日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
3,950 |
3,969 |
3,937 |
3,952 |
+0.59% |
3,513,800 |
2025/2/12 |
3,932 |
3,948 |
3,919 |
3,929 |
+0.61% |
3,094,600 |
2025/2/10 |
3,925 |
3,939 |
3,904 |
3,905 |
-0.41% |
1,810,300 |
2025/2/7 |
3,932 |
3,943 |
3,906 |
3,921 |
-0.08% |
2,296,200 |
2025/2/6 |
3,925 |
3,936 |
3,911 |
3,924 |
-0.25% |
2,714,200 |
2025/2/5 |
3,965 |
3,974 |
3,929 |
3,934 |
-0.78% |
2,610,000 |
2025/2/4 |
3,996 |
4,004 |
3,955 |
3,965 |
+0.13% |
2,652,600 |
2025/2/3 |
3,935 |
3,979 |
3,895 |
3,960 |
-0.33% |
3,951,400 |
2025/1/31 |
3,990 |
3,993 |
3,968 |
3,973 |
-0.70% |
2,677,200 |
2025/1/30 |
4,004 |
4,008 |
3,981 |
4,001 |
-0.10% |
2,453,800 |
2025/1/29 |
4,000 |
4,030 |
3,995 |
4,005 |
+0.23% |
2,609,900 |
2025/1/28 |
3,958 |
4,016 |
3,953 |
3,996 |
+1.11% |
4,339,600 |
2025/1/27 |
3,910 |
3,962 |
3,905 |
3,952 |
+1.80% |
3,249,600 |
2025/1/24 |
3,906 |
3,927 |
3,878 |
3,882 |
-0.21% |
4,073,800 |
2025/1/23 |
3,890 |
3,904 |
3,880 |
3,890 |
-0.08% |
2,657,500 |
2025/1/22 |
3,888 |
3,911 |
3,887 |
3,893 |
+0.41% |
2,388,200 |
2025/1/21 |
3,901 |
3,918 |
3,871 |
3,877 |
+0.08% |
2,420,800 |
2025/1/20 |
3,870 |
3,904 |
3,868 |
3,874 |
+0.21% |
2,785,600 |
2025/1/17 |
3,897 |
3,900 |
3,839 |
3,866 |
-0.92% |
5,324,400 |
2025/1/16 |
3,934 |
3,940 |
3,902 |
3,902 |
-1.09% |
3,642,700 |
2025/1/15 |
3,932 |
3,957 |
3,921 |
3,945 |
+1.10% |
4,132,800 |
2025/1/14 |
3,940 |
3,941 |
3,878 |
3,902 |
-1.09% |
5,602,400 |
2025/1/10 |
3,960 |
3,972 |
3,940 |
3,945 |
-0.45% |
3,921,700 |
2025/1/9 |
3,936 |
3,974 |
3,926 |
3,963 |
+0.53% |
4,950,700 |
2025/1/8 |
4,001 |
4,008 |
3,941 |
3,942 |
-1.67% |
9,182,200 |
2025/1/7 |
4,050 |
4,054 |
4,001 |
4,009 |
-0.99% |
6,554,300 |
2025/1/6 |
4,075 |
4,076 |
4,037 |
4,049 |
-0.76% |
6,195,800 |
2024/12/30 |
4,089 |
4,118 |
4,076 |
4,080 |
-0.20% |
5,282,000 |
2024/12/27 |
4,045 |
4,098 |
4,043 |
4,088 |
-1.06% |
8,759,300 |
2024/12/26 |
4,111 |
4,141 |
4,108 |
4,132 |
+0.29% |
9,784,700 |
2024/12/25 |
4,140 |
4,144 |
4,100 |
4,120 |
-0.36% |
6,886,700 |
2024/12/24 |
4,135 |
4,139 |
4,120 |
4,135 |
+0.29% |
4,796,900 |
2024/12/23 |
4,140 |
4,149 |
4,115 |
4,123 |
-0.48% |
5,816,800 |
2024/12/20 |
4,175 |
4,191 |
4,129 |
4,143 |
-0.36% |
11,175,200 |
2024/12/19 |
4,110 |
4,174 |
4,110 |
4,158 |
+0.10% |
4,049,200 |
2024/12/18 |
4,163 |
4,173 |
4,148 |
4,154 |
-0.14% |
3,345,500 |
2024/12/17 |
4,170 |
4,190 |
4,160 |
4,160 |
-0.24% |
3,435,400 |
2024/12/16 |
4,175 |
4,185 |
4,160 |
4,170 |
-0.07% |
3,374,200 |
2024/12/13 |
4,175 |
4,209 |
4,168 |
4,173 |
-1.00% |
6,915,300 |
2024/12/12 |
4,210 |
4,224 |
4,199 |
4,215 |
+0.72% |
4,573,400 |
2024/12/11 |
4,202 |
4,210 |
4,168 |
4,185 |
-0.24% |
4,296,700 |
2024/12/10 |
4,220 |
4,227 |
4,194 |
4,195 |
-0.26% |
4,780,500 |
2024/12/9 |
4,213 |
4,227 |
4,201 |
4,206 |
-0.17% |
3,503,100 |
2024/12/6 |
4,220 |
4,232 |
4,202 |
4,213 |
+0.00% |
3,337,400 |
2024/12/5 |
4,211 |
4,222 |
4,202 |
4,213 |
+0.29% |
2,896,300 |
2024/12/4 |
4,244 |
4,252 |
4,201 |
4,201 |
-0.71% |
4,115,000 |
2024/12/3 |
4,232 |
4,252 |
4,228 |
4,231 |
+0.24% |
4,114,300 |
2024/12/2 |
4,217 |
4,239 |
4,195 |
4,221 |
+0.05% |
4,187,000 |
2024/11/29 |
4,238 |
4,250 |
4,215 |
4,219 |
-0.92% |
3,484,300 |
2024/11/28 |
4,230 |
4,258 |
4,224 |
4,258 |
+0.35% |
2,422,900 |
2024/11/27 |
4,269 |
4,284 |
4,230 |
4,243 |
-0.24% |
3,322,400 |
2024/11/26 |
4,240 |
4,253 |
4,211 |
4,253 |
+0.14% |
3,205,100 |
2024/11/25 |
4,260 |
4,278 |
4,247 |
4,247 |
+0.26% |
4,425,700 |
2024/11/22 |
4,210 |
4,273 |
4,206 |
4,236 |
+0.76% |
3,834,600 |
2024/11/21 |
4,202 |
4,217 |
4,197 |
4,204 |
+0.19% |
2,032,700 |
2024/11/20 |
4,203 |
4,225 |
4,191 |
4,196 |
+0.02% |
2,581,300 |
2024/11/19 |
4,191 |
4,209 |
4,182 |
4,195 |
+0.60% |
2,236,700 |
2024/11/18 |
4,170 |
4,186 |
4,156 |
4,170 |
-0.41% |
2,221,600 |
2024/11/15 |
4,175 |
4,200 |
4,171 |
4,187 |
+0.62% |
2,505,600 |
2024/11/14 |
4,184 |
4,198 |
4,161 |
4,161 |
-0.12% |
2,812,300 |
2024/11/13 |
4,210 |
4,223 |
4,165 |
4,166 |
-0.90% |
3,713,300 |
2024/11/12 |
4,217 |
4,230 |
4,197 |
4,204 |
+0.02% |
3,097,300 |
2024/11/11 |
4,195 |
4,236 |
4,195 |
4,203 |
+0.07% |
2,802,600 |
2024/11/8 |
4,221 |
4,243 |
4,200 |
4,200 |
-0.59% |
4,146,400 |
2024/11/7 |
4,163 |
4,229 |
4,155 |
4,225 |
+2.47% |
5,500,400 |
2024/11/6 |
4,117 |
4,176 |
4,116 |
4,123 |
+0.27% |
4,420,400 |
2024/11/5 |
4,131 |
4,145 |
4,109 |
4,112 |
-0.32% |
3,812,000 |
2024/11/1 |
4,151 |
4,174 |
4,105 |
4,125 |
-3.64% |
9,334,900 |
2024/10/31 |
4,265 |
4,293 |
4,253 |
4,281 |
+0.49% |
5,008,500 |
2024/10/30 |
4,215 |
4,282 |
4,213 |
4,260 |
+0.88% |
7,312,300 |
2024/10/29 |
4,142 |
4,223 |
4,142 |
4,223 |
+2.18% |
4,046,400 |
2024/10/28 |
4,080 |
4,157 |
4,067 |
4,133 |
+1.08% |
3,897,600 |
2024/10/25 |
4,130 |
4,143 |
4,084 |
4,089 |
-1.33% |
3,172,800 |
2024/10/24 |
4,100 |
4,148 |
4,097 |
4,144 |
+0.34% |
3,398,700 |
2024/10/23 |
4,104 |
4,159 |
4,103 |
4,130 |
+1.00% |
4,811,600 |
2024/10/22 |
4,105 |
4,141 |
4,052 |
4,089 |
-0.12% |
6,008,000 |
2024/10/21 |
4,194 |
4,196 |
4,025 |
4,094 |
-3.67% |
14,756,400 |
2024/10/18 |
4,290 |
4,290 |
4,246 |
4,250 |
-0.72% |
2,869,000 |
2024/10/17 |
4,260 |
4,295 |
4,258 |
4,281 |
+0.52% |
2,765,500 |
2024/10/16 |
4,263 |
4,317 |
4,246 |
4,259 |
-0.56% |
3,431,400 |
2024/10/15 |
4,347 |
4,353 |
4,282 |
4,283 |
-0.86% |
4,110,200 |
2024/10/11 |
4,357 |
4,362 |
4,320 |
4,320 |
-1.05% |
3,856,900 |
2024/10/10 |
4,340 |
4,392 |
4,333 |
4,366 |
+1.28% |
4,782,900 |
2024/10/9 |
4,319 |
4,328 |
4,294 |
4,311 |
+0.54% |
2,206,400 |
2024/10/8 |
4,319 |
4,320 |
4,286 |
4,288 |
-1.04% |
3,317,400 |
2024/10/7 |
4,330 |
4,351 |
4,293 |
4,333 |
+1.21% |
4,273,700 |
2024/10/4 |
4,237 |
4,284 |
4,234 |
4,281 |
+0.80% |
3,836,600 |
2024/10/3 |
4,268 |
4,294 |
4,232 |
4,247 |
+0.95% |
4,156,700 |
2024/10/2 |
4,229 |
4,254 |
4,190 |
4,207 |
-0.80% |
4,243,700 |
2024/10/1 |
4,220 |
4,260 |
4,203 |
4,241 |
+1.48% |
3,915,600 |
2024/9/30 |
4,130 |
4,229 |
4,130 |
4,179 |
-3.13% |
8,439,900 |
2024/9/27 |
4,282 |
4,314 |
4,238 |
4,314 |
+2.13% |
5,747,000 |
2024/9/26 |
4,156 |
4,224 |
4,139 |
4,224 |
+2.38% |
5,283,900 |
2024/9/25 |
4,170 |
4,178 |
4,125 |
4,126 |
-1.06% |
2,767,000 |
2024/9/24 |
4,132 |
4,187 |
4,123 |
4,170 |
+1.86% |
3,754,600 |
2024/9/20 |
4,134 |
4,141 |
4,084 |
4,094 |
+0.02% |
4,247,800 |
2024/9/19 |
4,100 |
4,135 |
4,091 |
4,093 |
+0.94% |
3,402,000 |
2024/9/18 |
4,071 |
4,087 |
4,020 |
4,055 |
-0.37% |
2,641,100 |
2024/9/17 |
4,100 |
4,110 |
4,015 |
4,070 |
-0.59% |
3,606,600 |
2024/9/13 |
4,136 |
4,136 |
4,083 |
4,094 |
-0.85% |
3,173,900 |
2024/9/12 |
4,160 |
4,169 |
4,105 |
4,129 |
+0.73% |
3,393,300 |
2024/9/11 |
4,167 |
4,181 |
4,070 |
4,099 |
-2.57% |
3,994,400 |
2024/9/10 |
4,212 |
4,248 |
4,196 |
4,207 |
+0.02% |
3,330,400 |
2024/9/9 |
4,100 |
4,206 |
4,100 |
4,206 |
+0.79% |
3,483,800 |
2024/9/6 |
4,195 |
4,210 |
4,147 |
4,173 |
-0.41% |
2,841,500 |
2024/9/5 |
4,101 |
4,213 |
4,101 |
4,190 |
+0.79% |
3,429,200 |
2024/9/4 |
4,150 |
4,188 |
4,138 |
4,157 |
-1.12% |
3,826,400 |
2024/9/3 |
4,201 |
4,228 |
4,190 |
4,204 |
+0.33% |
1,802,600 |
2024/9/2 |
4,223 |
4,231 |
4,175 |
4,190 |
-0.31% |
2,151,500 |
2024/8/30 |
4,202 |
4,220 |
4,190 |
4,203 |
-0.26% |
4,385,000 |
2024/8/29 |
4,199 |
4,218 |
4,185 |
4,214 |
+0.36% |
2,592,600 |
2024/8/28 |
4,170 |
4,203 |
4,164 |
4,199 |
+0.70% |
2,508,200 |
2024/8/27 |
4,153 |
4,170 |
4,148 |
4,170 |
+0.39% |
2,274,100 |
2024/8/26 |
4,185 |
4,188 |
4,125 |
4,154 |
-1.52% |
3,355,000 |
2024/8/23 |
4,197 |
4,238 |
4,187 |
4,218 |
+1.27% |
4,125,100 |
2024/8/22 |
4,159 |
4,215 |
4,140 |
4,165 |
+1.41% |
4,573,500 |
2024/8/21 |
4,070 |
4,107 |
4,055 |
4,107 |
-0.34% |
3,213,900 |
2024/8/20 |
4,131 |
4,147 |
4,089 |
4,121 |
+0.10% |
3,794,300 |
2024/8/19 |
4,153 |
4,167 |
4,114 |
4,117 |
-1.70% |
3,520,600 |
2024/8/16 |
4,211 |
4,218 |
4,118 |
4,188 |
+1.13% |
5,082,000 |
2024/8/15 |
4,110 |
4,164 |
4,103 |
4,141 |
+1.40% |
3,619,700 |
2024/8/14 |
4,022 |
4,095 |
4,001 |
4,084 |
+2.74% |
4,952,600 |
2024/8/13 |
3,912 |
3,975 |
3,912 |
3,975 |
+1.40% |
4,407,700 |
|