
6,720 |
+2.91% |
283,700 |
2025/1/22 |
6,320 |
6,550 |
6,320 |
6,530 |
+3.82% |
328,500 |
2025/1/21 |
6,320 |
6,410 |
6,220 |
6,290 |
-0.47% |
194,700 |
2025/1/20 |
6,400 |
6,430 |
6,320 |
6,320 |
-0.47% |
197,200 |
2025/1/17 |
6,270 |
6,390 |
6,220 |
6,350 |
+0.79% |
225,300 |
2025/1/16 |
6,340 |
6,400 |
6,210 |
6,300 |
+2.61% |
361,900 |
2025/1/15 |
6,020 |
6,210 |
5,960 |
6,140 |
+2.68% |
423,000 |
2025/1/14 |
6,420 |
6,470 |
5,900 |
5,980 |
-8.28% |
661,300 |
2025/1/10 |
6,410 |
6,540 |
6,330 |
6,520 |
+0.15% |
393,700 |
2025/1/9 |
6,580 |
6,730 |
6,470 |
6,510 |
-1.66% |
307,400 |
2025/1/8 |
6,650 |
6,810 |
6,570 |
6,620 |
-1.78% |
326,000 |
2025/1/7 |
6,900 |
6,930 |
6,730 |
6,740 |
+2.12% |
446,200 |
2025/1/6 |
6,480 |
6,710 |
6,450 |
6,600 |
+2.80% |
433,800 |
2024/12/30 |
6,360 |
6,420 |
6,270 |
6,420 |
+0.94% |
216,400 |
2024/12/27 |
6,300 |
6,440 |
6,300 |
6,360 |
+0.00% |
217,500 |
2024/12/26 |
6,230 |
6,360 |
6,220 |
6,360 |
+1.60% |
218,400 |
2024/12/25 |
6,190 |
6,290 |
6,180 |
6,260 |
+1.13% |
103,600 |
2024/12/24 |
6,250 |
6,250 |
6,130 |
6,190 |
-0.96% |
124,100 |
2024/12/23 |
6,310 |
6,330 |
6,110 |
6,250 |
+0.64% |
268,400 |
2024/12/20 |
6,230 |
6,460 |
6,170 |
6,210 |
-1.74% |
332,200 |
2024/12/19 |
5,990 |
6,380 |
5,940 |
6,320 |
+2.27% |
310,700 |
2024/12/18 |
6,240 |
6,310 |
6,130 |
6,180 |
-2.68% |
498,100 |
2024/12/17 |
6,250 |
6,450 |
6,210 |
6,350 |
+2.58% |
455,000 |
2024/12/16 |
6,170 |
6,390 |
6,140 |
6,190 |
-0.16% |
283,800 |
2024/12/13 |
6,100 |
6,200 |
6,080 |
6,200 |
+1.31% |
329,000 |
2024/12/12 |
6,020 |
6,150 |
5,970 |
6,120 |
+5.15% |
548,500 |
2024/12/11 |
5,830 |
5,940 |
5,710 |
5,820 |
-1.85% |
300,400 |
2024/12/10 |
5,920 |
6,000 |
5,790 |
5,930 |
+0.17% |
355,400 |
2024/12/9 |
5,880 |
5,930 |
5,700 |
5,920 |
+3.32% |
327,300 |
2024/12/6 |
5,740 |
5,780 |
5,660 |
5,730 |
-1.04% |
202,200 |
2024/12/5 |
5,870 |
5,980 |
5,780 |
5,790 |
+0.35% |
242,000 |
2024/12/4 |
5,850 |
5,910 |
5,740 |
5,770 |
-2.04% |
228,200 |
2024/12/3 |
5,880 |
5,980 |
5,870 |
5,890 |
+0.86% |
278,100 |
2024/12/2 |
6,030 |
6,120 |
5,840 |
5,840 |
-2.67% |
451,700 |
2024/11/29 |
6,050 |
6,080 |
5,960 |
6,000 |
-1.64% |
239,400 |
2024/11/28 |
6,010 |
6,140 |
5,910 |
6,100 |
+0.00% |
309,300 |
2024/11/27 |
6,140 |
6,170 |
6,050 |
6,100 |
-0.65% |
217,200 |
2024/11/26 |
6,160 |
6,230 |
6,000 |
6,140 |
-1.76% |
493,400 |
2024/11/25 |
6,090 |
6,360 |
6,080 |
6,250 |
+1.96% |
703,500 |
2024/11/22 |
5,680 |
6,160 |
5,670 |
6,130 |
+9.46% |
818,800 |
2024/11/21 |
5,720 |
5,740 |
5,480 |
5,600 |
-1.41% |
327,000 |
2024/11/20 |
5,720 |
5,740 |
5,580 |
5,680 |
-0.70% |
341,300 |
2024/11/19 |
5,780 |
5,800 |
5,700 |
5,720 |
-0.52% |
330,000 |
2024/11/18 |
5,760 |
5,900 |
5,680 |
5,750 |
+3.42% |
822,700 |
2024/11/15 |
5,570 |
5,730 |
5,530 |
5,560 |
+1.46% |
852,100 |
2024/11/14 |
5,870 |
5,890 |
5,480 |
5,480 |
-7.12% |
919,000 |
2024/11/13 |
6,200 |
6,260 |
5,830 |
5,900 |
-5.30% |
652,300 |
2024/11/12 |
6,690 |
6,740 |
6,230 |
6,230 |
-5.75% |
605,200 |
2024/11/11 |
6,450 |
6,630 |
6,410 |
6,610 |
+2.48% |
403,700 |
2024/11/8 |
6,560 |
6,570 |
6,360 |
6,450 |
+0.94% |
587,400 |
2024/11/7 |
6,410 |
6,460 |
6,110 |
6,390 |
-2.14% |
1,028,200 |
2024/11/6 |
6,180 |
6,600 |
6,120 |
6,530 |
+5.32% |
1,488,800 |
2024/11/5 |
6,150 |
6,550 |
5,900 |
6,200 |
-16.22% |
2,511,600 |
2024/11/1 |
7,380 |
7,550 |
7,310 |
7,400 |
-1.73% |
827,400 |
2024/10/31 |
7,300 |
7,600 |
7,260 |
7,530 |
+0.40% |
562,400 |
2024/10/30 |
7,430 |
7,670 |
7,370 |
7,500 |
+4.02% |
1,121,700 |
2024/10/29 |
6,920 |
7,250 |
6,850 |
7,210 |
+4.49% |
373,900 |
2024/10/28 |
6,640 |
6,920 |
6,640 |
6,900 |
+3.92% |
309,200 |
2024/10/25 |
6,620 |
6,680 |
6,550 |
6,640 |
-0.15% |
171,800 |
2024/10/24 |
6,610 |
6,770 |
6,540 |
6,650 |
-0.30% |
346,600 |
2024/10/23 |
6,690 |
6,830 |
6,620 |
6,670 |
-1.04% |
287,200 |
2024/10/22 |
7,000 |
7,050 |
6,720 |
6,740 |
-3.16% |
329,900 |
2024/10/21 |
7,000 |
7,080 |
6,930 |
6,960 |
-2.25% |
320,200 |
2024/10/18 |
6,860 |
7,170 |
6,780 |
7,120 |
+5.01% |
608,000 |
2024/10/17 |
6,810 |
6,840 |
6,630 |
6,780 |
+1.04% |
239,700 |
2024/10/16 |
6,560 |
6,850 |
6,510 |
6,710 |
-0.74% |
401,700 |
2024/10/15 |
6,880 |
6,950 |
6,700 |
6,760 |
+0.90% |
361,100 |
2024/10/11 |
6,570 |
6,840 |
6,530 |
6,700 |
+2.13% |
471,800 |
2024/10/10 |
6,690 |
6,720 |
6,530 |
6,560 |
-0.91% |
384,100 |
2024/10/9 |
6,600 |
6,630 |
6,440 |
6,620 |
+2.64% |
477,100 |
2024/10/8 |
6,060 |
6,500 |
6,020 |
6,450 |
+4.71% |
629,100 |
2024/10/7 |
6,380 |
6,410 |
6,160 |
6,160 |
-0.81% |
355,600 |
2024/10/4 |
6,110 |
6,240 |
6,090 |
6,210 |
+0.81% |
334,200 |
2024/10/3 |
6,060 |
6,230 |
6,030 |
6,160 |
+6.57% |
414,400 |
2024/10/2 |
6,030 |
6,050 |
5,770 |
5,780 |
-6.32% |
374,800 |
2024/10/1 |
5,870 |
6,250 |
5,820 |
6,170 |
+4.75% |
363,300 |
2024/9/30 |
6,010 |
6,250 |
5,860 |
5,890 |
-6.66% |
661,200 |
2024/9/27 |
6,380 |
6,420 |
6,270 |
6,310 |
-0.79% |
528,600 |
2024/9/26 |
6,100 |
6,360 |
6,040 |
6,360 |
+10.61% |
894,900 |
2024/9/25 |
5,660 |
5,820 |
5,630 |
5,750 |
+1.95% |
257,600 |
2024/9/24 |
5,750 |
5,780 |
5,580 |
5,640 |
+0.00% |
382,900 |
2024/9/20 |
5,690 |
5,880 |
5,620 |
5,640 |
-0.18% |
462,200 |
2024/9/19 |
5,580 |
5,680 |
5,460 |
5,650 |
+2.73% |
360,100 |
2024/9/18 |
5,640 |
5,640 |
5,340 |
5,500 |
-0.72% |
404,400 |
2024/9/17 |
5,800 |
5,800 |
5,420 |
5,540 |
-5.62% |
400,400 |
2024/9/13 |
5,900 |
5,910 |
5,730 |
5,870 |
+0.17% |
470,400 |
2024/9/12 |
5,790 |
5,950 |
5,650 |
5,860 |
+8.72% |
690,000 |
2024/9/11 |
5,220 |
5,480 |
5,170 |
5,390 |
+3.26% |
535,500 |
2024/9/10 |
5,170 |
5,270 |
5,050 |
5,220 |
+0.00% |
377,900 |
2024/9/9 |
5,010 |
5,280 |
4,990 |
5,220 |
+2.35% |
595,300 |
2024/9/6 |
5,180 |
5,180 |
5,010 |
5,100 |
-1.54% |
218,500 |
2024/9/5 |
5,060 |
5,290 |
5,000 |
5,180 |
+0.19% |
373,900 |
2024/9/4 |
5,380 |
5,440 |
5,160 |
5,170 |
-8.98% |
569,900 |
2024/9/3 |
5,790 |
5,790 |
5,670 |
5,680 |
-1.05% |
170,200 |
2024/9/2 |
5,900 |
5,900 |
5,650 |
5,740 |
-0.35% |
313,300 |
2024/8/30 |
5,490 |
5,780 |
5,440 |
5,760 |
+6.27% |
448,600 |
2024/8/29 |
5,430 |
5,530 |
5,360 |
5,420 |
-2.87% |
369,900 |
2024/8/28 |
5,580 |
5,600 |
5,430 |
5,580 |
-0.36% |
264,900 |
2024/8/27 |
5,470 |
5,650 |
5,440 |
5,600 |
+0.72% |
443,300 |
2024/8/26 |
6,010 |
6,080 |
5,550 |
5,560 |
-7.95% |
577,500 |
2024/8/23 |
5,920 |
6,040 |
5,800 |
6,040 |
+1.00% |
339,300 |
2024/8/22 |
6,080 |
6,140 |
5,910 |
5,980 |
-1.64% |
337,800 |
2024/8/21 |
6,080 |
6,210 |
6,030 |
6,080 |
-1.14% |
432,300 |
2024/8/20 |
5,940 |
6,270 |
5,940 |
6,150 |
+5.31% |
642,400 |
2024/8/19 |
5,900 |
6,070 |
5,810 |
5,840 |
+1.04% |
617,000 |
2024/8/16 |
5,500 |
5,780 |
5,480 |
5,780 |
+7.04% |
468,100 |
2024/8/15 |
5,420 |
5,540 |
5,390 |
5,400 |
-2.17% |
391,900 |
2024/8/14 |
5,480 |
5,640 |
5,380 |
5,520 |
+3.18% |
558,900 |
|