日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/14 |
5,305 |
5,498 |
5,304 |
5,406 |
-3.55% |
776,200 |
2025/2/13 |
6,131 |
6,249 |
5,506 |
5,605 |
-7.06% |
841,400 |
2025/2/12 |
5,995 |
6,080 |
5,975 |
6,031 |
+1.82% |
167,500 |
2025/2/10 |
5,929 |
5,979 |
5,853 |
5,923 |
+1.02% |
158,700 |
2025/2/7 |
5,953 |
5,958 |
5,835 |
5,863 |
-1.26% |
170,100 |
2025/2/6 |
5,965 |
6,015 |
5,933 |
5,938 |
-0.45% |
93,900 |
2025/2/5 |
6,007 |
6,057 |
5,928 |
5,965 |
+0.05% |
129,000 |
2025/2/4 |
6,167 |
6,180 |
5,959 |
5,962 |
-0.72% |
190,100 |
2025/2/3 |
6,010 |
6,074 |
5,957 |
6,005 |
-0.96% |
177,400 |
2025/1/31 |
5,900 |
6,105 |
5,888 |
6,063 |
+3.16% |
213,400 |
2025/1/30 |
5,851 |
5,915 |
5,827 |
5,877 |
+0.50% |
115,600 |
2025/1/29 |
5,775 |
5,894 |
5,734 |
5,848 |
+2.70% |
268,400 |
2025/1/28 |
5,800 |
5,808 |
5,680 |
5,694 |
-3.29% |
270,100 |
2025/1/27 |
6,022 |
6,036 |
5,850 |
5,888 |
-1.44% |
151,900 |
2025/1/24 |
6,120 |
6,120 |
5,969 |
5,974 |
-1.39% |
122,000 |
2025/1/23 |
6,085 |
6,132 |
6,021 |
6,058 |
-0.10% |
123,900 |
2025/1/22 |
5,972 |
6,095 |
5,948 |
6,064 |
+1.74% |
163,500 |
2025/1/21 |
6,037 |
6,044 |
5,929 |
5,960 |
-0.42% |
126,700 |
2025/1/20 |
6,068 |
6,109 |
5,984 |
5,985 |
-1.42% |
109,100 |
2025/1/17 |
6,040 |
6,098 |
5,938 |
6,071 |
-0.07% |
151,300 |
2025/1/16 |
6,130 |
6,140 |
6,036 |
6,075 |
-0.41% |
138,700 |
2025/1/15 |
6,144 |
6,169 |
6,080 |
6,100 |
+0.28% |
136,600 |
2025/1/14 |
6,145 |
6,160 |
6,047 |
6,083 |
-1.55% |
210,700 |
2025/1/10 |
6,200 |
6,288 |
6,166 |
6,179 |
-0.66% |
135,600 |
2025/1/9 |
6,240 |
6,270 |
6,185 |
6,220 |
+0.10% |
131,900 |
2025/1/8 |
6,200 |
6,244 |
6,150 |
6,214 |
-0.34% |
178,300 |
2025/1/7 |
6,300 |
6,321 |
6,224 |
6,235 |
-0.86% |
206,900 |
2025/1/6 |
6,354 |
6,398 |
6,231 |
6,289 |
-1.02% |
219,000 |
2024/12/30 |
6,430 |
6,469 |
6,354 |
6,354 |
-1.18% |
177,900 |
2024/12/27 |
6,443 |
6,444 |
6,383 |
6,430 |
+0.20% |
124,500 |
2024/12/26 |
6,310 |
6,417 |
6,265 |
6,417 |
+1.06% |
145,200 |
2024/12/25 |
6,365 |
6,391 |
6,242 |
6,350 |
-0.24% |
227,100 |
2024/12/24 |
6,370 |
6,437 |
6,298 |
6,365 |
+0.09% |
210,300 |
2024/12/23 |
6,400 |
6,510 |
6,313 |
6,359 |
-1.20% |
205,300 |
2024/12/20 |
6,300 |
6,525 |
6,300 |
6,436 |
+1.84% |
419,700 |
2024/12/19 |
6,100 |
6,354 |
6,100 |
6,320 |
+2.40% |
232,400 |
2024/12/18 |
6,100 |
6,270 |
6,100 |
6,172 |
+0.93% |
214,700 |
2024/12/17 |
6,200 |
6,257 |
6,115 |
6,115 |
-1.00% |
192,100 |
2024/12/16 |
6,205 |
6,305 |
6,128 |
6,177 |
+0.47% |
267,800 |
2024/12/13 |
6,008 |
6,154 |
5,981 |
6,148 |
+1.39% |
292,200 |
2024/12/12 |
6,125 |
6,217 |
6,060 |
6,064 |
+0.28% |
304,600 |
2024/12/11 |
6,050 |
6,158 |
6,011 |
6,047 |
-0.21% |
234,800 |
2024/12/10 |
6,080 |
6,114 |
5,944 |
6,060 |
-0.12% |
299,000 |
2024/12/9 |
6,056 |
6,068 |
5,987 |
6,067 |
+0.81% |
121,000 |
2024/12/6 |
6,036 |
6,049 |
5,975 |
6,018 |
-0.30% |
135,100 |
2024/12/5 |
6,081 |
6,153 |
6,015 |
6,036 |
+0.03% |
170,800 |
2024/12/4 |
6,113 |
6,123 |
5,972 |
6,034 |
-0.33% |
229,800 |
2024/12/3 |
6,000 |
6,154 |
6,000 |
6,054 |
+0.90% |
190,200 |
2024/12/2 |
5,933 |
6,049 |
5,930 |
6,000 |
+0.62% |
226,800 |
2024/11/29 |
5,950 |
6,000 |
5,919 |
5,963 |
+0.39% |
157,900 |
2024/11/28 |
5,850 |
5,977 |
5,832 |
5,940 |
+1.24% |
163,100 |
2024/11/27 |
5,900 |
5,940 |
5,753 |
5,867 |
-1.35% |
322,900 |
2024/11/26 |
6,100 |
6,112 |
5,881 |
5,947 |
-2.51% |
387,300 |
2024/11/25 |
6,305 |
6,305 |
6,065 |
6,100 |
-3.50% |
422,800 |
2024/11/22 |
6,060 |
6,340 |
5,990 |
6,321 |
+6.00% |
427,400 |
2024/11/21 |
6,086 |
6,149 |
5,923 |
5,963 |
-1.36% |
301,200 |
2024/11/20 |
5,973 |
6,057 |
5,904 |
6,045 |
+0.80% |
253,300 |
2024/11/19 |
5,990 |
6,020 |
5,780 |
5,997 |
+0.65% |
327,500 |
2024/11/18 |
5,962 |
6,030 |
5,938 |
5,958 |
-0.30% |
288,300 |
2024/11/15 |
5,816 |
6,054 |
5,701 |
5,976 |
+0.49% |
473,100 |
2024/11/14 |
5,718 |
6,012 |
5,640 |
5,947 |
+4.00% |
610,300 |
2024/11/13 |
5,700 |
5,743 |
5,621 |
5,718 |
+0.67% |
236,500 |
2024/11/12 |
5,680 |
5,730 |
5,629 |
5,680 |
+0.76% |
249,200 |
2024/11/11 |
5,635 |
5,664 |
5,557 |
5,637 |
+0.84% |
187,500 |
2024/11/8 |
5,600 |
5,639 |
5,541 |
5,590 |
+0.59% |
181,900 |
2024/11/7 |
5,413 |
5,557 |
5,354 |
5,557 |
+2.66% |
404,200 |
2024/11/6 |
5,455 |
5,480 |
5,365 |
5,413 |
-0.77% |
357,300 |
2024/11/5 |
5,265 |
5,455 |
5,239 |
5,455 |
+4.40% |
457,000 |
2024/11/1 |
5,102 |
5,380 |
5,071 |
5,225 |
+5.90% |
782,300 |
2024/10/31 |
4,850 |
4,934 |
4,825 |
4,934 |
+2.79% |
392,200 |
2024/10/30 |
4,830 |
4,870 |
4,770 |
4,800 |
+0.63% |
800,600 |
2024/10/29 |
4,715 |
4,770 |
4,695 |
4,770 |
+1.06% |
180,600 |
2024/10/28 |
4,735 |
4,830 |
4,710 |
4,720 |
-0.21% |
193,900 |
2024/10/25 |
4,735 |
4,760 |
4,680 |
4,730 |
+0.64% |
150,900 |
2024/10/24 |
4,635 |
4,730 |
4,620 |
4,700 |
+0.53% |
179,400 |
2024/10/23 |
4,700 |
4,705 |
4,650 |
4,675 |
-1.48% |
208,900 |
2024/10/22 |
4,875 |
4,910 |
4,745 |
4,745 |
-3.16% |
250,200 |
2024/10/21 |
4,880 |
4,900 |
4,820 |
4,900 |
+0.20% |
162,200 |
2024/10/18 |
4,860 |
4,925 |
4,845 |
4,890 |
+1.03% |
200,300 |
2024/10/17 |
4,880 |
4,890 |
4,810 |
4,840 |
-0.62% |
199,700 |
2024/10/16 |
4,900 |
4,965 |
4,850 |
4,870 |
-1.42% |
240,900 |
2024/10/15 |
4,995 |
5,000 |
4,905 |
4,940 |
-1.10% |
376,600 |
2024/10/11 |
5,050 |
5,060 |
4,995 |
4,995 |
-0.89% |
115,600 |
2024/10/10 |
5,000 |
5,040 |
4,945 |
5,040 |
+0.80% |
178,400 |
2024/10/9 |
5,100 |
5,120 |
5,000 |
5,000 |
-1.57% |
129,100 |
2024/10/8 |
5,060 |
5,080 |
5,000 |
5,080 |
-0.20% |
159,700 |
2024/10/7 |
5,140 |
5,160 |
5,070 |
5,090 |
-0.78% |
180,900 |
2024/10/4 |
5,100 |
5,130 |
5,060 |
5,130 |
+0.98% |
148,200 |
2024/10/3 |
5,220 |
5,260 |
5,060 |
5,080 |
+0.20% |
162,000 |
2024/10/2 |
5,120 |
5,190 |
5,050 |
5,070 |
-2.12% |
238,500 |
2024/10/1 |
5,180 |
5,220 |
5,120 |
5,180 |
+0.78% |
205,900 |
2024/9/30 |
5,150 |
5,190 |
5,110 |
5,140 |
-3.56% |
258,500 |
2024/9/27 |
5,400 |
5,440 |
5,290 |
5,330 |
-1.84% |
221,100 |
2024/9/26 |
5,290 |
5,460 |
5,280 |
5,430 |
+4.42% |
342,700 |
2024/9/25 |
5,340 |
5,400 |
5,200 |
5,200 |
-3.35% |
263,800 |
2024/9/24 |
5,270 |
5,420 |
5,240 |
5,380 |
+3.86% |
246,000 |
2024/9/20 |
5,230 |
5,360 |
5,150 |
5,180 |
+0.58% |
1,133,300 |
2024/9/19 |
5,200 |
5,220 |
5,120 |
5,150 |
+0.39% |
206,000 |
2024/9/18 |
5,130 |
5,160 |
5,070 |
5,130 |
+0.00% |
139,900 |
2024/9/17 |
5,140 |
5,190 |
5,010 |
5,130 |
-0.19% |
232,800 |
2024/9/13 |
5,250 |
5,250 |
5,130 |
5,140 |
-0.58% |
191,600 |
2024/9/12 |
5,140 |
5,210 |
5,100 |
5,170 |
+2.58% |
224,400 |
2024/9/11 |
5,100 |
5,190 |
5,030 |
5,040 |
-1.37% |
341,800 |
2024/9/10 |
5,020 |
5,150 |
4,945 |
5,110 |
+2.00% |
537,600 |
2024/9/9 |
4,940 |
5,060 |
4,865 |
5,010 |
-1.96% |
533,200 |
2024/9/6 |
5,170 |
5,280 |
5,110 |
5,110 |
-1.16% |
262,700 |
2024/9/5 |
5,150 |
5,240 |
5,110 |
5,170 |
+0.19% |
213,200 |
2024/9/4 |
5,160 |
5,250 |
5,150 |
5,160 |
-3.19% |
287,500 |
2024/9/3 |
5,370 |
5,400 |
5,290 |
5,330 |
-0.19% |
174,500 |
2024/9/2 |
5,380 |
5,430 |
5,290 |
5,340 |
+1.14% |
169,600 |
2024/8/30 |
5,180 |
5,310 |
5,140 |
5,280 |
+2.13% |
263,700 |
2024/8/29 |
5,050 |
5,200 |
5,040 |
5,170 |
+1.97% |
593,100 |
2024/8/28 |
5,140 |
5,150 |
4,995 |
5,070 |
-2.50% |
255,900 |
2024/8/27 |
5,070 |
5,210 |
5,040 |
5,200 |
+2.36% |
199,800 |
2024/8/26 |
5,100 |
5,250 |
5,070 |
5,080 |
-0.39% |
256,400 |
2024/8/23 |
5,000 |
5,100 |
4,970 |
5,100 |
+0.20% |
372,000 |
2024/8/22 |
5,220 |
5,240 |
5,030 |
5,090 |
-2.49% |
294,500 |
2024/8/21 |
5,170 |
5,290 |
5,170 |
5,220 |
-0.38% |
159,200 |
2024/8/20 |
5,210 |
5,330 |
5,210 |
5,240 |
+0.58% |
165,400 |
2024/8/19 |
5,330 |
5,390 |
5,210 |
5,210 |
-0.38% |
246,800 |
2024/8/16 |
5,260 |
5,310 |
5,150 |
5,230 |
+1.36% |
204,200 |
2024/8/15 |
5,120 |
5,190 |
5,080 |
5,160 |
+1.38% |
215,100 |
2024/8/14 |
5,100 |
5,170 |
5,030 |
5,090 |
-1.93% |
254,000 |
|