日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
4,190 |
4,196 |
4,142 |
4,144 |
-1.31% |
464,400 |
2025/2/17 |
4,182 |
4,214 |
4,177 |
4,199 |
+0.48% |
339,500 |
2025/2/14 |
4,224 |
4,232 |
4,179 |
4,179 |
+0.10% |
534,800 |
2025/2/13 |
4,158 |
4,182 |
4,121 |
4,175 |
+1.98% |
496,300 |
2025/2/12 |
4,114 |
4,119 |
4,066 |
4,094 |
-0.46% |
589,700 |
2025/2/10 |
4,178 |
4,178 |
4,106 |
4,113 |
-1.03% |
598,900 |
2025/2/7 |
4,223 |
4,225 |
4,131 |
4,156 |
-1.17% |
610,400 |
2025/2/6 |
4,198 |
4,226 |
4,184 |
4,205 |
+0.77% |
522,800 |
2025/2/5 |
4,235 |
4,262 |
4,158 |
4,173 |
-0.88% |
872,500 |
2025/2/4 |
4,180 |
4,235 |
4,180 |
4,210 |
+1.03% |
775,000 |
2025/2/3 |
4,098 |
4,185 |
4,068 |
4,167 |
+0.60% |
1,099,200 |
2025/1/31 |
4,234 |
4,245 |
4,078 |
4,142 |
-2.33% |
1,758,700 |
2025/1/30 |
4,191 |
4,243 |
4,181 |
4,241 |
+0.43% |
851,600 |
2025/1/29 |
4,200 |
4,257 |
4,195 |
4,223 |
+0.93% |
797,100 |
2025/1/28 |
4,124 |
4,205 |
4,102 |
4,184 |
+1.68% |
1,192,800 |
2025/1/27 |
4,076 |
4,117 |
4,035 |
4,115 |
+2.72% |
948,600 |
2025/1/24 |
4,052 |
4,090 |
4,005 |
4,006 |
-0.55% |
727,500 |
2025/1/23 |
3,950 |
4,042 |
3,924 |
4,028 |
+1.95% |
949,200 |
2025/1/22 |
3,961 |
3,969 |
3,917 |
3,951 |
-0.08% |
567,600 |
2025/1/21 |
3,950 |
3,993 |
3,933 |
3,954 |
+0.08% |
795,000 |
2025/1/20 |
3,912 |
3,968 |
3,894 |
3,951 |
+2.20% |
712,600 |
2025/1/17 |
3,823 |
3,888 |
3,755 |
3,866 |
+0.13% |
956,000 |
2025/1/16 |
3,858 |
3,877 |
3,837 |
3,861 |
+0.16% |
623,500 |
2025/1/15 |
3,909 |
3,920 |
3,816 |
3,855 |
-0.57% |
742,900 |
2025/1/14 |
3,900 |
3,938 |
3,858 |
3,877 |
-0.84% |
735,300 |
2025/1/10 |
3,861 |
3,934 |
3,846 |
3,910 |
+1.40% |
890,000 |
2025/1/9 |
3,882 |
3,895 |
3,856 |
3,856 |
-0.98% |
503,100 |
2025/1/8 |
3,951 |
3,955 |
3,894 |
3,894 |
-1.44% |
739,000 |
2025/1/7 |
3,968 |
3,968 |
3,905 |
3,951 |
-0.70% |
678,400 |
2025/1/6 |
3,950 |
3,980 |
3,933 |
3,979 |
+1.90% |
919,800 |
2024/12/30 |
3,939 |
3,956 |
3,902 |
3,905 |
-0.53% |
619,100 |
2024/12/27 |
3,895 |
3,931 |
3,885 |
3,926 |
+1.19% |
484,500 |
2024/12/26 |
3,850 |
3,887 |
3,841 |
3,880 |
+0.86% |
603,200 |
2024/12/25 |
3,833 |
3,847 |
3,801 |
3,847 |
+0.55% |
456,500 |
2024/12/24 |
3,785 |
3,830 |
3,785 |
3,826 |
+1.11% |
514,000 |
2024/12/23 |
3,746 |
3,794 |
3,728 |
3,784 |
+1.56% |
524,600 |
2024/12/20 |
3,682 |
3,763 |
3,682 |
3,726 |
+1.39% |
1,471,800 |
2024/12/19 |
3,695 |
3,707 |
3,662 |
3,675 |
-0.60% |
764,800 |
2024/12/18 |
3,690 |
3,727 |
3,679 |
3,697 |
+0.54% |
958,300 |
2024/12/17 |
3,700 |
3,716 |
3,673 |
3,677 |
-0.73% |
1,037,200 |
2024/12/16 |
3,718 |
3,725 |
3,698 |
3,704 |
+0.11% |
668,500 |
2024/12/13 |
3,700 |
3,747 |
3,686 |
3,700 |
-1.18% |
904,100 |
2024/12/12 |
3,724 |
3,759 |
3,709 |
3,744 |
+0.54% |
825,000 |
2024/12/11 |
3,719 |
3,742 |
3,693 |
3,724 |
+0.22% |
812,400 |
2024/12/10 |
3,770 |
3,770 |
3,711 |
3,716 |
-0.75% |
1,010,500 |
2024/12/9 |
3,768 |
3,773 |
3,733 |
3,744 |
-0.13% |
739,200 |
2024/12/6 |
3,770 |
3,786 |
3,733 |
3,749 |
-0.56% |
794,500 |
2024/12/5 |
3,773 |
3,779 |
3,745 |
3,770 |
+0.16% |
760,900 |
2024/12/4 |
3,800 |
3,806 |
3,764 |
3,764 |
-1.00% |
525,500 |
2024/12/3 |
3,769 |
3,817 |
3,761 |
3,802 |
+1.52% |
1,008,700 |
2024/12/2 |
3,701 |
3,779 |
3,701 |
3,745 |
+0.73% |
823,000 |
2024/11/29 |
3,727 |
3,751 |
3,717 |
3,718 |
-0.32% |
820,300 |
2024/11/28 |
3,694 |
3,749 |
3,687 |
3,730 |
+0.38% |
970,300 |
2024/11/27 |
3,721 |
3,738 |
3,682 |
3,716 |
-1.62% |
1,175,400 |
2024/11/26 |
3,720 |
3,777 |
3,702 |
3,777 |
+1.78% |
1,455,100 |
2024/11/25 |
3,765 |
3,767 |
3,701 |
3,711 |
+0.24% |
8,930,200 |
2024/11/22 |
3,708 |
3,708 |
3,659 |
3,702 |
-0.13% |
1,618,300 |
2024/11/21 |
3,760 |
3,765 |
3,682 |
3,707 |
-2.16% |
1,640,400 |
2024/11/20 |
3,785 |
3,813 |
3,774 |
3,789 |
-0.08% |
1,222,900 |
2024/11/19 |
3,764 |
3,792 |
3,734 |
3,792 |
+0.74% |
994,700 |
2024/11/18 |
3,764 |
3,773 |
3,726 |
3,764 |
-0.13% |
873,800 |
2024/11/15 |
3,761 |
3,787 |
3,739 |
3,769 |
-0.19% |
975,600 |
2024/11/14 |
3,800 |
3,828 |
3,761 |
3,776 |
-0.05% |
1,071,100 |
2024/11/13 |
3,800 |
3,814 |
3,756 |
3,778 |
-1.72% |
790,800 |
2024/11/12 |
3,810 |
3,848 |
3,794 |
3,844 |
+1.02% |
1,022,000 |
2024/11/11 |
3,805 |
3,834 |
3,772 |
3,805 |
-0.52% |
1,001,300 |
2024/11/8 |
3,890 |
3,912 |
3,798 |
3,825 |
-0.73% |
956,300 |
2024/11/7 |
3,855 |
3,912 |
3,829 |
3,853 |
+0.00% |
1,727,300 |
2024/11/6 |
3,839 |
3,868 |
3,811 |
3,853 |
+2.09% |
1,048,500 |
2024/11/5 |
3,813 |
3,836 |
3,774 |
3,774 |
-0.08% |
855,800 |
2024/11/1 |
3,782 |
3,824 |
3,767 |
3,777 |
-0.76% |
980,500 |
2024/10/31 |
3,845 |
3,848 |
3,792 |
3,806 |
-1.09% |
1,089,500 |
2024/10/30 |
3,815 |
3,880 |
3,815 |
3,848 |
+1.00% |
2,165,800 |
2024/10/29 |
3,804 |
3,833 |
3,797 |
3,810 |
+1.11% |
857,300 |
2024/10/28 |
3,749 |
3,831 |
3,725 |
3,768 |
+0.48% |
1,846,200 |
2024/10/25 |
3,762 |
3,784 |
3,704 |
3,750 |
-0.32% |
838,500 |
2024/10/24 |
3,698 |
3,778 |
3,685 |
3,762 |
+0.16% |
826,900 |
2024/10/23 |
3,729 |
3,785 |
3,719 |
3,756 |
+1.21% |
878,400 |
2024/10/22 |
3,731 |
3,733 |
3,654 |
3,711 |
-1.80% |
899,400 |
2024/10/21 |
3,802 |
3,820 |
3,761 |
3,779 |
+0.19% |
646,000 |
2024/10/18 |
3,811 |
3,828 |
3,765 |
3,772 |
-0.87% |
551,800 |
2024/10/17 |
3,823 |
3,868 |
3,796 |
3,805 |
+0.18% |
1,014,600 |
2024/10/16 |
3,751 |
3,831 |
3,739 |
3,798 |
+1.01% |
1,114,200 |
2024/10/15 |
3,874 |
3,874 |
3,760 |
3,760 |
-2.01% |
1,312,300 |
2024/10/11 |
3,876 |
3,888 |
3,831 |
3,837 |
-1.51% |
804,600 |
2024/10/10 |
3,914 |
3,924 |
3,886 |
3,896 |
-0.46% |
668,900 |
2024/10/9 |
3,950 |
3,953 |
3,887 |
3,914 |
-0.48% |
608,900 |
2024/10/8 |
3,965 |
4,020 |
3,928 |
3,933 |
-0.71% |
763,500 |
2024/10/7 |
4,011 |
4,012 |
3,930 |
3,961 |
+0.05% |
645,800 |
2024/10/4 |
3,960 |
3,975 |
3,922 |
3,959 |
+0.00% |
534,300 |
2024/10/3 |
4,020 |
4,033 |
3,955 |
3,959 |
+1.43% |
655,700 |
2024/10/2 |
3,881 |
3,928 |
3,858 |
3,903 |
+0.57% |
687,400 |
2024/10/1 |
3,870 |
3,903 |
3,862 |
3,881 |
+1.31% |
598,600 |
2024/9/30 |
3,882 |
3,924 |
3,812 |
3,831 |
-6.38% |
1,373,100 |
2024/9/27 |
4,006 |
4,104 |
3,973 |
4,092 |
+1.04% |
866,400 |
2024/9/26 |
3,990 |
4,060 |
3,953 |
4,050 |
+2.74% |
730,500 |
2024/9/25 |
3,984 |
3,990 |
3,919 |
3,942 |
-0.66% |
695,800 |
2024/9/24 |
4,000 |
4,054 |
3,959 |
3,968 |
+0.92% |
1,016,800 |
2024/9/20 |
3,981 |
4,000 |
3,913 |
3,932 |
-0.05% |
951,200 |
2024/9/19 |
3,970 |
4,010 |
3,933 |
3,934 |
+0.10% |
653,400 |
2024/9/18 |
3,900 |
3,944 |
3,873 |
3,930 |
+1.05% |
484,000 |
2024/9/17 |
3,958 |
3,968 |
3,833 |
3,889 |
-0.79% |
702,100 |
2024/9/13 |
3,944 |
3,953 |
3,900 |
3,920 |
-1.23% |
646,300 |
2024/9/12 |
4,042 |
4,051 |
3,931 |
3,969 |
+0.76% |
544,500 |
2024/9/11 |
4,068 |
4,074 |
3,916 |
3,939 |
-3.19% |
788,000 |
2024/9/10 |
4,069 |
4,163 |
4,068 |
4,069 |
+0.00% |
721,100 |
2024/9/9 |
3,954 |
4,094 |
3,953 |
4,069 |
+0.25% |
760,800 |
2024/9/6 |
4,056 |
4,110 |
4,045 |
4,059 |
-0.83% |
505,100 |
2024/9/5 |
4,010 |
4,147 |
3,991 |
4,093 |
+1.19% |
525,700 |
2024/9/4 |
4,053 |
4,094 |
4,007 |
4,045 |
-4.22% |
707,800 |
2024/9/3 |
4,197 |
4,246 |
4,187 |
4,223 |
+0.62% |
454,000 |
2024/9/2 |
4,245 |
4,245 |
4,140 |
4,197 |
+0.55% |
451,100 |
2024/8/30 |
4,117 |
4,188 |
4,106 |
4,174 |
+0.53% |
748,700 |
2024/8/29 |
4,100 |
4,164 |
4,081 |
4,152 |
+1.00% |
422,900 |
2024/8/28 |
4,100 |
4,120 |
4,070 |
4,111 |
-0.17% |
406,700 |
2024/8/27 |
4,068 |
4,134 |
4,045 |
4,118 |
+0.56% |
519,300 |
2024/8/26 |
4,084 |
4,126 |
4,042 |
4,095 |
-0.05% |
641,000 |
2024/8/23 |
4,077 |
4,109 |
4,058 |
4,097 |
+0.32% |
428,800 |
2024/8/22 |
4,100 |
4,109 |
4,050 |
4,084 |
+0.72% |
404,700 |
2024/8/21 |
4,078 |
4,108 |
4,055 |
4,055 |
-2.24% |
465,600 |
2024/8/20 |
4,189 |
4,201 |
4,140 |
4,148 |
+0.70% |
551,500 |
2024/8/19 |
4,190 |
4,230 |
4,119 |
4,119 |
-0.39% |
947,400 |
2024/8/16 |
4,068 |
4,140 |
4,031 |
4,135 |
+3.32% |
678,300 |
|