日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
5,050 |
5,050 |
5,000 |
5,010 |
-0.99% |
12,800 |
2025/2/14 |
4,980 |
5,080 |
4,980 |
5,060 |
+0.60% |
25,100 |
2025/2/13 |
5,040 |
5,050 |
4,985 |
5,030 |
+0.40% |
25,000 |
2025/2/12 |
4,965 |
5,050 |
4,960 |
5,010 |
+1.01% |
45,700 |
2025/2/10 |
4,890 |
4,975 |
4,865 |
4,960 |
+2.06% |
84,900 |
2025/2/7 |
4,665 |
4,930 |
4,620 |
4,860 |
+4.97% |
122,900 |
2025/2/6 |
4,595 |
4,630 |
4,570 |
4,630 |
+1.20% |
14,900 |
2025/2/5 |
4,625 |
4,625 |
4,565 |
4,575 |
+0.11% |
19,100 |
2025/2/4 |
4,630 |
4,630 |
4,570 |
4,570 |
-0.44% |
17,700 |
2025/2/3 |
4,650 |
4,650 |
4,590 |
4,590 |
-1.18% |
33,600 |
2025/1/31 |
4,690 |
4,690 |
4,645 |
4,645 |
-0.85% |
18,400 |
2025/1/30 |
4,675 |
4,695 |
4,650 |
4,685 |
+0.21% |
18,800 |
2025/1/29 |
4,675 |
4,700 |
4,660 |
4,675 |
+0.32% |
19,100 |
2025/1/28 |
4,645 |
4,685 |
4,640 |
4,660 |
-0.32% |
14,600 |
2025/1/27 |
4,665 |
4,680 |
4,640 |
4,675 |
+1.30% |
17,100 |
2025/1/24 |
4,615 |
4,640 |
4,600 |
4,615 |
+0.22% |
39,600 |
2025/1/23 |
4,585 |
4,605 |
4,570 |
4,605 |
+0.44% |
32,400 |
2025/1/22 |
4,570 |
4,605 |
4,570 |
4,585 |
+0.11% |
22,900 |
2025/1/21 |
4,600 |
4,600 |
4,560 |
4,580 |
+0.55% |
24,500 |
2025/1/20 |
4,550 |
4,575 |
4,515 |
4,555 |
+0.77% |
19,100 |
2025/1/17 |
4,515 |
4,525 |
4,480 |
4,520 |
+0.00% |
33,700 |
2025/1/16 |
4,550 |
4,555 |
4,520 |
4,520 |
-0.77% |
29,000 |
2025/1/15 |
4,570 |
4,580 |
4,535 |
4,555 |
-0.22% |
25,800 |
2025/1/14 |
4,615 |
4,615 |
4,535 |
4,565 |
-0.98% |
59,200 |
2025/1/10 |
4,660 |
4,665 |
4,610 |
4,610 |
-0.75% |
25,100 |
2025/1/9 |
4,680 |
4,680 |
4,645 |
4,645 |
-0.75% |
28,800 |
2025/1/8 |
4,685 |
4,700 |
4,665 |
4,680 |
-0.11% |
32,900 |
2025/1/7 |
4,780 |
4,780 |
4,675 |
4,685 |
-1.58% |
67,300 |
2025/1/6 |
4,815 |
4,815 |
4,735 |
4,760 |
-0.31% |
43,000 |
2024/12/30 |
4,770 |
4,815 |
4,770 |
4,775 |
+0.10% |
30,100 |
2024/12/27 |
4,705 |
4,780 |
4,705 |
4,770 |
+1.92% |
27,800 |
2024/12/26 |
4,635 |
4,690 |
4,635 |
4,680 |
+0.97% |
49,800 |
2024/12/25 |
4,640 |
4,640 |
4,590 |
4,635 |
+0.54% |
33,000 |
2024/12/24 |
4,625 |
4,640 |
4,610 |
4,610 |
+0.00% |
23,100 |
2024/12/23 |
4,640 |
4,640 |
4,600 |
4,610 |
+0.44% |
27,900 |
2024/12/20 |
4,610 |
4,645 |
4,590 |
4,590 |
-0.22% |
41,500 |
2024/12/19 |
4,600 |
4,615 |
4,580 |
4,600 |
-0.43% |
25,500 |
2024/12/18 |
4,655 |
4,665 |
4,620 |
4,620 |
-0.54% |
20,400 |
2024/12/17 |
4,690 |
4,715 |
4,645 |
4,645 |
-0.96% |
25,600 |
2024/12/16 |
4,685 |
4,710 |
4,675 |
4,690 |
+0.54% |
13,800 |
2024/12/13 |
4,665 |
4,690 |
4,645 |
4,665 |
-0.74% |
34,000 |
2024/12/12 |
4,715 |
4,725 |
4,685 |
4,700 |
+0.00% |
27,600 |
2024/12/11 |
4,730 |
4,730 |
4,680 |
4,700 |
-0.63% |
31,000 |
2024/12/10 |
4,750 |
4,750 |
4,730 |
4,730 |
-0.42% |
22,800 |
2024/12/9 |
4,725 |
4,765 |
4,710 |
4,750 |
+0.85% |
23,200 |
2024/12/6 |
4,720 |
4,730 |
4,695 |
4,710 |
-0.21% |
15,600 |
2024/12/5 |
4,765 |
4,765 |
4,705 |
4,720 |
-0.21% |
24,500 |
2024/12/4 |
4,735 |
4,765 |
4,695 |
4,730 |
+0.00% |
26,400 |
2024/12/3 |
4,705 |
4,755 |
4,705 |
4,730 |
+0.85% |
24,900 |
2024/12/2 |
4,710 |
4,730 |
4,685 |
4,690 |
-0.42% |
26,000 |
2024/11/29 |
4,730 |
4,740 |
4,710 |
4,710 |
-0.42% |
14,900 |
2024/11/28 |
4,745 |
4,750 |
4,720 |
4,730 |
+0.00% |
16,000 |
2024/11/27 |
4,830 |
4,830 |
4,705 |
4,730 |
-2.07% |
33,100 |
2024/11/26 |
4,850 |
4,870 |
4,805 |
4,830 |
+0.21% |
18,800 |
2024/11/25 |
4,855 |
4,870 |
4,820 |
4,820 |
+0.00% |
20,100 |
2024/11/22 |
4,820 |
4,865 |
4,820 |
4,820 |
+0.52% |
22,200 |
2024/11/21 |
4,760 |
4,805 |
4,755 |
4,795 |
+1.16% |
15,100 |
2024/11/20 |
4,795 |
4,820 |
4,735 |
4,740 |
-1.15% |
26,900 |
2024/11/19 |
4,825 |
4,855 |
4,795 |
4,795 |
-0.83% |
38,900 |
2024/11/18 |
4,865 |
4,870 |
4,825 |
4,835 |
-0.62% |
25,700 |
2024/11/15 |
4,900 |
4,930 |
4,850 |
4,865 |
-0.71% |
33,000 |
2024/11/14 |
4,960 |
5,000 |
4,900 |
4,900 |
-0.31% |
21,800 |
2024/11/13 |
5,010 |
5,040 |
4,915 |
4,915 |
-1.70% |
27,200 |
2024/11/12 |
5,040 |
5,100 |
4,980 |
5,000 |
-0.79% |
24,900 |
2024/11/11 |
5,110 |
5,430 |
4,925 |
5,040 |
-1.18% |
87,400 |
2024/11/8 |
5,160 |
5,180 |
5,060 |
5,100 |
-0.78% |
15,300 |
2024/11/7 |
5,090 |
5,160 |
5,090 |
5,140 |
+0.98% |
16,700 |
2024/11/6 |
5,060 |
5,090 |
5,050 |
5,090 |
+0.99% |
11,600 |
2024/11/5 |
5,100 |
5,100 |
5,040 |
5,040 |
+0.20% |
8,400 |
2024/11/1 |
5,070 |
5,070 |
5,020 |
5,030 |
-1.18% |
9,400 |
2024/10/31 |
5,050 |
5,090 |
5,030 |
5,090 |
+1.19% |
11,600 |
2024/10/30 |
5,020 |
5,060 |
5,010 |
5,030 |
+0.20% |
50,400 |
2024/10/29 |
5,030 |
5,030 |
4,985 |
5,020 |
+0.40% |
10,600 |
2024/10/28 |
4,910 |
5,020 |
4,910 |
5,000 |
+2.25% |
13,900 |
2024/10/25 |
4,985 |
4,985 |
4,880 |
4,890 |
-1.01% |
15,900 |
2024/10/24 |
4,945 |
4,970 |
4,915 |
4,940 |
-0.10% |
22,800 |
2024/10/23 |
4,945 |
5,000 |
4,945 |
4,945 |
-0.90% |
12,700 |
2024/10/22 |
5,000 |
5,020 |
4,950 |
4,990 |
-0.20% |
22,600 |
2024/10/21 |
5,010 |
5,070 |
4,985 |
5,000 |
-0.79% |
12,600 |
2024/10/18 |
5,030 |
5,050 |
5,000 |
5,040 |
+0.60% |
6,400 |
2024/10/17 |
5,060 |
5,070 |
5,000 |
5,010 |
-0.79% |
17,000 |
2024/10/16 |
5,090 |
5,140 |
5,050 |
5,050 |
-1.75% |
16,700 |
2024/10/15 |
5,200 |
5,200 |
5,140 |
5,140 |
-0.96% |
15,500 |
2024/10/11 |
5,220 |
5,220 |
5,160 |
5,190 |
-0.57% |
12,300 |
2024/10/10 |
5,250 |
5,260 |
5,220 |
5,220 |
-0.76% |
8,300 |
2024/10/9 |
5,260 |
5,300 |
5,220 |
5,260 |
+0.57% |
6,800 |
2024/10/8 |
5,280 |
5,290 |
5,230 |
5,230 |
-1.51% |
14,400 |
2024/10/7 |
5,300 |
5,310 |
5,250 |
5,310 |
+1.34% |
14,500 |
2024/10/4 |
5,220 |
5,250 |
5,180 |
5,240 |
+0.38% |
12,600 |
2024/10/3 |
5,270 |
5,280 |
5,220 |
5,220 |
+0.97% |
10,000 |
2024/10/2 |
5,150 |
5,220 |
5,130 |
5,170 |
-0.58% |
27,000 |
2024/10/1 |
5,200 |
5,210 |
5,170 |
5,200 |
+0.97% |
8,600 |
2024/9/30 |
5,150 |
5,200 |
5,130 |
5,150 |
-2.65% |
17,500 |
2024/9/27 |
5,260 |
5,300 |
5,240 |
5,290 |
-0.75% |
19,800 |
2024/9/26 |
5,270 |
5,340 |
5,240 |
5,330 |
+1.52% |
34,300 |
2024/9/25 |
5,270 |
5,270 |
5,240 |
5,250 |
+0.19% |
17,800 |
2024/9/24 |
5,280 |
5,280 |
5,230 |
5,240 |
+0.00% |
29,700 |
2024/9/20 |
5,350 |
5,350 |
5,210 |
5,240 |
-1.50% |
40,500 |
2024/9/19 |
5,350 |
5,380 |
5,290 |
5,320 |
-0.19% |
25,100 |
2024/9/18 |
5,310 |
5,350 |
5,270 |
5,330 |
+0.95% |
22,800 |
2024/9/17 |
5,300 |
5,300 |
5,210 |
5,280 |
+1.34% |
24,000 |
2024/9/13 |
5,240 |
5,240 |
5,200 |
5,210 |
-1.51% |
14,900 |
2024/9/12 |
5,230 |
5,310 |
5,230 |
5,290 |
+3.12% |
19,700 |
2024/9/11 |
5,220 |
5,240 |
5,120 |
5,130 |
-1.72% |
25,300 |
2024/9/10 |
5,170 |
5,240 |
5,170 |
5,220 |
+1.16% |
9,900 |
2024/9/9 |
5,180 |
5,180 |
5,070 |
5,160 |
-1.34% |
17,700 |
2024/9/6 |
5,260 |
5,260 |
5,190 |
5,230 |
+0.00% |
16,800 |
2024/9/5 |
5,200 |
5,250 |
5,170 |
5,230 |
+0.58% |
19,100 |
2024/9/4 |
5,260 |
5,290 |
5,200 |
5,200 |
-2.80% |
16,600 |
2024/9/3 |
5,260 |
5,350 |
5,250 |
5,350 |
+2.10% |
13,200 |
2024/9/2 |
5,290 |
5,290 |
5,210 |
5,240 |
-0.38% |
17,500 |
2024/8/30 |
5,230 |
5,260 |
5,220 |
5,260 |
+0.57% |
12,700 |
2024/8/29 |
5,220 |
5,240 |
5,210 |
5,230 |
+0.00% |
17,000 |
2024/8/28 |
5,290 |
5,290 |
5,230 |
5,230 |
-1.13% |
6,400 |
2024/8/27 |
5,220 |
5,290 |
5,220 |
5,290 |
+0.95% |
6,800 |
2024/8/26 |
5,250 |
5,270 |
5,200 |
5,240 |
-0.38% |
15,000 |
2024/8/23 |
5,270 |
5,280 |
5,220 |
5,260 |
+0.77% |
9,100 |
2024/8/22 |
5,150 |
5,220 |
5,140 |
5,220 |
+1.16% |
6,600 |
2024/8/21 |
5,150 |
5,200 |
5,150 |
5,160 |
-0.96% |
7,500 |
2024/8/20 |
5,140 |
5,220 |
5,140 |
5,210 |
+1.36% |
14,100 |
2024/8/19 |
5,180 |
5,240 |
5,130 |
5,140 |
+0.00% |
17,300 |
2024/8/16 |
5,160 |
5,160 |
5,120 |
5,140 |
+0.59% |
12,200 |
2024/8/15 |
5,100 |
5,170 |
5,060 |
5,110 |
+0.59% |
18,200 |
|