日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/1/17 |
4,060 |
4,060 |
3,950 |
4,000 |
-2.20% |
8,500 |
2025/1/16 |
4,140 |
4,200 |
4,090 |
4,090 |
-0.97% |
6,000 |
2025/1/15 |
4,040 |
4,140 |
4,040 |
4,130 |
+2.23% |
8,000 |
2025/1/14 |
4,080 |
4,090 |
4,040 |
4,040 |
-0.98% |
5,600 |
2025/1/10 |
4,055 |
4,085 |
4,030 |
4,080 |
+0.99% |
3,700 |
2025/1/9 |
4,090 |
4,100 |
4,040 |
4,040 |
-1.70% |
9,400 |
2025/1/8 |
4,130 |
4,145 |
4,075 |
4,110 |
-0.48% |
6,000 |
2025/1/7 |
4,165 |
4,165 |
4,055 |
4,130 |
+0.24% |
8,100 |
2025/1/6 |
4,270 |
4,270 |
4,120 |
4,120 |
-1.90% |
10,800 |
2024/12/30 |
4,220 |
4,225 |
4,190 |
4,200 |
-0.47% |
5,400 |
2024/12/27 |
4,180 |
4,270 |
4,170 |
4,220 |
+0.36% |
25,700 |
2024/12/26 |
4,030 |
4,205 |
4,030 |
4,205 |
+0.84% |
89,500 |
2024/12/25 |
4,160 |
4,190 |
4,145 |
4,170 |
+0.24% |
20,000 |
2024/12/24 |
4,210 |
4,210 |
4,145 |
4,160 |
-1.19% |
16,400 |
2024/12/23 |
4,220 |
4,250 |
4,210 |
4,210 |
-0.12% |
30,100 |
2024/12/20 |
4,260 |
4,275 |
4,215 |
4,215 |
-1.06% |
22,700 |
2024/12/19 |
4,260 |
4,330 |
4,250 |
4,260 |
-1.62% |
19,200 |
2024/12/18 |
4,400 |
4,400 |
4,330 |
4,330 |
-2.15% |
11,900 |
2024/12/17 |
4,420 |
4,450 |
4,410 |
4,425 |
+0.80% |
6,100 |
2024/12/16 |
4,460 |
4,470 |
4,390 |
4,390 |
-1.57% |
15,100 |
2024/12/13 |
4,395 |
4,480 |
4,395 |
4,460 |
+0.34% |
10,600 |
2024/12/12 |
4,440 |
4,475 |
4,420 |
4,445 |
+0.57% |
11,400 |
2024/12/11 |
4,420 |
4,440 |
4,385 |
4,420 |
+0.23% |
6,600 |
2024/12/10 |
4,455 |
4,455 |
4,375 |
4,410 |
-0.23% |
7,800 |
2024/12/9 |
4,320 |
4,450 |
4,320 |
4,420 |
+2.55% |
9,300 |
2024/12/6 |
4,310 |
4,335 |
4,280 |
4,310 |
-1.37% |
12,400 |
2024/12/5 |
4,375 |
4,380 |
4,345 |
4,370 |
+0.11% |
4,100 |
2024/12/4 |
4,405 |
4,405 |
4,320 |
4,365 |
-1.47% |
7,700 |
2024/12/3 |
4,390 |
4,460 |
4,390 |
4,430 |
+2.07% |
8,500 |
2024/12/2 |
4,310 |
4,370 |
4,310 |
4,340 |
+0.70% |
4,900 |
2024/11/29 |
4,255 |
4,370 |
4,255 |
4,310 |
+1.29% |
5,400 |
2024/11/28 |
4,255 |
4,265 |
4,210 |
4,255 |
-0.23% |
6,800 |
2024/11/27 |
4,300 |
4,330 |
4,260 |
4,265 |
-1.27% |
6,100 |
2024/11/26 |
4,400 |
4,400 |
4,310 |
4,320 |
-1.82% |
8,700 |
2024/11/25 |
4,500 |
4,550 |
4,400 |
4,400 |
-2.22% |
13,000 |
2024/11/22 |
4,495 |
4,555 |
4,460 |
4,500 |
+0.11% |
3,600 |
2024/11/21 |
4,545 |
4,555 |
4,480 |
4,495 |
-0.88% |
4,200 |
2024/11/20 |
4,585 |
4,585 |
4,520 |
4,535 |
-1.52% |
5,100 |
2024/11/19 |
4,615 |
4,615 |
4,565 |
4,605 |
-0.22% |
3,200 |
2024/11/18 |
4,670 |
4,670 |
4,580 |
4,615 |
-1.49% |
4,100 |
2024/11/15 |
4,730 |
4,730 |
4,655 |
4,685 |
-0.85% |
5,500 |
2024/11/14 |
4,780 |
4,875 |
4,720 |
4,725 |
-0.84% |
8,900 |
2024/11/13 |
4,820 |
4,855 |
4,755 |
4,765 |
-0.94% |
4,400 |
2024/11/12 |
4,750 |
4,825 |
4,750 |
4,810 |
+1.80% |
5,500 |
2024/11/11 |
4,690 |
4,725 |
4,685 |
4,725 |
+0.85% |
2,300 |
2024/11/8 |
4,690 |
4,755 |
4,655 |
4,685 |
+0.64% |
4,000 |
2024/11/7 |
4,655 |
4,695 |
4,585 |
4,655 |
+1.53% |
6,700 |
2024/11/6 |
4,680 |
4,680 |
4,535 |
4,585 |
+0.99% |
8,600 |
2024/11/5 |
4,555 |
4,555 |
4,450 |
4,540 |
-0.33% |
3,400 |
2024/11/1 |
4,650 |
4,650 |
4,555 |
4,555 |
-2.67% |
3,200 |
2024/10/31 |
4,600 |
4,695 |
4,585 |
4,680 |
+0.00% |
5,700 |
2024/10/30 |
4,785 |
4,785 |
4,680 |
4,680 |
-0.74% |
15,900 |
2024/10/29 |
4,665 |
4,755 |
4,665 |
4,715 |
+1.07% |
3,600 |
2024/10/28 |
4,555 |
4,665 |
4,555 |
4,665 |
+2.41% |
4,700 |
2024/10/25 |
4,665 |
4,665 |
4,520 |
4,555 |
-2.36% |
5,600 |
2024/10/24 |
4,560 |
4,675 |
4,560 |
4,665 |
+0.76% |
5,700 |
2024/10/23 |
4,665 |
4,685 |
4,625 |
4,630 |
-1.49% |
4,900 |
2024/10/22 |
4,810 |
4,810 |
4,660 |
4,700 |
-2.39% |
6,800 |
2024/10/21 |
4,805 |
4,825 |
4,775 |
4,815 |
+0.42% |
3,100 |
2024/10/18 |
4,820 |
4,845 |
4,795 |
4,795 |
-0.52% |
2,100 |
2024/10/17 |
4,865 |
4,865 |
4,820 |
4,820 |
-1.03% |
2,700 |
2024/10/16 |
4,855 |
4,920 |
4,835 |
4,870 |
-0.20% |
3,200 |
2024/10/15 |
4,920 |
4,920 |
4,865 |
4,880 |
+0.41% |
4,400 |
2024/10/11 |
4,825 |
4,905 |
4,825 |
4,860 |
+0.73% |
6,600 |
2024/10/10 |
4,885 |
4,885 |
4,765 |
4,825 |
-1.03% |
5,100 |
2024/10/9 |
4,950 |
4,950 |
4,865 |
4,875 |
-0.51% |
4,400 |
2024/10/8 |
4,930 |
4,940 |
4,865 |
4,900 |
-1.01% |
3,000 |
2024/10/7 |
4,890 |
4,950 |
4,870 |
4,950 |
+2.48% |
8,800 |
2024/10/4 |
4,920 |
4,920 |
4,810 |
4,830 |
-0.72% |
6,200 |
2024/10/3 |
4,880 |
4,920 |
4,815 |
4,865 |
+1.14% |
8,600 |
2024/10/2 |
4,890 |
4,890 |
4,780 |
4,810 |
-1.84% |
8,500 |
2024/10/1 |
4,835 |
4,900 |
4,830 |
4,900 |
+1.14% |
6,500 |
2024/9/30 |
4,970 |
4,970 |
4,810 |
4,845 |
-3.49% |
14,200 |
2024/9/27 |
5,040 |
5,070 |
4,965 |
5,020 |
-0.79% |
12,400 |
2024/9/26 |
4,965 |
5,070 |
4,910 |
5,060 |
+2.22% |
20,600 |
2024/9/25 |
5,040 |
5,040 |
4,845 |
4,950 |
-1.79% |
14,200 |
2024/9/24 |
4,860 |
5,060 |
4,860 |
5,040 |
+3.60% |
16,700 |
2024/9/20 |
4,965 |
4,985 |
4,865 |
4,865 |
-1.52% |
10,700 |
2024/9/19 |
4,880 |
4,955 |
4,795 |
4,940 |
+1.23% |
8,600 |
2024/9/18 |
4,820 |
4,880 |
4,785 |
4,880 |
+1.24% |
9,200 |
2024/9/17 |
4,825 |
4,830 |
4,690 |
4,820 |
+1.58% |
10,000 |
2024/9/13 |
4,760 |
4,770 |
4,620 |
4,745 |
+2.04% |
17,700 |
2024/9/12 |
4,570 |
4,700 |
4,535 |
4,650 |
+2.99% |
16,800 |
2024/9/11 |
4,570 |
4,570 |
4,450 |
4,515 |
-1.20% |
8,600 |
2024/9/10 |
4,475 |
4,580 |
4,470 |
4,570 |
+1.56% |
6,100 |
2024/9/9 |
4,360 |
4,540 |
4,290 |
4,500 |
+2.86% |
12,700 |
2024/9/6 |
4,365 |
4,435 |
4,330 |
4,375 |
-0.46% |
7,300 |
2024/9/5 |
4,415 |
4,490 |
4,345 |
4,395 |
-0.79% |
11,200 |
2024/9/4 |
4,240 |
4,500 |
4,225 |
4,430 |
+3.87% |
24,600 |
2024/9/3 |
4,240 |
4,310 |
4,225 |
4,265 |
+0.83% |
3,500 |
2024/9/2 |
4,300 |
4,310 |
4,185 |
4,230 |
-1.63% |
6,600 |
2024/8/30 |
4,335 |
4,365 |
4,300 |
4,300 |
-0.81% |
5,100 |
2024/8/29 |
4,365 |
4,365 |
4,295 |
4,335 |
+0.00% |
3,000 |
2024/8/28 |
4,350 |
4,390 |
4,270 |
4,335 |
-0.34% |
7,000 |
2024/8/27 |
4,260 |
4,390 |
4,215 |
4,350 |
+1.28% |
9,600 |
2024/8/26 |
4,250 |
4,340 |
4,240 |
4,295 |
+0.82% |
6,800 |
2024/8/23 |
4,290 |
4,290 |
4,230 |
4,260 |
-0.70% |
2,900 |
2024/8/22 |
4,340 |
4,340 |
4,260 |
4,290 |
-0.23% |
3,800 |
2024/8/21 |
4,250 |
4,355 |
4,210 |
4,300 |
+1.42% |
8,700 |
2024/8/20 |
4,200 |
4,245 |
4,120 |
4,240 |
+1.07% |
9,300 |
2024/8/19 |
4,310 |
4,355 |
4,195 |
4,195 |
-2.67% |
6,100 |
2024/8/16 |
4,245 |
4,320 |
4,230 |
4,310 |
+2.50% |
4,500 |
2024/8/15 |
4,270 |
4,270 |
4,200 |
4,205 |
-1.18% |
5,500 |
2024/8/14 |
4,325 |
4,325 |
4,215 |
4,255 |
-0.93% |
5,000 |
2024/8/13 |
4,205 |
4,300 |
4,205 |
4,295 |
+2.14% |
5,000 |
2024/8/9 |
4,155 |
4,240 |
4,100 |
4,205 |
+2.94% |
11,500 |
2024/8/8 |
4,150 |
4,225 |
4,060 |
4,085 |
-1.33% |
10,400 |
2024/8/7 |
4,045 |
4,200 |
4,000 |
4,140 |
+4.15% |
8,500 |
2024/8/6 |
3,825 |
4,085 |
3,800 |
3,975 |
+2.05% |
14,300 |
2024/8/5 |
3,925 |
4,005 |
3,670 |
3,895 |
-4.18% |
19,000 |
2024/8/2 |
4,055 |
4,255 |
4,055 |
4,065 |
-4.69% |
12,800 |
2024/8/1 |
4,550 |
4,580 |
4,265 |
4,265 |
-6.26% |
14,100 |
2024/7/31 |
4,400 |
4,550 |
4,390 |
4,550 |
+2.82% |
6,900 |
2024/7/30 |
4,345 |
4,430 |
4,345 |
4,425 |
+1.37% |
10,100 |
2024/7/29 |
4,280 |
4,395 |
4,280 |
4,365 |
+2.11% |
8,700 |
2024/7/26 |
4,355 |
4,370 |
4,275 |
4,275 |
-1.72% |
6,200 |
2024/7/25 |
4,290 |
4,390 |
4,290 |
4,350 |
+1.05% |
8,300 |
2024/7/24 |
4,430 |
4,500 |
4,290 |
4,305 |
-2.71% |
11,000 |
2024/7/23 |
4,395 |
4,500 |
4,395 |
4,425 |
+0.68% |
7,500 |
2024/7/22 |
4,530 |
4,545 |
4,380 |
4,395 |
-3.62% |
8,800 |
2024/7/19 |
4,625 |
4,655 |
4,490 |
4,560 |
-1.08% |
10,100 |
2024/7/18 |
4,565 |
4,730 |
4,565 |
4,610 |
+0.99% |
10,200 |
2024/7/17 |
4,455 |
4,600 |
4,455 |
4,565 |
+2.47% |
12,100 |
|