日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/13 |
4,132 |
4,192 |
4,125 |
4,182 |
+2.75% |
4,624,000 |
2025/2/12 |
4,100 |
4,111 |
4,066 |
4,070 |
-0.88% |
4,521,100 |
2025/2/10 |
4,134 |
4,138 |
4,103 |
4,106 |
-0.75% |
2,576,700 |
2025/2/7 |
4,130 |
4,149 |
4,114 |
4,137 |
-0.74% |
3,050,400 |
2025/2/6 |
4,126 |
4,170 |
4,121 |
4,168 |
+1.78% |
3,424,900 |
2025/2/5 |
4,110 |
4,121 |
4,078 |
4,095 |
-0.99% |
3,753,100 |
2025/2/4 |
4,148 |
4,153 |
4,105 |
4,136 |
+0.39% |
3,916,400 |
2025/2/3 |
4,150 |
4,157 |
4,094 |
4,120 |
-2.11% |
5,094,000 |
2025/1/31 |
4,242 |
4,273 |
4,196 |
4,209 |
+0.69% |
7,139,900 |
2025/1/30 |
4,190 |
4,196 |
4,153 |
4,180 |
+0.65% |
3,478,600 |
2025/1/29 |
4,135 |
4,167 |
4,125 |
4,153 |
-0.38% |
3,963,800 |
2025/1/28 |
4,120 |
4,169 |
4,103 |
4,169 |
+1.86% |
5,519,200 |
2025/1/27 |
4,060 |
4,120 |
4,059 |
4,093 |
+1.44% |
3,341,500 |
2025/1/24 |
4,051 |
4,077 |
4,033 |
4,035 |
+0.27% |
3,148,200 |
2025/1/23 |
4,040 |
4,048 |
4,012 |
4,024 |
-0.37% |
3,819,600 |
2025/1/22 |
4,069 |
4,086 |
4,036 |
4,039 |
+0.02% |
2,728,500 |
2025/1/21 |
4,052 |
4,065 |
4,038 |
4,038 |
+0.15% |
1,835,200 |
2025/1/20 |
4,039 |
4,064 |
4,032 |
4,032 |
-0.15% |
2,375,000 |
2025/1/17 |
4,043 |
4,057 |
4,023 |
4,038 |
-0.12% |
3,566,300 |
2025/1/16 |
4,080 |
4,093 |
4,043 |
4,043 |
-1.39% |
3,648,200 |
2025/1/15 |
4,135 |
4,150 |
4,091 |
4,100 |
-0.51% |
3,307,500 |
2025/1/14 |
4,157 |
4,158 |
4,100 |
4,121 |
+0.00% |
3,962,200 |
2025/1/10 |
4,145 |
4,156 |
4,119 |
4,121 |
-0.94% |
3,252,700 |
2025/1/9 |
4,175 |
4,184 |
4,147 |
4,160 |
-0.38% |
3,213,200 |
2025/1/8 |
4,225 |
4,237 |
4,176 |
4,176 |
-0.36% |
3,695,900 |
2025/1/7 |
4,178 |
4,200 |
4,156 |
4,191 |
+0.70% |
4,196,900 |
2025/1/6 |
4,181 |
4,187 |
4,141 |
4,162 |
-0.45% |
4,153,300 |
2024/12/30 |
4,200 |
4,202 |
4,171 |
4,181 |
-0.17% |
3,376,700 |
2024/12/27 |
4,156 |
4,207 |
4,151 |
4,188 |
+1.28% |
4,685,700 |
2024/12/26 |
4,120 |
4,136 |
4,113 |
4,135 |
+0.02% |
3,740,200 |
2024/12/25 |
4,138 |
4,140 |
4,110 |
4,134 |
+0.49% |
2,393,600 |
2024/12/24 |
4,123 |
4,136 |
4,114 |
4,114 |
-0.19% |
2,533,000 |
2024/12/23 |
4,105 |
4,122 |
4,088 |
4,122 |
+0.41% |
2,537,300 |
2024/12/20 |
4,090 |
4,121 |
4,090 |
4,105 |
+0.24% |
4,818,700 |
2024/12/19 |
4,076 |
4,102 |
4,074 |
4,095 |
-0.05% |
2,210,500 |
2024/12/18 |
4,090 |
4,110 |
4,087 |
4,097 |
-0.02% |
2,031,500 |
2024/12/17 |
4,101 |
4,120 |
4,091 |
4,098 |
-0.24% |
2,946,200 |
2024/12/16 |
4,135 |
4,148 |
4,108 |
4,108 |
-0.65% |
2,167,800 |
2024/12/13 |
4,087 |
4,143 |
4,086 |
4,135 |
-0.29% |
4,396,400 |
2024/12/12 |
4,125 |
4,156 |
4,116 |
4,147 |
+0.70% |
3,582,900 |
2024/12/11 |
4,128 |
4,140 |
4,100 |
4,118 |
+0.10% |
2,889,400 |
2024/12/10 |
4,178 |
4,178 |
4,114 |
4,114 |
-0.29% |
3,026,400 |
2024/12/9 |
4,121 |
4,142 |
4,121 |
4,126 |
+0.07% |
2,605,400 |
2024/12/6 |
4,141 |
4,156 |
4,108 |
4,123 |
-0.36% |
2,937,400 |
2024/12/5 |
4,140 |
4,144 |
4,124 |
4,138 |
+0.07% |
2,615,600 |
2024/12/4 |
4,155 |
4,165 |
4,125 |
4,135 |
-0.98% |
3,001,300 |
2024/12/3 |
4,150 |
4,182 |
4,130 |
4,176 |
+1.38% |
4,264,700 |
2024/12/2 |
4,082 |
4,129 |
4,082 |
4,119 |
+0.88% |
3,943,900 |
2024/11/29 |
4,093 |
4,100 |
4,075 |
4,083 |
-0.49% |
2,611,400 |
2024/11/28 |
4,119 |
4,126 |
4,089 |
4,103 |
+0.24% |
2,665,400 |
2024/11/27 |
4,134 |
4,135 |
4,087 |
4,093 |
-0.94% |
3,139,700 |
2024/11/26 |
4,134 |
4,144 |
4,101 |
4,132 |
-0.53% |
3,302,500 |
2024/11/25 |
4,162 |
4,187 |
4,142 |
4,154 |
+1.00% |
9,613,800 |
2024/11/22 |
4,124 |
4,137 |
4,109 |
4,113 |
-0.19% |
2,663,900 |
2024/11/21 |
4,157 |
4,174 |
4,121 |
4,121 |
-1.46% |
3,983,900 |
2024/11/20 |
4,242 |
4,242 |
4,182 |
4,182 |
-0.83% |
3,135,100 |
2024/11/19 |
4,211 |
4,241 |
4,187 |
4,217 |
+0.64% |
4,481,200 |
2024/11/18 |
4,200 |
4,211 |
4,170 |
4,190 |
-1.71% |
4,377,000 |
2024/11/15 |
4,243 |
4,276 |
4,242 |
4,263 |
+1.19% |
2,998,000 |
2024/11/14 |
4,240 |
4,264 |
4,213 |
4,213 |
+0.29% |
3,127,500 |
2024/11/13 |
4,206 |
4,219 |
4,177 |
4,201 |
-0.47% |
3,137,200 |
2024/11/12 |
4,214 |
4,254 |
4,206 |
4,221 |
+0.69% |
3,666,500 |
2024/11/11 |
4,230 |
4,230 |
4,178 |
4,192 |
-0.64% |
2,873,100 |
2024/11/8 |
4,246 |
4,249 |
4,207 |
4,219 |
-0.35% |
2,718,300 |
2024/11/7 |
4,239 |
4,241 |
4,196 |
4,234 |
-1.12% |
4,892,500 |
2024/11/6 |
4,300 |
4,310 |
4,245 |
4,282 |
-0.42% |
3,695,400 |
2024/11/5 |
4,250 |
4,300 |
4,239 |
4,300 |
+0.70% |
3,433,400 |
2024/11/1 |
4,194 |
4,313 |
4,194 |
4,270 |
+0.14% |
5,114,600 |
2024/10/31 |
4,253 |
4,268 |
4,218 |
4,264 |
+0.31% |
4,561,300 |
2024/10/30 |
4,250 |
4,271 |
4,232 |
4,251 |
+0.35% |
5,998,600 |
2024/10/29 |
4,178 |
4,240 |
4,165 |
4,236 |
+2.49% |
3,933,800 |
2024/10/28 |
4,110 |
4,154 |
4,098 |
4,133 |
+0.68% |
3,462,200 |
2024/10/25 |
4,165 |
4,175 |
4,102 |
4,105 |
-2.45% |
3,651,500 |
2024/10/24 |
4,190 |
4,228 |
4,176 |
4,208 |
-0.73% |
4,078,800 |
2024/10/23 |
4,260 |
4,280 |
4,220 |
4,239 |
-0.38% |
2,479,800 |
2024/10/22 |
4,270 |
4,272 |
4,232 |
4,255 |
-0.91% |
2,769,900 |
2024/10/21 |
4,277 |
4,294 |
4,246 |
4,294 |
+0.42% |
2,753,700 |
2024/10/18 |
4,270 |
4,300 |
4,245 |
4,276 |
+0.68% |
3,369,400 |
2024/10/17 |
4,234 |
4,252 |
4,212 |
4,247 |
+1.29% |
3,425,400 |
2024/10/16 |
4,198 |
4,239 |
4,172 |
4,193 |
-0.97% |
3,506,500 |
2024/10/15 |
4,286 |
4,297 |
4,234 |
4,234 |
-0.61% |
5,374,600 |
2024/10/11 |
4,273 |
4,274 |
4,247 |
4,260 |
-0.30% |
2,906,300 |
2024/10/10 |
4,265 |
4,298 |
4,243 |
4,273 |
+1.06% |
3,734,100 |
2024/10/9 |
4,233 |
4,247 |
4,198 |
4,228 |
+0.43% |
2,460,700 |
2024/10/8 |
4,241 |
4,261 |
4,196 |
4,210 |
-1.36% |
3,176,400 |
2024/10/7 |
4,279 |
4,299 |
4,234 |
4,268 |
+0.66% |
4,503,200 |
2024/10/4 |
4,215 |
4,252 |
4,207 |
4,240 |
+0.95% |
4,455,000 |
2024/10/3 |
4,180 |
4,209 |
4,169 |
4,200 |
+1.30% |
3,242,500 |
2024/10/2 |
4,120 |
4,148 |
4,111 |
4,146 |
-0.05% |
3,265,800 |
2024/10/1 |
4,107 |
4,148 |
4,104 |
4,148 |
+1.10% |
3,181,700 |
2024/9/30 |
4,080 |
4,109 |
4,060 |
4,103 |
-1.44% |
5,835,200 |
2024/9/27 |
4,120 |
4,173 |
4,092 |
4,163 |
-1.93% |
5,775,400 |
2024/9/26 |
4,200 |
4,246 |
4,189 |
4,245 |
+0.62% |
6,636,200 |
2024/9/25 |
4,258 |
4,280 |
4,217 |
4,219 |
-0.92% |
4,960,400 |
2024/9/24 |
4,294 |
4,294 |
4,240 |
4,258 |
-0.40% |
4,882,100 |
2024/9/20 |
4,287 |
4,303 |
4,242 |
4,275 |
+0.28% |
5,340,600 |
2024/9/19 |
4,262 |
4,285 |
4,250 |
4,263 |
+1.33% |
3,357,700 |
2024/9/18 |
4,223 |
4,224 |
4,176 |
4,207 |
-0.05% |
3,277,100 |
2024/9/17 |
4,183 |
4,220 |
4,140 |
4,209 |
+1.74% |
4,501,300 |
2024/9/13 |
4,203 |
4,211 |
4,134 |
4,137 |
-2.18% |
4,611,400 |
2024/9/12 |
4,230 |
4,250 |
4,209 |
4,229 |
+0.81% |
3,268,500 |
2024/9/11 |
4,279 |
4,284 |
4,170 |
4,195 |
-1.69% |
3,495,300 |
2024/9/10 |
4,290 |
4,305 |
4,253 |
4,267 |
+0.09% |
2,777,100 |
2024/9/9 |
4,240 |
4,269 |
4,223 |
4,263 |
-0.19% |
2,442,100 |
2024/9/6 |
4,255 |
4,295 |
4,251 |
4,271 |
-0.56% |
2,921,100 |
2024/9/5 |
4,320 |
4,333 |
4,275 |
4,295 |
-0.88% |
3,331,200 |
2024/9/4 |
4,330 |
4,368 |
4,317 |
4,333 |
-1.48% |
4,492,500 |
2024/9/3 |
4,350 |
4,398 |
4,341 |
4,398 |
+1.13% |
2,577,000 |
2024/9/2 |
4,339 |
4,352 |
4,318 |
4,349 |
+0.37% |
2,100,700 |
2024/8/30 |
4,378 |
4,394 |
4,318 |
4,333 |
-0.44% |
5,127,600 |
2024/8/29 |
4,341 |
4,355 |
4,321 |
4,352 |
+0.30% |
4,099,100 |
2024/8/28 |
4,314 |
4,339 |
4,309 |
4,339 |
-0.02% |
2,245,500 |
2024/8/27 |
4,296 |
4,347 |
4,295 |
4,340 |
+0.86% |
3,278,000 |
2024/8/26 |
4,338 |
4,345 |
4,285 |
4,303 |
-2.00% |
3,381,600 |
2024/8/23 |
4,388 |
4,406 |
4,376 |
4,391 |
+0.27% |
3,945,200 |
2024/8/22 |
4,325 |
4,391 |
4,325 |
4,379 |
+0.23% |
4,083,600 |
2024/8/21 |
4,310 |
4,369 |
4,305 |
4,369 |
+0.11% |
3,844,000 |
2024/8/20 |
4,330 |
4,369 |
4,325 |
4,364 |
+1.39% |
3,709,800 |
2024/8/19 |
4,320 |
4,330 |
4,291 |
4,304 |
-0.46% |
2,456,500 |
2024/8/16 |
4,348 |
4,359 |
4,299 |
4,324 |
+0.75% |
4,793,600 |
2024/8/15 |
4,260 |
4,292 |
4,243 |
4,292 |
+1.32% |
3,396,800 |
2024/8/14 |
4,167 |
4,239 |
4,160 |
4,236 |
+2.69% |
4,215,500 |
2024/8/13 |
4,100 |
4,150 |
4,082 |
4,125 |
+1.38% |
3,696,700 |
|