日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,579 |
4,623 |
4,530 |
4,579 |
+0.64% |
287,400 |
2025/4/24 |
4,653 |
4,665 |
4,530 |
4,550 |
-2.42% |
226,100 |
2025/4/23 |
4,678 |
4,687 |
4,634 |
4,663 |
+1.17% |
258,200 |
2025/4/22 |
4,600 |
4,680 |
4,595 |
4,609 |
+0.68% |
181,500 |
2025/4/21 |
4,571 |
4,600 |
4,526 |
4,578 |
+0.15% |
151,500 |
2025/4/18 |
4,499 |
4,571 |
4,477 |
4,571 |
+1.60% |
85,900 |
2025/4/17 |
4,452 |
4,535 |
4,447 |
4,499 |
+1.49% |
175,200 |
2025/4/16 |
4,433 |
4,452 |
4,414 |
4,433 |
+0.20% |
165,400 |
2025/4/15 |
4,415 |
4,458 |
4,402 |
4,424 |
+0.11% |
219,200 |
2025/4/14 |
4,410 |
4,476 |
4,403 |
4,419 |
+0.14% |
268,000 |
2025/4/11 |
4,314 |
4,414 |
4,291 |
4,413 |
-2.13% |
199,300 |
2025/4/10 |
4,450 |
4,536 |
4,366 |
4,509 |
+5.67% |
269,500 |
2025/4/9 |
4,271 |
4,303 |
4,154 |
4,267 |
-0.49% |
343,100 |
2025/4/8 |
4,231 |
4,373 |
4,205 |
4,288 |
+3.05% |
378,200 |
2025/4/7 |
4,118 |
4,300 |
4,079 |
4,161 |
-6.87% |
409,700 |
2025/4/4 |
4,549 |
4,572 |
4,401 |
4,468 |
-1.95% |
410,600 |
2025/4/3 |
4,525 |
4,557 |
4,477 |
4,557 |
-1.36% |
305,000 |
2025/4/2 |
4,676 |
4,679 |
4,611 |
4,620 |
-0.82% |
307,500 |
2025/4/1 |
4,637 |
4,775 |
4,637 |
4,658 |
+1.64% |
422,100 |
2025/3/31 |
4,630 |
4,630 |
4,538 |
4,583 |
-1.93% |
276,900 |
2025/3/28 |
4,740 |
4,757 |
4,673 |
4,673 |
-0.15% |
377,400 |
2025/3/27 |
4,583 |
4,680 |
4,576 |
4,680 |
+2.34% |
336,000 |
2025/3/26 |
4,560 |
4,594 |
4,510 |
4,573 |
+0.70% |
232,800 |
2025/3/25 |
4,555 |
4,564 |
4,501 |
4,541 |
+0.33% |
134,600 |
2025/3/24 |
4,530 |
4,569 |
4,500 |
4,526 |
+0.38% |
169,100 |
2025/3/21 |
4,549 |
4,561 |
4,489 |
4,509 |
-0.35% |
237,800 |
2025/3/19 |
4,512 |
4,535 |
4,488 |
4,525 |
+0.02% |
229,900 |
2025/3/18 |
4,522 |
4,550 |
4,485 |
4,524 |
+1.21% |
250,200 |
2025/3/17 |
4,503 |
4,515 |
4,457 |
4,470 |
+0.65% |
169,600 |
2025/3/14 |
4,404 |
4,457 |
4,381 |
4,441 |
+0.54% |
224,600 |
2025/3/13 |
4,480 |
4,512 |
4,377 |
4,417 |
-1.32% |
311,700 |
2025/3/12 |
4,369 |
4,491 |
4,333 |
4,476 |
+2.73% |
377,500 |
2025/3/11 |
4,360 |
4,409 |
4,279 |
4,357 |
-3.07% |
331,300 |
2025/3/10 |
4,507 |
4,524 |
4,441 |
4,495 |
-0.27% |
261,700 |
2025/3/7 |
4,443 |
4,563 |
4,440 |
4,507 |
+0.83% |
289,700 |
2025/3/6 |
4,489 |
4,511 |
4,460 |
4,470 |
-0.84% |
204,600 |
2025/3/5 |
4,462 |
4,550 |
4,410 |
4,508 |
+1.83% |
242,200 |
2025/3/4 |
4,351 |
4,427 |
4,343 |
4,427 |
+1.33% |
271,200 |
2025/3/3 |
4,337 |
4,371 |
4,305 |
4,369 |
+1.87% |
207,200 |
2025/2/28 |
4,378 |
4,395 |
4,277 |
4,289 |
-1.90% |
207,000 |
2025/2/27 |
4,339 |
4,377 |
4,305 |
4,372 |
+0.46% |
309,100 |
2025/2/26 |
4,307 |
4,371 |
4,287 |
4,352 |
+1.14% |
310,900 |
2025/2/25 |
4,251 |
4,303 |
4,156 |
4,303 |
-0.55% |
371,000 |
2025/2/21 |
4,329 |
4,378 |
4,314 |
4,327 |
+0.60% |
249,900 |
2025/2/20 |
4,320 |
4,348 |
4,293 |
4,301 |
-1.26% |
188,500 |
2025/2/19 |
4,370 |
4,395 |
4,305 |
4,356 |
+0.35% |
230,100 |
2025/2/18 |
4,337 |
4,375 |
4,308 |
4,341 |
-0.55% |
251,400 |
2025/2/17 |
4,407 |
4,409 |
4,331 |
4,365 |
+0.11% |
242,400 |
2025/2/14 |
4,395 |
4,436 |
4,338 |
4,360 |
-0.75% |
401,700 |
2025/2/13 |
4,351 |
4,397 |
4,329 |
4,393 |
+0.41% |
604,100 |
2025/2/12 |
4,398 |
4,417 |
4,349 |
4,375 |
-0.50% |
271,700 |
2025/2/10 |
4,354 |
4,398 |
4,270 |
4,397 |
+0.73% |
342,300 |
2025/2/7 |
4,397 |
4,423 |
4,361 |
4,365 |
-2.13% |
440,200 |
2025/2/6 |
4,524 |
4,577 |
4,440 |
4,460 |
-0.38% |
477,500 |
2025/2/5 |
4,698 |
4,737 |
4,473 |
4,477 |
-7.08% |
1,006,200 |
2025/2/4 |
4,874 |
4,890 |
4,764 |
4,818 |
+0.29% |
445,200 |
2025/2/3 |
4,865 |
4,871 |
4,788 |
4,804 |
-0.15% |
353,700 |
2025/1/31 |
4,724 |
4,847 |
4,708 |
4,811 |
+1.39% |
248,900 |
2025/1/30 |
4,753 |
4,801 |
4,739 |
4,745 |
-1.62% |
217,900 |
2025/1/29 |
4,796 |
4,883 |
4,783 |
4,823 |
+2.01% |
454,800 |
2025/1/28 |
4,548 |
4,751 |
4,543 |
4,728 |
+3.93% |
397,500 |
2025/1/27 |
4,540 |
4,565 |
4,514 |
4,549 |
+0.89% |
115,700 |
2025/1/24 |
4,502 |
4,555 |
4,502 |
4,509 |
+0.31% |
177,600 |
2025/1/23 |
4,488 |
4,538 |
4,478 |
4,495 |
+0.54% |
184,000 |
2025/1/22 |
4,463 |
4,499 |
4,456 |
4,471 |
+0.56% |
135,800 |
2025/1/21 |
4,468 |
4,469 |
4,417 |
4,446 |
+0.59% |
149,300 |
2025/1/20 |
4,425 |
4,475 |
4,416 |
4,420 |
+0.57% |
136,800 |
2025/1/17 |
4,406 |
4,415 |
4,358 |
4,395 |
-0.79% |
139,800 |
2025/1/16 |
4,462 |
4,462 |
4,407 |
4,430 |
+0.02% |
175,900 |
2025/1/15 |
4,452 |
4,485 |
4,394 |
4,429 |
-0.23% |
288,000 |
2025/1/14 |
4,475 |
4,499 |
4,399 |
4,439 |
-1.51% |
186,800 |
2025/1/10 |
4,505 |
4,539 |
4,485 |
4,507 |
-0.66% |
246,500 |
2025/1/9 |
4,614 |
4,650 |
4,486 |
4,537 |
-1.52% |
341,800 |
2025/1/8 |
4,625 |
4,651 |
4,591 |
4,607 |
-1.03% |
172,000 |
2025/1/7 |
4,608 |
4,661 |
4,563 |
4,655 |
+1.13% |
214,400 |
2025/1/6 |
4,740 |
4,776 |
4,586 |
4,603 |
-3.40% |
340,600 |
2024/12/30 |
4,780 |
4,826 |
4,765 |
4,765 |
+0.40% |
203,300 |
2024/12/27 |
4,749 |
4,772 |
4,721 |
4,746 |
+0.76% |
139,900 |
2024/12/26 |
4,678 |
4,719 |
4,653 |
4,710 |
+0.68% |
130,300 |
2024/12/25 |
4,659 |
4,703 |
4,623 |
4,678 |
-0.02% |
169,500 |
2024/12/24 |
4,731 |
4,743 |
4,679 |
4,679 |
-0.62% |
124,200 |
2024/12/23 |
4,674 |
4,730 |
4,666 |
4,708 |
+1.20% |
173,000 |
2024/12/20 |
4,651 |
4,692 |
4,631 |
4,652 |
-0.28% |
278,300 |
2024/12/19 |
4,585 |
4,692 |
4,579 |
4,665 |
+0.95% |
368,600 |
2024/12/18 |
4,627 |
4,662 |
4,600 |
4,621 |
-0.13% |
259,300 |
2024/12/17 |
4,604 |
4,673 |
4,604 |
4,627 |
+0.65% |
187,600 |
2024/12/16 |
4,646 |
4,646 |
4,590 |
4,597 |
-1.54% |
148,700 |
2024/12/13 |
4,611 |
4,675 |
4,577 |
4,669 |
-0.17% |
197,800 |
2024/12/12 |
4,644 |
4,720 |
4,624 |
4,677 |
+1.83% |
402,500 |
2024/12/11 |
4,633 |
4,637 |
4,566 |
4,593 |
-0.52% |
266,200 |
2024/12/10 |
4,674 |
4,683 |
4,552 |
4,617 |
-0.62% |
283,800 |
2024/12/9 |
4,568 |
4,665 |
4,561 |
4,646 |
+2.54% |
447,100 |
2024/12/6 |
4,598 |
4,598 |
4,503 |
4,531 |
-1.82% |
307,700 |
2024/12/5 |
4,610 |
4,620 |
4,569 |
4,615 |
+0.65% |
380,900 |
2024/12/4 |
4,663 |
4,688 |
4,565 |
4,585 |
-1.59% |
400,200 |
2024/12/3 |
4,627 |
4,715 |
4,611 |
4,659 |
+0.63% |
255,000 |
2024/12/2 |
4,650 |
4,708 |
4,630 |
4,630 |
-0.64% |
322,000 |
2024/11/29 |
4,606 |
4,715 |
4,606 |
4,660 |
+2.15% |
429,200 |
2024/11/28 |
4,471 |
4,585 |
4,471 |
4,562 |
+3.66% |
486,700 |
2024/11/27 |
4,453 |
4,503 |
4,377 |
4,401 |
-0.79% |
439,400 |
2024/11/26 |
4,286 |
4,448 |
4,274 |
4,436 |
+2.54% |
471,100 |
2024/11/25 |
4,350 |
4,351 |
4,289 |
4,326 |
+0.19% |
379,500 |
2024/11/22 |
4,329 |
4,345 |
4,280 |
4,318 |
-0.09% |
299,000 |
2024/11/21 |
4,325 |
4,355 |
4,276 |
4,322 |
-0.14% |
353,600 |
2024/11/20 |
4,458 |
4,527 |
4,321 |
4,328 |
-3.84% |
473,000 |
2024/11/19 |
4,580 |
4,580 |
4,461 |
4,501 |
-0.92% |
232,700 |
2024/11/18 |
4,544 |
4,600 |
4,509 |
4,543 |
-0.22% |
238,800 |
2024/11/15 |
4,583 |
4,605 |
4,465 |
4,553 |
-0.07% |
441,800 |
2024/11/14 |
4,528 |
4,587 |
4,491 |
4,556 |
+0.73% |
370,400 |
2024/11/13 |
4,666 |
4,772 |
4,506 |
4,523 |
-3.75% |
848,200 |
2024/11/12 |
4,652 |
4,718 |
4,640 |
4,699 |
+1.53% |
426,700 |
2024/11/11 |
4,531 |
4,632 |
4,526 |
4,628 |
+1.54% |
333,100 |
2024/11/8 |
4,520 |
4,595 |
4,421 |
4,558 |
+2.06% |
495,500 |
2024/11/7 |
4,415 |
4,509 |
4,385 |
4,466 |
+3.02% |
872,000 |
2024/11/6 |
4,396 |
4,420 |
4,321 |
4,335 |
-1.92% |
752,900 |
2024/11/5 |
4,388 |
4,426 |
4,152 |
4,420 |
-6.71% |
1,331,100 |
2024/11/1 |
4,751 |
4,834 |
4,712 |
4,738 |
-2.27% |
352,800 |
2024/10/31 |
4,818 |
4,862 |
4,781 |
4,848 |
+1.59% |
387,200 |
2024/10/30 |
4,800 |
4,800 |
4,746 |
4,772 |
+0.44% |
759,300 |
2024/10/29 |
4,700 |
4,757 |
4,686 |
4,751 |
+0.61% |
219,200 |
2024/10/28 |
4,664 |
4,742 |
4,656 |
4,722 |
+1.11% |
169,700 |
2024/10/25 |
4,675 |
4,675 |
4,596 |
4,670 |
-0.83% |
323,000 |
2024/10/24 |
4,680 |
4,727 |
4,652 |
4,709 |
-0.02% |
173,200 |
|