日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,795 |
4,875 |
4,730 |
4,875 |
+3.17% |
32,300 |
2025/4/24 |
4,920 |
4,920 |
4,725 |
4,725 |
-3.28% |
51,000 |
2025/4/23 |
4,860 |
4,955 |
4,790 |
4,885 |
+1.98% |
27,700 |
2025/4/22 |
4,970 |
5,000 |
4,750 |
4,790 |
-3.62% |
77,000 |
2025/4/21 |
5,050 |
5,100 |
4,950 |
4,970 |
-0.60% |
19,600 |
2025/4/18 |
5,080 |
5,090 |
4,950 |
5,000 |
-1.57% |
30,300 |
2025/4/17 |
4,930 |
5,080 |
4,910 |
5,080 |
+3.46% |
21,600 |
2025/4/16 |
5,180 |
5,230 |
4,850 |
4,910 |
-5.39% |
42,700 |
2025/4/15 |
5,160 |
5,230 |
5,160 |
5,190 |
+0.58% |
11,700 |
2025/4/14 |
5,250 |
5,250 |
5,140 |
5,160 |
+0.78% |
27,000 |
2025/4/11 |
4,870 |
5,120 |
4,870 |
5,120 |
+1.59% |
19,500 |
2025/4/10 |
5,020 |
5,070 |
4,910 |
5,040 |
+8.74% |
64,300 |
2025/4/9 |
4,855 |
4,880 |
4,530 |
4,635 |
-5.60% |
44,200 |
2025/4/8 |
4,885 |
5,050 |
4,765 |
4,910 |
+8.87% |
46,100 |
2025/4/7 |
4,360 |
4,660 |
4,335 |
4,510 |
-8.33% |
69,500 |
2025/4/4 |
4,990 |
5,000 |
4,750 |
4,920 |
-3.72% |
58,900 |
2025/4/3 |
4,840 |
5,130 |
4,805 |
5,110 |
+0.00% |
31,800 |
2025/4/2 |
5,120 |
5,170 |
5,040 |
5,110 |
+0.00% |
16,300 |
2025/4/1 |
5,240 |
5,280 |
5,110 |
5,110 |
-1.35% |
22,000 |
2025/3/31 |
5,280 |
5,340 |
5,130 |
5,180 |
-4.60% |
52,900 |
2025/3/28 |
5,470 |
5,660 |
5,400 |
5,430 |
-0.37% |
21,900 |
2025/3/27 |
5,520 |
5,670 |
5,410 |
5,450 |
-1.27% |
20,800 |
2025/3/26 |
5,480 |
5,570 |
5,430 |
5,520 |
+0.73% |
14,900 |
2025/3/25 |
5,520 |
5,520 |
5,420 |
5,480 |
-0.72% |
13,900 |
2025/3/24 |
5,430 |
5,520 |
5,400 |
5,520 |
+2.60% |
12,600 |
2025/3/21 |
5,500 |
5,500 |
5,380 |
5,380 |
-2.18% |
23,400 |
2025/3/19 |
5,370 |
5,620 |
5,320 |
5,500 |
+1.48% |
29,800 |
2025/3/18 |
5,540 |
5,540 |
5,390 |
5,420 |
-1.28% |
36,300 |
2025/3/17 |
5,530 |
5,530 |
5,420 |
5,490 |
+1.10% |
26,800 |
2025/3/14 |
5,300 |
5,460 |
5,260 |
5,430 |
+2.65% |
25,500 |
2025/3/13 |
5,370 |
5,480 |
5,260 |
5,290 |
+0.38% |
28,300 |
2025/3/12 |
5,330 |
5,390 |
5,240 |
5,270 |
-0.94% |
25,600 |
2025/3/11 |
5,180 |
5,320 |
5,110 |
5,320 |
+2.70% |
28,500 |
2025/3/10 |
5,250 |
5,340 |
5,180 |
5,180 |
-1.33% |
27,300 |
2025/3/7 |
5,270 |
5,290 |
5,200 |
5,250 |
-2.05% |
31,000 |
2025/3/6 |
5,500 |
5,520 |
5,310 |
5,360 |
-1.65% |
31,600 |
2025/3/5 |
5,400 |
5,520 |
5,350 |
5,450 |
+0.93% |
28,400 |
2025/3/4 |
5,460 |
5,560 |
5,350 |
5,400 |
-2.88% |
46,500 |
2025/3/3 |
5,910 |
5,990 |
5,560 |
5,560 |
-4.30% |
51,100 |
2025/2/28 |
5,900 |
6,050 |
5,780 |
5,810 |
-3.17% |
45,200 |
2025/2/27 |
6,450 |
6,450 |
6,000 |
6,000 |
-5.51% |
54,000 |
2025/2/26 |
6,250 |
6,420 |
5,830 |
6,350 |
+0.00% |
97,800 |
2025/2/25 |
6,430 |
6,630 |
6,340 |
6,350 |
-3.20% |
38,100 |
2025/2/21 |
6,430 |
6,660 |
6,400 |
6,560 |
+1.39% |
40,400 |
2025/2/20 |
6,730 |
6,760 |
6,440 |
6,470 |
-5.27% |
72,900 |
2025/2/19 |
6,780 |
7,050 |
6,700 |
6,830 |
-0.44% |
39,800 |
2025/2/18 |
6,920 |
7,050 |
6,830 |
6,860 |
-0.58% |
58,600 |
2025/2/17 |
6,740 |
6,960 |
6,680 |
6,900 |
+2.83% |
73,600 |
2025/2/14 |
5,970 |
6,800 |
5,900 |
6,710 |
+10.54% |
202,800 |
2025/2/13 |
6,150 |
6,150 |
5,990 |
6,070 |
-1.30% |
82,400 |
2025/2/12 |
5,990 |
6,210 |
5,880 |
6,150 |
+3.19% |
72,900 |
2025/2/10 |
5,800 |
5,960 |
5,800 |
5,960 |
+3.83% |
45,100 |
2025/2/7 |
5,560 |
5,770 |
5,500 |
5,740 |
+3.24% |
21,500 |
2025/2/6 |
5,480 |
5,600 |
5,480 |
5,560 |
+0.91% |
14,800 |
2025/2/5 |
5,560 |
5,630 |
5,480 |
5,510 |
-1.25% |
12,500 |
2025/2/4 |
5,490 |
5,680 |
5,470 |
5,580 |
+3.33% |
17,900 |
2025/2/3 |
5,520 |
5,520 |
5,400 |
5,400 |
-3.57% |
28,300 |
2025/1/31 |
5,710 |
5,710 |
5,540 |
5,600 |
-0.71% |
22,000 |
2025/1/30 |
5,800 |
5,800 |
5,620 |
5,640 |
-2.42% |
29,800 |
2025/1/29 |
5,620 |
5,850 |
5,620 |
5,780 |
+3.03% |
42,400 |
2025/1/28 |
5,520 |
5,680 |
5,440 |
5,610 |
+1.26% |
38,100 |
2025/1/27 |
5,550 |
5,560 |
5,400 |
5,540 |
-0.54% |
28,600 |
2025/1/24 |
5,490 |
5,590 |
5,410 |
5,570 |
+2.96% |
28,000 |
2025/1/23 |
5,330 |
5,580 |
5,210 |
5,410 |
+2.46% |
53,600 |
2025/1/22 |
5,220 |
5,300 |
5,130 |
5,280 |
+1.34% |
25,600 |
2025/1/21 |
5,230 |
5,240 |
5,090 |
5,210 |
+0.97% |
22,000 |
2025/1/20 |
5,200 |
5,240 |
5,140 |
5,160 |
-0.39% |
15,100 |
2025/1/17 |
5,280 |
5,290 |
5,140 |
5,180 |
-1.89% |
26,100 |
2025/1/16 |
5,560 |
5,610 |
5,280 |
5,280 |
-4.00% |
31,100 |
2025/1/15 |
5,430 |
5,560 |
5,390 |
5,500 |
+1.66% |
30,800 |
2025/1/14 |
5,650 |
5,670 |
5,360 |
5,410 |
-4.92% |
34,500 |
2025/1/10 |
5,670 |
5,690 |
5,570 |
5,690 |
-0.70% |
14,800 |
2025/1/9 |
5,560 |
5,790 |
5,480 |
5,730 |
+2.69% |
36,000 |
2025/1/8 |
5,630 |
5,700 |
5,580 |
5,580 |
-1.41% |
15,000 |
2025/1/7 |
5,560 |
5,670 |
5,520 |
5,660 |
+2.35% |
13,500 |
2025/1/6 |
5,740 |
5,780 |
5,500 |
5,530 |
-2.64% |
31,300 |
2024/12/30 |
5,560 |
5,820 |
5,460 |
5,680 |
+2.34% |
41,000 |
2024/12/27 |
5,650 |
5,670 |
5,540 |
5,550 |
+0.00% |
22,800 |
2024/12/26 |
5,580 |
5,650 |
5,510 |
5,550 |
-1.25% |
19,600 |
2024/12/25 |
5,750 |
5,780 |
5,540 |
5,620 |
-2.26% |
29,800 |
2024/12/24 |
5,740 |
5,750 |
5,680 |
5,750 |
+0.35% |
33,900 |
2024/12/23 |
5,410 |
5,750 |
5,410 |
5,730 |
+8.32% |
81,700 |
2024/12/20 |
5,390 |
5,490 |
5,280 |
5,290 |
-1.86% |
25,300 |
2024/12/19 |
5,160 |
5,400 |
5,160 |
5,390 |
+2.08% |
27,700 |
2024/12/18 |
5,280 |
5,360 |
5,230 |
5,280 |
+0.57% |
18,800 |
2024/12/17 |
5,270 |
5,300 |
5,130 |
5,250 |
+0.96% |
34,400 |
2024/12/16 |
5,110 |
5,230 |
5,010 |
5,200 |
+1.96% |
47,700 |
2024/12/13 |
5,350 |
5,350 |
5,080 |
5,100 |
-4.67% |
50,100 |
2024/12/12 |
5,470 |
5,540 |
5,350 |
5,350 |
-0.37% |
30,000 |
2024/12/11 |
5,360 |
5,420 |
5,300 |
5,370 |
+0.56% |
35,900 |
2024/12/10 |
5,330 |
5,380 |
5,260 |
5,340 |
+0.19% |
23,800 |
2024/12/9 |
5,190 |
5,380 |
5,150 |
5,330 |
+2.50% |
30,100 |
2024/12/6 |
5,520 |
5,580 |
5,190 |
5,200 |
-6.14% |
79,200 |
2024/12/5 |
5,410 |
5,580 |
5,410 |
5,540 |
+4.33% |
72,300 |
2024/12/4 |
5,330 |
5,360 |
5,210 |
5,310 |
+1.34% |
45,800 |
2024/12/3 |
5,200 |
5,350 |
5,200 |
5,240 |
+0.96% |
23,800 |
2024/12/2 |
5,210 |
5,250 |
5,090 |
5,190 |
+0.39% |
31,800 |
2024/11/29 |
5,120 |
5,260 |
5,110 |
5,170 |
+0.39% |
18,000 |
2024/11/28 |
5,080 |
5,180 |
5,080 |
5,150 |
-0.58% |
23,900 |
2024/11/27 |
5,200 |
5,200 |
5,070 |
5,180 |
+0.19% |
23,400 |
2024/11/26 |
5,260 |
5,290 |
5,130 |
5,170 |
-1.15% |
40,200 |
2024/11/25 |
5,140 |
5,300 |
5,140 |
5,230 |
+1.95% |
42,800 |
2024/11/22 |
5,300 |
5,370 |
5,070 |
5,130 |
-2.66% |
62,200 |
2024/11/21 |
5,320 |
5,340 |
5,090 |
5,270 |
+0.38% |
48,200 |
2024/11/20 |
5,180 |
5,390 |
5,150 |
5,250 |
+1.94% |
62,900 |
2024/11/19 |
5,130 |
5,230 |
5,100 |
5,150 |
+0.19% |
56,400 |
2024/11/18 |
5,260 |
5,520 |
5,140 |
5,140 |
-7.05% |
109,200 |
2024/11/15 |
5,320 |
5,820 |
5,280 |
5,530 |
-4.98% |
203,100 |
2024/11/14 |
6,000 |
6,000 |
5,720 |
5,820 |
-1.52% |
98,100 |
2024/11/13 |
5,850 |
6,020 |
5,840 |
5,910 |
-0.67% |
35,000 |
2024/11/12 |
6,120 |
6,160 |
5,900 |
5,950 |
-1.33% |
44,300 |
2024/11/11 |
6,060 |
6,130 |
5,980 |
6,030 |
+0.00% |
29,900 |
2024/11/8 |
6,070 |
6,150 |
6,010 |
6,030 |
+0.50% |
33,800 |
2024/11/7 |
6,020 |
6,080 |
5,880 |
6,000 |
-1.80% |
61,300 |
2024/11/6 |
6,110 |
6,120 |
5,940 |
6,110 |
+0.99% |
50,700 |
2024/11/5 |
5,960 |
6,060 |
5,820 |
6,050 |
+3.24% |
30,000 |
2024/11/1 |
5,890 |
5,980 |
5,850 |
5,860 |
-3.14% |
36,200 |
2024/10/31 |
6,140 |
6,140 |
5,910 |
6,050 |
-1.79% |
45,000 |
2024/10/30 |
6,160 |
6,200 |
6,010 |
6,160 |
+1.65% |
37,100 |
2024/10/29 |
5,970 |
6,110 |
5,920 |
6,060 |
+2.19% |
32,600 |
2024/10/28 |
5,890 |
6,130 |
5,890 |
5,930 |
-0.84% |
30,600 |
2024/10/25 |
6,040 |
6,060 |
5,930 |
5,980 |
-0.99% |
29,100 |
2024/10/24 |
6,020 |
6,100 |
6,010 |
6,040 |
-1.31% |
35,100 |
|