日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/17 |
4,610 |
4,615 |
4,531 |
4,537 |
-1.43% |
456,700 |
2025/2/14 |
4,684 |
4,687 |
4,594 |
4,603 |
-1.07% |
428,600 |
2025/2/13 |
4,655 |
4,679 |
4,638 |
4,653 |
+0.61% |
442,100 |
2025/2/12 |
4,584 |
4,634 |
4,562 |
4,625 |
+1.11% |
641,100 |
2025/2/10 |
4,572 |
4,574 |
4,520 |
4,574 |
-0.24% |
559,900 |
2025/2/7 |
4,655 |
4,661 |
4,585 |
4,585 |
-2.61% |
1,055,300 |
2025/2/6 |
4,701 |
4,738 |
4,674 |
4,708 |
-0.55% |
674,100 |
2025/2/5 |
4,766 |
4,813 |
4,707 |
4,734 |
-0.67% |
812,500 |
2025/2/4 |
4,876 |
4,879 |
4,763 |
4,766 |
-0.15% |
1,066,800 |
2025/2/3 |
4,871 |
4,892 |
4,761 |
4,773 |
-7.16% |
1,685,300 |
2025/1/31 |
5,128 |
5,170 |
5,080 |
5,141 |
+0.06% |
748,100 |
2025/1/30 |
5,049 |
5,147 |
5,040 |
5,138 |
+2.11% |
647,000 |
2025/1/29 |
4,997 |
5,037 |
4,983 |
5,032 |
+1.39% |
399,900 |
2025/1/28 |
4,998 |
5,038 |
4,957 |
4,963 |
-0.84% |
403,800 |
2025/1/27 |
5,010 |
5,061 |
4,992 |
5,005 |
+0.70% |
487,800 |
2025/1/24 |
4,976 |
5,029 |
4,960 |
4,970 |
-0.40% |
533,400 |
2025/1/23 |
4,950 |
5,000 |
4,935 |
4,990 |
+0.87% |
411,200 |
2025/1/22 |
4,900 |
4,983 |
4,894 |
4,947 |
+2.51% |
581,600 |
2025/1/21 |
4,858 |
4,864 |
4,784 |
4,826 |
+0.35% |
285,300 |
2025/1/20 |
4,728 |
4,832 |
4,728 |
4,809 |
+2.25% |
418,800 |
2025/1/17 |
4,704 |
4,724 |
4,640 |
4,703 |
-0.99% |
427,200 |
2025/1/16 |
4,877 |
4,885 |
4,750 |
4,750 |
-1.45% |
438,400 |
2025/1/15 |
4,816 |
4,838 |
4,792 |
4,820 |
+0.33% |
505,200 |
2025/1/14 |
4,839 |
4,874 |
4,775 |
4,804 |
-0.81% |
548,400 |
2025/1/10 |
4,894 |
4,916 |
4,843 |
4,843 |
-1.28% |
391,500 |
2025/1/9 |
4,967 |
4,992 |
4,892 |
4,906 |
-2.27% |
468,900 |
2025/1/8 |
4,970 |
5,025 |
4,965 |
5,020 |
+0.84% |
500,500 |
2025/1/7 |
5,005 |
5,035 |
4,976 |
4,978 |
+0.22% |
416,800 |
2025/1/6 |
5,069 |
5,079 |
4,961 |
4,967 |
-2.22% |
582,500 |
2024/12/30 |
5,098 |
5,114 |
5,055 |
5,080 |
+0.20% |
598,800 |
2024/12/27 |
5,050 |
5,084 |
5,030 |
5,070 |
+1.00% |
480,300 |
2024/12/26 |
4,990 |
5,032 |
4,981 |
5,020 |
+0.36% |
509,600 |
2024/12/25 |
4,954 |
5,002 |
4,925 |
5,002 |
+0.72% |
446,300 |
2024/12/24 |
4,977 |
4,977 |
4,929 |
4,966 |
-0.10% |
491,200 |
2024/12/23 |
4,980 |
5,009 |
4,941 |
4,971 |
+0.55% |
855,900 |
2024/12/20 |
4,885 |
4,980 |
4,750 |
4,944 |
+5.84% |
2,079,700 |
2024/12/19 |
4,639 |
4,709 |
4,620 |
4,671 |
-0.81% |
463,000 |
2024/12/18 |
4,640 |
4,744 |
4,640 |
4,709 |
+1.47% |
527,500 |
2024/12/17 |
4,700 |
4,732 |
4,634 |
4,641 |
-1.34% |
529,500 |
2024/12/16 |
4,706 |
4,747 |
4,700 |
4,704 |
-0.70% |
310,800 |
2024/12/13 |
4,690 |
4,750 |
4,689 |
4,737 |
-0.48% |
575,500 |
2024/12/12 |
4,750 |
4,798 |
4,742 |
4,760 |
+0.93% |
516,100 |
2024/12/11 |
4,718 |
4,764 |
4,684 |
4,716 |
+0.99% |
617,700 |
2024/12/10 |
4,714 |
4,730 |
4,670 |
4,670 |
-0.23% |
423,400 |
2024/12/9 |
4,672 |
4,698 |
4,650 |
4,681 |
+1.10% |
397,400 |
2024/12/6 |
4,670 |
4,678 |
4,616 |
4,630 |
-0.86% |
435,600 |
2024/12/5 |
4,670 |
4,680 |
4,626 |
4,670 |
+1.26% |
548,600 |
2024/12/4 |
4,674 |
4,704 |
4,602 |
4,612 |
-1.31% |
575,400 |
2024/12/3 |
4,661 |
4,733 |
4,654 |
4,673 |
+0.56% |
969,100 |
2024/12/2 |
4,617 |
4,670 |
4,603 |
4,647 |
+0.28% |
811,200 |
2024/11/29 |
4,664 |
4,674 |
4,594 |
4,634 |
-0.56% |
619,700 |
2024/11/28 |
4,635 |
4,700 |
4,601 |
4,660 |
+0.63% |
531,700 |
2024/11/27 |
4,701 |
4,716 |
4,609 |
4,631 |
-2.13% |
759,700 |
2024/11/26 |
4,798 |
4,819 |
4,640 |
4,732 |
-1.00% |
934,000 |
2024/11/25 |
4,853 |
4,861 |
4,780 |
4,780 |
-0.89% |
833,700 |
2024/11/22 |
4,877 |
4,888 |
4,793 |
4,823 |
-0.70% |
390,400 |
2024/11/21 |
4,873 |
4,899 |
4,838 |
4,857 |
-0.53% |
812,100 |
2024/11/20 |
4,897 |
4,927 |
4,846 |
4,883 |
+0.54% |
538,600 |
2024/11/19 |
4,808 |
4,864 |
4,751 |
4,857 |
+1.93% |
572,000 |
2024/11/18 |
4,761 |
4,785 |
4,730 |
4,765 |
-0.50% |
435,900 |
2024/11/15 |
4,842 |
4,876 |
4,785 |
4,789 |
+0.00% |
648,500 |
2024/11/14 |
4,882 |
4,887 |
4,785 |
4,789 |
-0.97% |
539,400 |
2024/11/13 |
4,875 |
4,914 |
4,821 |
4,836 |
-1.23% |
552,200 |
2024/11/12 |
4,888 |
4,958 |
4,870 |
4,896 |
+0.95% |
725,400 |
2024/11/11 |
4,791 |
4,855 |
4,770 |
4,850 |
+0.79% |
616,000 |
2024/11/8 |
4,923 |
4,938 |
4,797 |
4,812 |
-2.25% |
984,000 |
2024/11/7 |
4,868 |
4,934 |
4,817 |
4,923 |
+1.61% |
1,268,500 |
2024/11/6 |
4,697 |
4,885 |
4,664 |
4,845 |
+3.73% |
1,475,900 |
2024/11/5 |
4,588 |
4,750 |
4,586 |
4,671 |
+2.28% |
1,164,300 |
2024/11/1 |
4,400 |
4,584 |
4,382 |
4,567 |
+4.03% |
1,743,500 |
2024/10/31 |
4,425 |
4,437 |
4,334 |
4,390 |
-0.45% |
985,400 |
2024/10/30 |
4,327 |
4,416 |
4,315 |
4,410 |
+1.38% |
1,244,600 |
2024/10/29 |
4,373 |
4,376 |
4,317 |
4,350 |
+0.53% |
735,900 |
2024/10/28 |
4,240 |
4,337 |
4,226 |
4,327 |
+2.05% |
643,900 |
2024/10/25 |
4,275 |
4,303 |
4,215 |
4,240 |
-1.26% |
670,600 |
2024/10/24 |
4,282 |
4,318 |
4,224 |
4,294 |
-0.16% |
1,225,600 |
2024/10/23 |
4,226 |
4,333 |
4,226 |
4,301 |
+3.34% |
1,468,400 |
2024/10/22 |
4,184 |
4,196 |
4,132 |
4,162 |
-0.12% |
611,900 |
2024/10/21 |
4,137 |
4,191 |
4,116 |
4,167 |
+1.02% |
606,100 |
2024/10/18 |
4,162 |
4,173 |
4,123 |
4,125 |
-0.87% |
688,500 |
2024/10/17 |
4,185 |
4,210 |
4,152 |
4,161 |
-0.26% |
468,800 |
2024/10/16 |
4,178 |
4,204 |
4,137 |
4,172 |
-1.39% |
624,100 |
2024/10/15 |
4,220 |
4,248 |
4,195 |
4,231 |
+1.73% |
769,300 |
2024/10/11 |
4,179 |
4,189 |
4,151 |
4,159 |
-0.60% |
443,600 |
2024/10/10 |
4,194 |
4,207 |
4,158 |
4,184 |
+1.06% |
534,200 |
2024/10/9 |
4,172 |
4,179 |
4,122 |
4,140 |
+0.05% |
415,600 |
2024/10/8 |
4,162 |
4,178 |
4,120 |
4,138 |
-1.12% |
496,700 |
2024/10/7 |
4,193 |
4,195 |
4,163 |
4,185 |
+1.75% |
741,200 |
2024/10/4 |
4,107 |
4,141 |
4,102 |
4,113 |
+0.22% |
462,000 |
2024/10/3 |
4,152 |
4,153 |
4,095 |
4,104 |
+1.46% |
894,600 |
2024/10/2 |
4,044 |
4,086 |
4,024 |
4,045 |
-0.91% |
846,200 |
2024/10/1 |
4,029 |
4,102 |
4,014 |
4,082 |
+2.18% |
738,600 |
2024/9/30 |
3,996 |
4,048 |
3,983 |
3,995 |
-5.02% |
1,244,800 |
2024/9/27 |
4,150 |
4,214 |
4,106 |
4,206 |
+0.84% |
1,456,200 |
2024/9/26 |
4,084 |
4,171 |
4,055 |
4,171 |
+3.19% |
1,139,600 |
2024/9/25 |
4,081 |
4,096 |
4,036 |
4,042 |
-0.93% |
895,000 |
2024/9/24 |
4,133 |
4,178 |
4,073 |
4,080 |
+0.89% |
892,700 |
2024/9/20 |
4,086 |
4,088 |
4,040 |
4,044 |
+1.18% |
1,134,400 |
2024/9/19 |
4,050 |
4,052 |
3,996 |
3,997 |
+1.50% |
606,400 |
2024/9/18 |
3,955 |
3,984 |
3,891 |
3,938 |
+0.31% |
614,600 |
2024/9/17 |
3,945 |
3,980 |
3,864 |
3,926 |
-0.43% |
643,300 |
2024/9/13 |
3,934 |
3,960 |
3,924 |
3,943 |
-0.43% |
566,300 |
2024/9/12 |
3,969 |
4,008 |
3,930 |
3,960 |
+2.59% |
628,000 |
2024/9/11 |
3,961 |
3,994 |
3,823 |
3,860 |
-4.08% |
875,100 |
2024/9/10 |
4,014 |
4,052 |
3,953 |
4,024 |
+0.25% |
816,800 |
2024/9/9 |
3,911 |
4,023 |
3,888 |
4,014 |
-2.05% |
975,500 |
2024/9/6 |
4,125 |
4,141 |
4,065 |
4,098 |
-1.37% |
669,900 |
2024/9/5 |
4,101 |
4,207 |
4,101 |
4,155 |
+0.10% |
585,700 |
2024/9/4 |
4,195 |
4,223 |
4,134 |
4,151 |
-4.44% |
943,700 |
2024/9/3 |
4,353 |
4,387 |
4,314 |
4,344 |
-0.02% |
507,800 |
2024/9/2 |
4,347 |
4,358 |
4,295 |
4,345 |
+1.00% |
622,500 |
2024/8/30 |
4,270 |
4,324 |
4,248 |
4,302 |
+1.18% |
749,900 |
2024/8/29 |
4,224 |
4,255 |
4,196 |
4,252 |
+0.88% |
518,000 |
2024/8/28 |
4,123 |
4,215 |
4,114 |
4,215 |
+1.84% |
625,000 |
2024/8/27 |
4,113 |
4,152 |
4,087 |
4,139 |
+0.63% |
459,800 |
2024/8/26 |
4,170 |
4,179 |
4,092 |
4,113 |
-3.00% |
929,000 |
2024/8/23 |
4,220 |
4,240 |
4,188 |
4,240 |
+0.71% |
451,500 |
2024/8/22 |
4,222 |
4,240 |
4,184 |
4,210 |
-1.15% |
669,800 |
2024/8/21 |
4,185 |
4,261 |
4,156 |
4,259 |
-0.23% |
495,600 |
2024/8/20 |
4,305 |
4,326 |
4,244 |
4,269 |
+0.00% |
671,000 |
2024/8/19 |
4,298 |
4,372 |
4,262 |
4,269 |
-0.42% |
1,189,400 |
2024/8/16 |
4,308 |
4,308 |
4,231 |
4,287 |
+3.45% |
894,400 |
2024/8/15 |
4,058 |
4,193 |
4,057 |
4,144 |
+2.27% |
1,099,400 |
|