| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/1/14 |
5,550 |
5,690 |
5,320 |
5,370 |
-1.47% |
9,400 |
| 2025/1/10 |
5,120 |
5,740 |
5,080 |
5,450 |
+5.83% |
14,700 |
| 2025/1/9 |
5,070 |
5,150 |
5,050 |
5,150 |
+1.98% |
1,500 |
| 2025/1/8 |
5,130 |
5,130 |
5,010 |
5,050 |
-1.56% |
1,000 |
| 2025/1/7 |
5,220 |
5,220 |
5,100 |
5,130 |
-2.66% |
2,100 |
| 2025/1/6 |
5,130 |
5,270 |
5,130 |
5,270 |
+2.93% |
1,400 |
| 2024/12/30 |
5,100 |
5,120 |
5,050 |
5,120 |
+0.00% |
1,700 |
| 2024/12/27 |
5,170 |
5,180 |
5,070 |
5,120 |
+0.99% |
900 |
| 2024/12/26 |
4,965 |
5,180 |
4,910 |
5,070 |
+2.63% |
4,300 |
| 2024/12/25 |
5,050 |
5,050 |
4,900 |
4,940 |
-1.40% |
4,800 |
| 2024/12/24 |
5,060 |
5,090 |
5,000 |
5,010 |
-0.99% |
2,000 |
| 2024/12/23 |
5,050 |
5,090 |
4,945 |
5,060 |
-0.20% |
4,300 |
| 2024/12/20 |
5,210 |
5,210 |
5,050 |
5,070 |
-2.87% |
4,200 |
| 2024/12/19 |
5,170 |
5,340 |
5,160 |
5,220 |
-0.38% |
7,000 |
| 2024/12/18 |
5,120 |
5,310 |
5,110 |
5,240 |
+2.95% |
6,100 |
| 2024/12/17 |
5,230 |
5,280 |
5,080 |
5,090 |
-0.20% |
11,100 |
| 2024/12/16 |
5,360 |
5,360 |
5,060 |
5,100 |
+0.79% |
14,700 |
| 2024/12/13 |
4,885 |
5,090 |
4,825 |
5,060 |
+5.09% |
14,500 |
| 2024/12/12 |
4,885 |
4,895 |
4,755 |
4,815 |
-1.53% |
3,900 |
| 2024/12/11 |
4,735 |
4,890 |
4,735 |
4,890 |
+3.27% |
14,000 |
| 2024/12/10 |
4,690 |
4,735 |
4,670 |
4,735 |
+1.61% |
1,800 |
| 2024/12/9 |
4,720 |
4,720 |
4,640 |
4,660 |
-0.85% |
2,300 |
| 2024/12/6 |
4,530 |
4,705 |
4,530 |
4,700 |
+3.98% |
5,800 |
| 2024/12/5 |
4,565 |
4,565 |
4,500 |
4,520 |
-0.33% |
1,800 |
| 2024/12/4 |
4,545 |
4,570 |
4,505 |
4,535 |
-0.22% |
2,500 |
| 2024/12/3 |
4,655 |
4,655 |
4,500 |
4,545 |
-1.73% |
6,000 |
| 2024/12/2 |
4,545 |
4,625 |
4,495 |
4,625 |
+2.10% |
3,600 |
| 2024/11/29 |
4,635 |
4,635 |
4,465 |
4,530 |
-1.52% |
4,500 |
| 2024/11/28 |
4,535 |
4,600 |
4,500 |
4,600 |
+1.43% |
1,600 |
| 2024/11/27 |
4,630 |
4,630 |
4,370 |
4,535 |
-1.73% |
6,200 |
| 2024/11/26 |
4,745 |
4,745 |
4,350 |
4,615 |
-3.05% |
8,200 |
| 2024/11/25 |
4,690 |
4,890 |
4,690 |
4,760 |
+3.59% |
8,000 |
| 2024/11/22 |
4,540 |
4,595 |
4,500 |
4,595 |
+1.43% |
5,000 |
| 2024/11/21 |
4,490 |
4,530 |
4,490 |
4,530 |
+1.12% |
1,300 |
| 2024/11/20 |
4,435 |
4,495 |
4,385 |
4,480 |
+0.67% |
5,400 |
| 2024/11/19 |
4,570 |
4,570 |
4,425 |
4,450 |
-1.55% |
3,000 |
| 2024/11/18 |
4,445 |
4,555 |
4,360 |
4,520 |
+2.03% |
4,500 |
| 2024/11/15 |
4,390 |
4,500 |
4,365 |
4,430 |
+1.84% |
3,900 |
| 2024/11/14 |
4,350 |
4,380 |
4,320 |
4,350 |
+1.05% |
1,800 |
| 2024/11/13 |
4,400 |
4,400 |
4,305 |
4,305 |
-0.81% |
1,100 |
| 2024/11/12 |
4,265 |
4,340 |
4,260 |
4,340 |
+1.40% |
3,200 |
| 2024/11/11 |
4,300 |
4,300 |
4,250 |
4,280 |
+1.42% |
2,500 |
| 2024/11/8 |
4,210 |
4,250 |
4,210 |
4,220 |
+0.00% |
2,000 |
| 2024/11/7 |
4,215 |
4,295 |
4,150 |
4,220 |
+0.12% |
5,100 |
| 2024/11/6 |
4,150 |
4,300 |
4,120 |
4,215 |
+1.81% |
7,800 |
| 2024/11/5 |
4,025 |
4,140 |
4,020 |
4,140 |
+3.89% |
7,900 |
| 2024/11/1 |
4,000 |
4,055 |
3,885 |
3,985 |
+1.27% |
20,500 |
| 2024/10/31 |
3,900 |
3,950 |
3,885 |
3,935 |
+0.90% |
6,500 |
| 2024/10/30 |
3,885 |
3,940 |
3,880 |
3,900 |
+0.52% |
3,100 |
| 2024/10/29 |
3,900 |
3,900 |
3,880 |
3,880 |
-0.51% |
600 |
| 2024/10/28 |
3,815 |
3,900 |
3,815 |
3,900 |
+1.83% |
800 |
| 2024/10/25 |
3,875 |
3,880 |
3,810 |
3,830 |
-1.67% |
2,200 |
| 2024/10/24 |
3,830 |
3,895 |
3,800 |
3,895 |
+1.70% |
1,000 |
| 2024/10/23 |
3,870 |
3,875 |
3,830 |
3,830 |
-1.03% |
1,400 |
| 2024/10/22 |
3,920 |
3,920 |
3,870 |
3,870 |
-1.28% |
600 |
| 2024/10/21 |
3,875 |
3,920 |
3,875 |
3,920 |
+0.77% |
2,100 |
| 2024/10/18 |
3,920 |
3,920 |
3,850 |
3,890 |
-0.77% |
1,700 |
| 2024/10/17 |
3,920 |
3,920 |
3,920 |
3,920 |
+0.51% |
100 |
| 2024/10/16 |
3,870 |
3,900 |
3,870 |
3,900 |
+0.78% |
1,100 |
| 2024/10/15 |
3,845 |
3,875 |
3,845 |
3,870 |
-0.90% |
9,400 |
| 2024/10/11 |
3,900 |
3,955 |
3,900 |
3,905 |
+0.13% |
3,000 |
| 2024/10/9 |
3,945 |
3,945 |
3,890 |
3,900 |
+0.39% |
1,200 |
| 2024/10/8 |
3,905 |
3,905 |
3,865 |
3,885 |
-0.89% |
1,600 |
| 2024/10/7 |
3,960 |
3,960 |
3,910 |
3,920 |
-0.25% |
3,900 |
| 2024/10/4 |
3,945 |
3,960 |
3,930 |
3,930 |
-0.38% |
2,200 |
| 2024/10/3 |
3,940 |
3,945 |
3,940 |
3,945 |
+0.38% |
400 |
| 2024/10/2 |
3,965 |
3,965 |
3,930 |
3,930 |
-1.26% |
1,300 |
| 2024/10/1 |
3,950 |
4,015 |
3,945 |
3,980 |
+1.92% |
3,600 |
| 2024/9/30 |
3,895 |
3,950 |
3,895 |
3,905 |
-1.51% |
900 |
| 2024/9/27 |
3,910 |
3,995 |
3,910 |
3,965 |
+0.13% |
5,200 |
| 2024/9/26 |
3,950 |
3,960 |
3,935 |
3,960 |
+0.25% |
2,600 |
| 2024/9/25 |
3,980 |
3,980 |
3,950 |
3,950 |
-0.75% |
2,800 |
| 2024/9/24 |
3,955 |
3,980 |
3,950 |
3,980 |
+2.05% |
1,300 |
| 2024/9/20 |
3,935 |
3,940 |
3,895 |
3,900 |
+0.00% |
2,200 |
| 2024/9/19 |
3,925 |
3,950 |
3,870 |
3,900 |
-0.13% |
3,400 |
| 2024/9/18 |
3,890 |
3,910 |
3,875 |
3,905 |
+0.90% |
2,800 |
| 2024/9/17 |
3,830 |
3,880 |
3,830 |
3,870 |
-0.77% |
3,200 |
| 2024/9/13 |
3,870 |
3,900 |
3,840 |
3,900 |
+0.52% |
800 |
| 2024/9/12 |
3,885 |
3,885 |
3,880 |
3,880 |
+0.52% |
300 |
| 2024/9/11 |
3,860 |
3,890 |
3,860 |
3,860 |
+0.00% |
800 |
| 2024/9/10 |
3,900 |
3,900 |
3,860 |
3,860 |
-1.03% |
1,600 |
| 2024/9/9 |
3,780 |
3,990 |
3,740 |
3,900 |
-0.64% |
6,300 |
| 2024/9/6 |
3,980 |
3,980 |
3,870 |
3,925 |
+0.38% |
1,200 |
| 2024/9/5 |
3,865 |
3,920 |
3,825 |
3,910 |
+0.00% |
2,500 |
| 2024/9/4 |
3,960 |
3,970 |
3,900 |
3,910 |
-2.98% |
4,300 |
| 2024/9/3 |
4,030 |
4,040 |
4,020 |
4,030 |
+0.00% |
1,600 |
| 2024/9/2 |
4,035 |
4,045 |
4,020 |
4,030 |
-0.12% |
1,400 |
| 2024/8/30 |
3,995 |
4,045 |
3,930 |
4,035 |
+1.38% |
4,000 |
| 2024/8/29 |
4,005 |
4,050 |
3,980 |
3,980 |
-0.62% |
1,200 |
| 2024/8/28 |
4,080 |
4,080 |
3,965 |
4,005 |
-0.25% |
4,400 |
| 2024/8/27 |
3,930 |
4,040 |
3,915 |
4,015 |
+4.02% |
10,000 |
| 2024/8/26 |
3,850 |
3,860 |
3,840 |
3,860 |
-1.53% |
1,200 |
| 2024/8/23 |
3,885 |
3,920 |
3,885 |
3,920 |
+0.90% |
1,700 |
| 2024/8/22 |
3,930 |
3,930 |
3,885 |
3,885 |
+0.65% |
1,300 |
| 2024/8/21 |
3,870 |
3,900 |
3,850 |
3,860 |
-1.03% |
3,300 |
| 2024/8/20 |
3,900 |
3,950 |
3,885 |
3,900 |
+0.65% |
1,500 |
| 2024/8/19 |
3,990 |
3,990 |
3,850 |
3,875 |
-3.12% |
4,700 |
| 2024/8/16 |
4,000 |
4,025 |
3,970 |
4,000 |
-0.62% |
4,200 |
| 2024/8/15 |
3,950 |
4,040 |
3,935 |
4,025 |
-1.35% |
3,800 |
| 2024/8/14 |
3,975 |
4,080 |
3,920 |
4,080 |
+2.38% |
3,300 |
| 2024/8/13 |
3,860 |
3,985 |
3,860 |
3,985 |
+3.37% |
3,700 |
| 2024/8/9 |
3,750 |
3,855 |
3,750 |
3,855 |
+3.35% |
2,500 |
| 2024/8/8 |
3,570 |
3,770 |
3,570 |
3,730 |
+2.75% |
2,200 |
| 2024/8/7 |
3,530 |
3,795 |
3,530 |
3,630 |
+0.83% |
5,500 |
| 2024/8/6 |
3,520 |
3,675 |
3,520 |
3,600 |
+6.98% |
6,400 |
| 2024/8/5 |
3,920 |
3,920 |
3,355 |
3,365 |
-15.98% |
18,000 |
| 2024/8/2 |
4,050 |
4,135 |
3,930 |
4,005 |
-3.96% |
15,700 |
| 2024/8/1 |
4,400 |
4,400 |
4,125 |
4,170 |
-4.14% |
15,000 |
| 2024/7/31 |
4,280 |
4,350 |
4,220 |
4,350 |
+1.64% |
5,300 |
| 2024/7/30 |
4,330 |
4,345 |
4,195 |
4,280 |
-1.15% |
5,200 |
| 2024/7/29 |
4,380 |
4,430 |
4,330 |
4,330 |
-1.14% |
3,400 |
| 2024/7/26 |
4,260 |
4,400 |
4,260 |
4,380 |
+2.82% |
5,600 |
| 2024/7/25 |
4,245 |
4,260 |
4,165 |
4,260 |
-1.16% |
5,400 |
| 2024/7/24 |
4,230 |
4,310 |
4,230 |
4,310 |
+2.01% |
3,300 |
| 2024/7/23 |
4,230 |
4,280 |
4,210 |
4,225 |
+0.72% |
4,000 |
| 2024/7/22 |
4,490 |
4,570 |
4,140 |
4,195 |
-5.09% |
11,600 |
| 2024/7/19 |
4,590 |
4,590 |
4,400 |
4,420 |
-2.96% |
8,000 |
| 2024/7/18 |
4,535 |
4,570 |
4,505 |
4,555 |
-0.11% |
9,500 |
| 2024/7/17 |
4,690 |
4,700 |
4,500 |
4,560 |
-2.25% |
9,600 |
| 2024/7/16 |
4,650 |
4,700 |
4,575 |
4,665 |
+2.75% |
17,300 |
| 2024/7/12 |
4,515 |
4,585 |
4,345 |
4,540 |
+3.77% |
21,000 |
| 2024/7/11 |
4,630 |
4,690 |
4,365 |
4,375 |
+0.57% |
23,200 |
| 2024/7/10 |
4,575 |
4,580 |
4,315 |
4,350 |
-3.76% |
11,900 |
|
