日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
4,255 |
4,280 |
4,250 |
4,260 |
+0.12% |
20,700 |
2025/2/12 |
4,250 |
4,285 |
4,225 |
4,255 |
+0.12% |
35,000 |
2025/2/10 |
4,320 |
4,320 |
4,245 |
4,250 |
-1.62% |
28,000 |
2025/2/7 |
4,340 |
4,350 |
4,300 |
4,320 |
-0.46% |
26,400 |
2025/2/6 |
4,230 |
4,360 |
4,205 |
4,340 |
+1.88% |
90,700 |
2025/2/5 |
4,245 |
4,300 |
4,215 |
4,260 |
+0.47% |
36,600 |
2025/2/4 |
4,390 |
4,435 |
4,235 |
4,240 |
-2.19% |
70,600 |
2025/2/3 |
4,150 |
4,430 |
4,100 |
4,335 |
+4.84% |
215,400 |
2025/1/31 |
4,115 |
4,135 |
4,090 |
4,135 |
+0.85% |
31,400 |
2025/1/30 |
4,055 |
4,100 |
4,035 |
4,100 |
+1.49% |
27,400 |
2025/1/29 |
4,010 |
4,060 |
4,010 |
4,040 |
+0.25% |
16,400 |
2025/1/28 |
4,055 |
4,060 |
4,015 |
4,030 |
+0.25% |
20,700 |
2025/1/27 |
3,985 |
4,025 |
3,985 |
4,020 |
+1.90% |
23,900 |
2025/1/24 |
3,945 |
3,985 |
3,945 |
3,945 |
+0.00% |
15,700 |
2025/1/23 |
3,950 |
3,950 |
3,925 |
3,945 |
-0.38% |
24,000 |
2025/1/22 |
3,985 |
3,990 |
3,960 |
3,960 |
-0.88% |
25,100 |
2025/1/21 |
4,010 |
4,010 |
3,980 |
3,995 |
+0.38% |
23,600 |
2025/1/20 |
3,965 |
3,985 |
3,955 |
3,980 |
+1.40% |
22,200 |
2025/1/17 |
3,950 |
3,955 |
3,905 |
3,925 |
-0.63% |
25,200 |
2025/1/16 |
3,980 |
3,995 |
3,950 |
3,950 |
-0.25% |
18,800 |
2025/1/15 |
3,935 |
3,975 |
3,935 |
3,960 |
+0.64% |
21,500 |
2025/1/14 |
3,965 |
3,965 |
3,910 |
3,935 |
-0.63% |
32,800 |
2025/1/10 |
3,960 |
3,975 |
3,945 |
3,960 |
-0.38% |
24,000 |
2025/1/9 |
4,020 |
4,020 |
3,965 |
3,975 |
-0.62% |
31,400 |
2025/1/8 |
4,050 |
4,050 |
4,000 |
4,000 |
-1.48% |
29,500 |
2025/1/7 |
4,115 |
4,130 |
4,055 |
4,060 |
-0.98% |
39,400 |
2025/1/6 |
4,120 |
4,125 |
4,070 |
4,100 |
-0.49% |
29,700 |
2024/12/30 |
4,140 |
4,175 |
4,120 |
4,120 |
+0.12% |
32,200 |
2024/12/27 |
4,070 |
4,115 |
4,070 |
4,115 |
+1.23% |
29,500 |
2024/12/26 |
4,015 |
4,065 |
4,015 |
4,065 |
+1.25% |
33,100 |
2024/12/25 |
4,010 |
4,015 |
3,985 |
4,015 |
+0.00% |
19,200 |
2024/12/24 |
4,035 |
4,035 |
4,005 |
4,015 |
-0.25% |
7,600 |
2024/12/23 |
4,015 |
4,045 |
4,000 |
4,025 |
+1.39% |
19,600 |
2024/12/20 |
4,015 |
4,025 |
3,970 |
3,970 |
-0.75% |
16,900 |
2024/12/19 |
3,950 |
4,000 |
3,945 |
4,000 |
+1.27% |
15,500 |
2024/12/18 |
4,000 |
4,000 |
3,945 |
3,950 |
-1.25% |
32,800 |
2024/12/17 |
4,030 |
4,040 |
4,000 |
4,000 |
-0.50% |
11,100 |
2024/12/16 |
4,070 |
4,070 |
4,015 |
4,020 |
-1.23% |
16,500 |
2024/12/13 |
4,065 |
4,105 |
4,055 |
4,070 |
-0.12% |
22,700 |
2024/12/12 |
4,035 |
4,135 |
4,035 |
4,075 |
+1.24% |
52,900 |
2024/12/11 |
4,035 |
4,035 |
4,005 |
4,025 |
-0.86% |
25,100 |
2024/12/10 |
4,095 |
4,095 |
4,055 |
4,060 |
+0.12% |
43,400 |
2024/12/9 |
4,020 |
4,055 |
4,020 |
4,055 |
+1.00% |
25,000 |
2024/12/6 |
4,020 |
4,035 |
4,000 |
4,015 |
+0.00% |
14,700 |
2024/12/5 |
4,020 |
4,035 |
4,005 |
4,015 |
+0.88% |
17,900 |
2024/12/4 |
4,010 |
4,025 |
3,975 |
3,980 |
-0.87% |
25,800 |
2024/12/3 |
4,000 |
4,035 |
3,980 |
4,015 |
+1.13% |
30,400 |
2024/12/2 |
3,910 |
3,980 |
3,910 |
3,970 |
+1.53% |
17,200 |
2024/11/29 |
3,930 |
3,950 |
3,910 |
3,910 |
-0.38% |
13,700 |
2024/11/28 |
3,900 |
3,925 |
3,895 |
3,925 |
+0.90% |
14,100 |
2024/11/27 |
3,935 |
3,935 |
3,870 |
3,890 |
-0.64% |
21,500 |
2024/11/26 |
3,930 |
3,965 |
3,900 |
3,915 |
-0.89% |
23,500 |
2024/11/25 |
3,940 |
3,980 |
3,935 |
3,950 |
+0.25% |
30,700 |
2024/11/22 |
3,945 |
3,945 |
3,890 |
3,940 |
-0.51% |
30,400 |
2024/11/21 |
3,980 |
4,000 |
3,940 |
3,960 |
-0.50% |
16,400 |
2024/11/20 |
4,045 |
4,045 |
3,975 |
3,980 |
-1.24% |
20,800 |
2024/11/19 |
3,995 |
4,045 |
3,995 |
4,030 |
+1.38% |
21,100 |
2024/11/18 |
3,960 |
3,990 |
3,960 |
3,975 |
+0.13% |
14,000 |
2024/11/15 |
3,955 |
3,995 |
3,940 |
3,970 |
+1.02% |
18,000 |
2024/11/14 |
3,950 |
3,955 |
3,905 |
3,930 |
-0.51% |
25,800 |
2024/11/13 |
4,000 |
4,015 |
3,935 |
3,950 |
-1.25% |
48,400 |
2024/11/12 |
3,990 |
4,030 |
3,990 |
4,000 |
+0.63% |
19,200 |
2024/11/11 |
3,995 |
4,030 |
3,975 |
3,975 |
-1.49% |
21,800 |
2024/11/8 |
4,015 |
4,065 |
3,995 |
4,035 |
+0.00% |
43,300 |
2024/11/7 |
4,065 |
4,080 |
3,995 |
4,035 |
+0.00% |
47,200 |
2024/11/6 |
4,125 |
4,190 |
4,000 |
4,035 |
-2.18% |
100,400 |
2024/11/5 |
4,080 |
4,125 |
4,060 |
4,125 |
+1.10% |
15,200 |
2024/11/1 |
4,155 |
4,155 |
4,075 |
4,080 |
-1.57% |
21,200 |
2024/10/31 |
4,125 |
4,160 |
4,125 |
4,145 |
+0.36% |
16,300 |
2024/10/30 |
4,155 |
4,165 |
4,125 |
4,130 |
-0.96% |
28,200 |
2024/10/29 |
4,180 |
4,195 |
4,165 |
4,170 |
+0.00% |
8,300 |
2024/10/28 |
4,125 |
4,195 |
4,125 |
4,170 |
+0.36% |
17,800 |
2024/10/25 |
4,240 |
4,240 |
4,150 |
4,155 |
-2.12% |
22,400 |
2024/10/24 |
4,185 |
4,290 |
4,185 |
4,245 |
+1.80% |
54,700 |
2024/10/23 |
4,180 |
4,245 |
4,155 |
4,170 |
+0.48% |
32,100 |
2024/10/22 |
4,175 |
4,175 |
4,115 |
4,150 |
-0.84% |
17,800 |
2024/10/21 |
4,265 |
4,265 |
4,180 |
4,185 |
-1.88% |
14,800 |
2024/10/18 |
4,270 |
4,275 |
4,240 |
4,265 |
+0.95% |
11,900 |
2024/10/17 |
4,260 |
4,265 |
4,210 |
4,225 |
-0.82% |
30,000 |
2024/10/16 |
4,315 |
4,330 |
4,260 |
4,260 |
-1.39% |
22,500 |
2024/10/15 |
4,305 |
4,330 |
4,290 |
4,320 |
+0.35% |
19,700 |
2024/10/11 |
4,345 |
4,360 |
4,295 |
4,305 |
-0.92% |
15,100 |
2024/10/10 |
4,350 |
4,360 |
4,320 |
4,345 |
-0.11% |
13,500 |
2024/10/9 |
4,350 |
4,385 |
4,325 |
4,350 |
+0.46% |
15,400 |
2024/10/8 |
4,380 |
4,400 |
4,330 |
4,330 |
-1.48% |
22,200 |
2024/10/7 |
4,415 |
4,415 |
4,355 |
4,395 |
+0.23% |
23,400 |
2024/10/4 |
4,355 |
4,405 |
4,355 |
4,385 |
+0.23% |
17,400 |
2024/10/3 |
4,340 |
4,375 |
4,320 |
4,375 |
+0.81% |
18,500 |
2024/10/2 |
4,335 |
4,415 |
4,320 |
4,340 |
-0.34% |
27,000 |
2024/10/1 |
4,395 |
4,395 |
4,325 |
4,355 |
-0.23% |
24,300 |
2024/9/30 |
4,375 |
4,400 |
4,345 |
4,365 |
-2.35% |
45,900 |
2024/9/27 |
4,550 |
4,550 |
4,420 |
4,470 |
-1.97% |
56,100 |
2024/9/26 |
4,480 |
4,565 |
4,450 |
4,560 |
+2.36% |
41,600 |
2024/9/25 |
4,505 |
4,505 |
4,440 |
4,455 |
-1.44% |
37,600 |
2024/9/24 |
4,530 |
4,600 |
4,470 |
4,520 |
+0.22% |
66,900 |
2024/9/20 |
4,500 |
4,510 |
4,435 |
4,510 |
+2.50% |
69,300 |
2024/9/19 |
4,360 |
4,445 |
4,325 |
4,400 |
+1.73% |
60,800 |
2024/9/18 |
4,350 |
4,380 |
4,310 |
4,325 |
+0.00% |
60,000 |
2024/9/17 |
4,195 |
4,345 |
4,195 |
4,325 |
+3.47% |
71,200 |
2024/9/13 |
4,200 |
4,240 |
4,180 |
4,180 |
-0.24% |
53,500 |
2024/9/12 |
4,140 |
4,210 |
4,130 |
4,190 |
+1.58% |
40,600 |
2024/9/11 |
4,165 |
4,180 |
4,080 |
4,125 |
-1.55% |
38,900 |
2024/9/10 |
4,075 |
4,200 |
4,075 |
4,190 |
+2.82% |
51,700 |
2024/9/9 |
4,010 |
4,080 |
3,970 |
4,075 |
+0.37% |
31,600 |
2024/9/6 |
4,040 |
4,130 |
4,005 |
4,060 |
+1.63% |
51,100 |
2024/9/5 |
3,930 |
4,010 |
3,910 |
3,995 |
+2.04% |
26,000 |
2024/9/4 |
3,960 |
3,985 |
3,905 |
3,915 |
-2.85% |
30,200 |
2024/9/3 |
4,000 |
4,035 |
4,000 |
4,030 |
+0.75% |
13,800 |
2024/9/2 |
3,985 |
4,005 |
3,955 |
4,000 |
+0.38% |
15,800 |
2024/8/30 |
3,995 |
4,015 |
3,970 |
3,985 |
-0.62% |
16,700 |
2024/8/29 |
4,070 |
4,070 |
4,005 |
4,010 |
-1.35% |
12,900 |
2024/8/28 |
4,070 |
4,070 |
4,030 |
4,065 |
+0.12% |
12,700 |
2024/8/27 |
4,035 |
4,075 |
4,010 |
4,060 |
+0.62% |
19,800 |
2024/8/26 |
3,930 |
4,040 |
3,930 |
4,035 |
+2.93% |
43,800 |
2024/8/23 |
3,890 |
3,925 |
3,885 |
3,920 |
+0.64% |
12,400 |
2024/8/22 |
3,885 |
3,895 |
3,865 |
3,895 |
+0.26% |
7,900 |
2024/8/21 |
3,905 |
3,915 |
3,880 |
3,885 |
-0.77% |
11,500 |
2024/8/20 |
3,940 |
3,940 |
3,910 |
3,915 |
+0.13% |
11,500 |
2024/8/19 |
3,940 |
3,965 |
3,905 |
3,910 |
+0.00% |
17,100 |
2024/8/16 |
3,935 |
3,950 |
3,855 |
3,910 |
+1.16% |
30,600 |
2024/8/15 |
3,805 |
3,875 |
3,805 |
3,865 |
+0.78% |
13,900 |
2024/8/14 |
3,820 |
3,855 |
3,800 |
3,835 |
+1.05% |
27,100 |
2024/8/13 |
3,740 |
3,800 |
3,740 |
3,795 |
+3.27% |
22,300 |
|