日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/2/18 |
4,755 |
4,785 |
4,690 |
4,770 |
-0.21% |
40,600 |
2025/2/17 |
4,875 |
4,875 |
4,750 |
4,780 |
-1.75% |
39,000 |
2025/2/14 |
4,860 |
4,865 |
4,765 |
4,865 |
+0.21% |
42,100 |
2025/2/13 |
4,900 |
4,920 |
4,830 |
4,855 |
+0.00% |
62,000 |
2025/2/12 |
4,775 |
4,895 |
4,720 |
4,855 |
+3.96% |
125,900 |
2025/2/10 |
4,665 |
4,740 |
4,630 |
4,670 |
+1.19% |
46,600 |
2025/2/7 |
4,630 |
4,660 |
4,590 |
4,615 |
+1.10% |
49,000 |
2025/2/6 |
4,520 |
4,565 |
4,515 |
4,565 |
+1.00% |
26,300 |
2025/2/5 |
4,495 |
4,530 |
4,480 |
4,520 |
+0.67% |
25,100 |
2025/2/4 |
4,605 |
4,605 |
4,490 |
4,490 |
-0.99% |
41,900 |
2025/2/3 |
4,590 |
4,675 |
4,515 |
4,535 |
+0.89% |
95,000 |
2025/1/31 |
4,545 |
4,555 |
4,460 |
4,495 |
-0.55% |
87,300 |
2025/1/30 |
4,400 |
4,525 |
4,400 |
4,520 |
+5.36% |
145,100 |
2025/1/29 |
4,285 |
4,325 |
4,270 |
4,290 |
+1.06% |
34,500 |
2025/1/28 |
4,240 |
4,260 |
4,220 |
4,245 |
+0.00% |
19,200 |
2025/1/27 |
4,290 |
4,290 |
4,240 |
4,245 |
+0.00% |
19,800 |
2025/1/24 |
4,265 |
4,300 |
4,245 |
4,245 |
+0.35% |
20,900 |
2025/1/23 |
4,285 |
4,300 |
4,230 |
4,230 |
-1.05% |
22,800 |
2025/1/22 |
4,240 |
4,290 |
4,205 |
4,275 |
+1.42% |
28,600 |
2025/1/21 |
4,210 |
4,235 |
4,180 |
4,215 |
+0.24% |
20,500 |
2025/1/20 |
4,175 |
4,230 |
4,175 |
4,205 |
+0.72% |
14,000 |
2025/1/17 |
4,175 |
4,195 |
4,150 |
4,175 |
+0.48% |
22,800 |
2025/1/16 |
4,195 |
4,200 |
4,155 |
4,155 |
-0.95% |
30,200 |
2025/1/15 |
4,240 |
4,270 |
4,195 |
4,195 |
-0.94% |
22,700 |
2025/1/14 |
4,275 |
4,280 |
4,225 |
4,235 |
-1.40% |
34,000 |
2025/1/10 |
4,265 |
4,300 |
4,250 |
4,295 |
+0.70% |
36,100 |
2025/1/9 |
4,320 |
4,325 |
4,255 |
4,265 |
-2.29% |
31,300 |
2025/1/8 |
4,375 |
4,400 |
4,365 |
4,365 |
-0.46% |
25,700 |
2025/1/7 |
4,420 |
4,425 |
4,365 |
4,385 |
-0.23% |
29,000 |
2025/1/6 |
4,395 |
4,430 |
4,380 |
4,395 |
+0.57% |
56,400 |
2024/12/30 |
4,315 |
4,375 |
4,310 |
4,370 |
+0.58% |
40,400 |
2024/12/27 |
4,315 |
4,385 |
4,315 |
4,345 |
+0.93% |
42,100 |
2024/12/26 |
4,320 |
4,340 |
4,275 |
4,305 |
-0.23% |
41,500 |
2024/12/25 |
4,270 |
4,315 |
4,255 |
4,315 |
+1.77% |
43,900 |
2024/12/24 |
4,220 |
4,240 |
4,180 |
4,240 |
+0.71% |
30,500 |
2024/12/23 |
4,125 |
4,220 |
4,115 |
4,210 |
+3.19% |
43,900 |
2024/12/20 |
4,090 |
4,140 |
4,070 |
4,080 |
+0.12% |
34,300 |
2024/12/19 |
4,000 |
4,075 |
3,985 |
4,075 |
+1.12% |
29,200 |
2024/12/18 |
4,000 |
4,055 |
4,000 |
4,030 |
+0.88% |
25,600 |
2024/12/17 |
4,055 |
4,095 |
3,995 |
3,995 |
-1.24% |
37,900 |
2024/12/16 |
4,025 |
4,075 |
4,015 |
4,045 |
+0.50% |
18,800 |
2024/12/13 |
4,010 |
4,040 |
3,995 |
4,025 |
-0.25% |
25,200 |
2024/12/12 |
4,045 |
4,085 |
4,015 |
4,035 |
+0.75% |
45,400 |
2024/12/11 |
4,020 |
4,030 |
3,985 |
4,005 |
-0.62% |
34,600 |
2024/12/10 |
4,025 |
4,070 |
4,020 |
4,030 |
-0.74% |
25,800 |
2024/12/9 |
4,070 |
4,075 |
4,040 |
4,060 |
+1.37% |
32,700 |
2024/12/6 |
4,020 |
4,035 |
3,995 |
4,005 |
-0.74% |
42,600 |
2024/12/5 |
4,035 |
4,060 |
4,005 |
4,035 |
+0.50% |
49,200 |
2024/12/4 |
4,170 |
4,170 |
4,015 |
4,015 |
-3.72% |
67,400 |
2024/12/3 |
4,175 |
4,215 |
4,160 |
4,170 |
+1.34% |
40,800 |
2024/12/2 |
4,100 |
4,155 |
4,100 |
4,115 |
+0.37% |
27,500 |
2024/11/29 |
4,015 |
4,105 |
4,010 |
4,100 |
+1.36% |
39,200 |
2024/11/28 |
4,020 |
4,065 |
4,005 |
4,045 |
+0.12% |
33,700 |
2024/11/27 |
4,040 |
4,060 |
4,005 |
4,040 |
-1.10% |
43,600 |
2024/11/26 |
4,115 |
4,130 |
4,035 |
4,085 |
-0.73% |
36,300 |
2024/11/25 |
4,120 |
4,150 |
4,085 |
4,115 |
+0.24% |
41,900 |
2024/11/22 |
4,060 |
4,130 |
4,060 |
4,105 |
+2.24% |
37,400 |
2024/11/21 |
4,050 |
4,080 |
4,005 |
4,015 |
-0.86% |
41,500 |
2024/11/20 |
4,105 |
4,155 |
4,040 |
4,050 |
-2.64% |
29,700 |
2024/11/19 |
4,085 |
4,165 |
4,085 |
4,160 |
+1.84% |
40,000 |
2024/11/18 |
4,080 |
4,140 |
4,050 |
4,085 |
-0.37% |
46,300 |
2024/11/15 |
4,090 |
4,120 |
4,025 |
4,100 |
+0.61% |
38,700 |
2024/11/14 |
3,950 |
4,135 |
3,950 |
4,075 |
+4.09% |
89,100 |
2024/11/13 |
3,995 |
4,020 |
3,885 |
3,915 |
-2.25% |
100,100 |
2024/11/12 |
4,070 |
4,070 |
3,980 |
4,005 |
-0.99% |
113,600 |
2024/11/11 |
4,125 |
4,125 |
4,020 |
4,045 |
-2.29% |
55,100 |
2024/11/8 |
4,175 |
4,205 |
4,130 |
4,140 |
-0.96% |
49,500 |
2024/11/7 |
4,190 |
4,240 |
4,125 |
4,180 |
+0.36% |
69,100 |
2024/11/6 |
4,050 |
4,220 |
4,025 |
4,165 |
+3.48% |
70,900 |
2024/11/5 |
4,120 |
4,120 |
3,930 |
4,025 |
-1.23% |
102,500 |
2024/11/1 |
3,815 |
4,165 |
3,715 |
4,075 |
+6.54% |
216,000 |
2024/10/31 |
3,855 |
3,855 |
3,790 |
3,825 |
+0.79% |
27,600 |
2024/10/30 |
3,815 |
3,850 |
3,785 |
3,795 |
+0.26% |
58,200 |
2024/10/29 |
3,795 |
3,840 |
3,765 |
3,785 |
-0.66% |
30,200 |
2024/10/28 |
3,755 |
3,820 |
3,715 |
3,810 |
+1.87% |
38,300 |
2024/10/25 |
3,780 |
3,825 |
3,700 |
3,740 |
-1.84% |
44,400 |
2024/10/24 |
3,805 |
3,840 |
3,795 |
3,810 |
-0.52% |
29,000 |
2024/10/23 |
3,860 |
3,905 |
3,830 |
3,830 |
-0.78% |
19,800 |
2024/10/22 |
3,915 |
3,915 |
3,830 |
3,860 |
-1.53% |
29,900 |
2024/10/21 |
3,945 |
3,955 |
3,915 |
3,920 |
-0.63% |
24,700 |
2024/10/18 |
3,930 |
3,955 |
3,930 |
3,945 |
+0.38% |
12,000 |
2024/10/17 |
3,970 |
3,970 |
3,930 |
3,930 |
-0.38% |
14,800 |
2024/10/16 |
3,950 |
3,980 |
3,930 |
3,945 |
-1.62% |
29,900 |
2024/10/15 |
3,980 |
4,030 |
3,970 |
4,010 |
+1.78% |
33,100 |
2024/10/11 |
3,990 |
3,990 |
3,940 |
3,940 |
-1.25% |
29,100 |
2024/10/10 |
4,085 |
4,085 |
3,965 |
3,990 |
-2.33% |
37,500 |
2024/10/9 |
4,150 |
4,170 |
4,065 |
4,085 |
-1.80% |
37,200 |
2024/10/8 |
4,130 |
4,220 |
4,110 |
4,160 |
+0.48% |
33,800 |
2024/10/7 |
4,180 |
4,205 |
4,125 |
4,140 |
-0.72% |
24,200 |
2024/10/4 |
4,115 |
4,175 |
4,090 |
4,170 |
+0.60% |
25,800 |
2024/10/3 |
4,220 |
4,280 |
4,115 |
4,145 |
+1.59% |
51,400 |
2024/10/2 |
4,145 |
4,175 |
4,060 |
4,080 |
-2.39% |
39,800 |
2024/10/1 |
4,100 |
4,225 |
4,100 |
4,180 |
+2.08% |
51,100 |
2024/9/30 |
4,135 |
4,160 |
4,040 |
4,095 |
-2.62% |
25,000 |
2024/9/27 |
4,165 |
4,220 |
4,165 |
4,205 |
-1.41% |
27,200 |
2024/9/26 |
4,225 |
4,270 |
4,190 |
4,265 |
+2.65% |
48,900 |
2024/9/25 |
4,200 |
4,200 |
4,145 |
4,155 |
-1.54% |
23,200 |
2024/9/24 |
4,225 |
4,245 |
4,190 |
4,220 |
+0.36% |
27,600 |
2024/9/20 |
4,245 |
4,270 |
4,205 |
4,205 |
-0.94% |
29,100 |
2024/9/19 |
4,185 |
4,280 |
4,185 |
4,245 |
+2.78% |
27,000 |
2024/9/18 |
4,175 |
4,220 |
4,090 |
4,130 |
-0.12% |
25,100 |
2024/9/17 |
4,245 |
4,245 |
4,065 |
4,135 |
+0.00% |
14,100 |
2024/9/13 |
4,240 |
4,240 |
4,135 |
4,135 |
-2.59% |
27,200 |
2024/9/12 |
4,160 |
4,245 |
4,160 |
4,245 |
+4.43% |
27,500 |
2024/9/11 |
4,130 |
4,160 |
4,010 |
4,065 |
-1.09% |
21,800 |
2024/9/10 |
4,200 |
4,210 |
4,110 |
4,110 |
-2.38% |
24,300 |
2024/9/9 |
4,010 |
4,255 |
4,010 |
4,210 |
+1.45% |
28,300 |
2024/9/6 |
4,220 |
4,250 |
4,115 |
4,150 |
-1.66% |
18,300 |
2024/9/5 |
4,200 |
4,285 |
4,160 |
4,220 |
-0.24% |
22,400 |
2024/9/4 |
4,340 |
4,360 |
4,200 |
4,230 |
-4.62% |
39,100 |
2024/9/3 |
4,385 |
4,495 |
4,375 |
4,435 |
+2.31% |
77,100 |
2024/9/2 |
4,405 |
4,405 |
4,335 |
4,335 |
-1.25% |
20,500 |
2024/8/30 |
4,400 |
4,400 |
4,330 |
4,390 |
-0.11% |
12,500 |
2024/8/29 |
4,355 |
4,435 |
4,350 |
4,395 |
+0.92% |
22,600 |
2024/8/28 |
4,400 |
4,400 |
4,315 |
4,355 |
-0.80% |
14,500 |
2024/8/27 |
4,295 |
4,410 |
4,295 |
4,390 |
+2.45% |
27,800 |
2024/8/26 |
4,330 |
4,395 |
4,285 |
4,285 |
-0.23% |
29,900 |
2024/8/23 |
4,240 |
4,300 |
4,240 |
4,295 |
+1.06% |
9,300 |
2024/8/22 |
4,195 |
4,275 |
4,170 |
4,250 |
+1.31% |
16,600 |
2024/8/21 |
4,170 |
4,245 |
4,170 |
4,195 |
-0.71% |
10,700 |
2024/8/20 |
4,200 |
4,240 |
4,175 |
4,225 |
+1.32% |
13,800 |
2024/8/19 |
4,185 |
4,255 |
4,145 |
4,170 |
-1.30% |
18,100 |
2024/8/16 |
4,165 |
4,225 |
4,135 |
4,225 |
+4.06% |
18,100 |
|