日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,640 |
4,660 |
4,505 |
4,510 |
-1.85% |
21,000 |
2025/4/24 |
4,605 |
4,635 |
4,555 |
4,595 |
-0.33% |
20,200 |
2025/4/23 |
4,730 |
4,745 |
4,580 |
4,610 |
-1.39% |
34,300 |
2025/4/22 |
4,705 |
4,775 |
4,635 |
4,675 |
+0.86% |
25,800 |
2025/4/21 |
4,790 |
4,790 |
4,620 |
4,635 |
-3.03% |
54,700 |
2025/4/18 |
4,355 |
4,780 |
4,355 |
4,780 |
+9.26% |
62,200 |
2025/4/17 |
4,385 |
4,415 |
4,310 |
4,375 |
+1.04% |
17,800 |
2025/4/16 |
4,460 |
4,460 |
4,300 |
4,330 |
-1.48% |
15,400 |
2025/4/15 |
4,440 |
4,490 |
4,365 |
4,395 |
+1.50% |
21,700 |
2025/4/14 |
4,355 |
4,470 |
4,330 |
4,330 |
+1.05% |
37,100 |
2025/4/11 |
4,130 |
4,290 |
4,075 |
4,285 |
-1.27% |
34,700 |
2025/4/10 |
4,385 |
4,385 |
4,245 |
4,340 |
+7.03% |
51,500 |
2025/4/9 |
4,065 |
4,095 |
3,905 |
4,055 |
-1.93% |
47,800 |
2025/4/8 |
3,900 |
4,170 |
3,875 |
4,135 |
+14.07% |
67,300 |
2025/4/7 |
3,505 |
3,765 |
3,505 |
3,625 |
-13.79% |
117,500 |
2025/4/4 |
4,340 |
4,380 |
4,050 |
4,205 |
-5.08% |
109,700 |
2025/4/3 |
4,395 |
4,535 |
4,395 |
4,430 |
-3.80% |
49,200 |
2025/4/2 |
4,530 |
4,650 |
4,515 |
4,605 |
+3.25% |
61,800 |
2025/4/1 |
4,455 |
4,560 |
4,440 |
4,460 |
+0.22% |
31,600 |
2025/3/31 |
4,490 |
4,530 |
4,420 |
4,450 |
-1.66% |
42,500 |
2025/3/28 |
4,500 |
4,575 |
4,450 |
4,525 |
-0.11% |
50,100 |
2025/3/27 |
4,675 |
4,755 |
4,520 |
4,530 |
-3.72% |
88,500 |
2025/3/26 |
4,790 |
4,790 |
4,630 |
4,705 |
-2.08% |
73,300 |
2025/3/25 |
4,795 |
4,945 |
4,745 |
4,805 |
+1.16% |
61,400 |
2025/3/24 |
4,715 |
4,790 |
4,710 |
4,750 |
+0.74% |
61,800 |
2025/3/21 |
4,920 |
4,990 |
4,620 |
4,715 |
-3.58% |
136,800 |
2025/3/19 |
4,800 |
4,915 |
4,685 |
4,890 |
+2.95% |
73,200 |
2025/3/18 |
4,685 |
4,850 |
4,620 |
4,750 |
+1.50% |
99,900 |
2025/3/17 |
5,150 |
5,150 |
4,635 |
4,680 |
-9.13% |
271,900 |
2025/3/14 |
5,440 |
5,690 |
5,010 |
5,150 |
-3.74% |
367,400 |
2025/3/13 |
5,440 |
5,460 |
5,330 |
5,350 |
-2.19% |
45,300 |
2025/3/12 |
5,480 |
5,500 |
5,290 |
5,470 |
-1.97% |
54,300 |
2025/3/11 |
5,200 |
5,620 |
5,110 |
5,580 |
+5.68% |
89,400 |
2025/3/10 |
5,570 |
5,570 |
5,250 |
5,280 |
-3.47% |
46,000 |
2025/3/7 |
5,450 |
5,570 |
5,410 |
5,470 |
-1.26% |
23,500 |
2025/3/6 |
5,670 |
5,670 |
5,500 |
5,540 |
-0.54% |
36,800 |
2025/3/5 |
5,570 |
5,670 |
5,490 |
5,570 |
+0.36% |
17,500 |
2025/3/4 |
5,560 |
5,610 |
5,440 |
5,550 |
-0.89% |
24,200 |
2025/3/3 |
5,620 |
5,620 |
5,480 |
5,600 |
+1.45% |
20,600 |
2025/2/28 |
5,400 |
5,550 |
5,340 |
5,520 |
+1.28% |
34,400 |
2025/2/27 |
5,490 |
5,520 |
5,410 |
5,450 |
-0.91% |
13,700 |
2025/2/26 |
5,800 |
5,800 |
5,390 |
5,500 |
-4.84% |
44,200 |
2025/2/25 |
5,700 |
5,930 |
5,650 |
5,780 |
-0.34% |
27,100 |
2025/2/21 |
5,900 |
5,950 |
5,800 |
5,800 |
-2.68% |
14,100 |
2025/2/20 |
6,220 |
6,250 |
5,890 |
5,960 |
-4.18% |
26,800 |
2025/2/19 |
6,060 |
6,330 |
5,910 |
6,220 |
+2.64% |
35,400 |
2025/2/18 |
5,910 |
6,100 |
5,910 |
6,060 |
+2.54% |
12,100 |
2025/2/17 |
6,130 |
6,130 |
5,870 |
5,910 |
-3.59% |
28,000 |
2025/2/14 |
6,180 |
6,240 |
6,060 |
6,130 |
-0.33% |
24,300 |
2025/2/13 |
6,050 |
6,190 |
6,000 |
6,150 |
+2.33% |
30,000 |
2025/2/12 |
5,980 |
6,140 |
5,930 |
6,010 |
+1.35% |
33,500 |
2025/2/10 |
5,590 |
5,940 |
5,590 |
5,930 |
+8.01% |
50,400 |
2025/2/7 |
5,430 |
5,560 |
5,330 |
5,490 |
+1.29% |
28,600 |
2025/2/6 |
5,690 |
5,690 |
5,410 |
5,420 |
-4.58% |
35,100 |
2025/2/5 |
5,480 |
5,680 |
5,410 |
5,680 |
+5.19% |
24,700 |
2025/2/4 |
5,520 |
5,560 |
5,390 |
5,400 |
-2.35% |
20,100 |
2025/2/3 |
5,390 |
5,660 |
5,370 |
5,530 |
+2.03% |
32,100 |
2025/1/31 |
5,480 |
5,720 |
5,420 |
5,420 |
+0.74% |
50,900 |
2025/1/30 |
5,490 |
5,500 |
5,370 |
5,380 |
-3.76% |
37,700 |
2025/1/29 |
5,760 |
5,760 |
5,580 |
5,590 |
-1.93% |
30,000 |
2025/1/28 |
5,800 |
5,840 |
5,480 |
5,700 |
-1.21% |
68,200 |
2025/1/27 |
5,570 |
5,790 |
5,530 |
5,770 |
+5.48% |
58,700 |
2025/1/24 |
5,460 |
5,520 |
5,360 |
5,470 |
+1.48% |
36,500 |
2025/1/23 |
5,270 |
5,460 |
5,270 |
5,390 |
+3.65% |
46,300 |
2025/1/22 |
5,360 |
5,360 |
5,040 |
5,200 |
-2.07% |
65,900 |
2025/1/21 |
5,250 |
5,330 |
5,210 |
5,310 |
+1.72% |
24,100 |
2025/1/20 |
5,310 |
5,410 |
5,220 |
5,220 |
-0.76% |
29,000 |
2025/1/17 |
5,300 |
5,400 |
5,210 |
5,260 |
+0.77% |
39,800 |
2025/1/16 |
5,320 |
5,420 |
5,210 |
5,220 |
+0.38% |
52,000 |
2025/1/15 |
5,420 |
5,420 |
5,000 |
5,200 |
-4.94% |
103,300 |
2025/1/14 |
5,720 |
5,720 |
5,460 |
5,470 |
-5.20% |
35,700 |
2025/1/10 |
5,790 |
5,920 |
5,740 |
5,770 |
-2.04% |
25,300 |
2025/1/9 |
6,180 |
6,180 |
5,880 |
5,890 |
-4.69% |
27,100 |
2025/1/8 |
6,030 |
6,280 |
5,950 |
6,180 |
+0.82% |
20,900 |
2025/1/7 |
6,110 |
6,190 |
6,060 |
6,130 |
+0.33% |
21,400 |
2025/1/6 |
6,470 |
6,630 |
6,080 |
6,110 |
-5.27% |
41,500 |
2024/12/30 |
6,400 |
6,490 |
6,270 |
6,450 |
+0.78% |
27,800 |
2024/12/27 |
6,530 |
6,760 |
6,400 |
6,400 |
-0.47% |
31,400 |
2024/12/26 |
6,420 |
6,540 |
6,320 |
6,430 |
+0.00% |
30,300 |
2024/12/25 |
6,520 |
6,620 |
6,380 |
6,430 |
-1.38% |
26,000 |
2024/12/24 |
6,780 |
6,780 |
6,520 |
6,520 |
-2.54% |
30,100 |
2024/12/23 |
6,260 |
6,740 |
6,240 |
6,690 |
+6.36% |
67,400 |
2024/12/20 |
6,370 |
6,450 |
6,280 |
6,290 |
-2.63% |
26,800 |
2024/12/19 |
6,360 |
6,570 |
6,240 |
6,460 |
-1.52% |
44,300 |
2024/12/18 |
6,510 |
6,560 |
6,330 |
6,560 |
+0.77% |
56,000 |
2024/12/17 |
6,350 |
6,580 |
6,110 |
6,510 |
+2.52% |
88,000 |
2024/12/16 |
6,300 |
6,600 |
6,260 |
6,350 |
+2.42% |
157,900 |
2024/12/13 |
5,480 |
6,410 |
5,190 |
6,200 |
+14.60% |
505,600 |
2024/12/12 |
5,390 |
5,460 |
5,270 |
5,410 |
+2.27% |
30,800 |
2024/12/11 |
5,330 |
5,420 |
5,250 |
5,290 |
-0.75% |
18,900 |
2024/12/10 |
5,190 |
5,340 |
5,160 |
5,330 |
+0.95% |
22,100 |
2024/12/9 |
5,490 |
5,520 |
5,250 |
5,280 |
-2.22% |
32,700 |
2024/12/6 |
5,420 |
5,420 |
5,220 |
5,400 |
-0.55% |
29,800 |
2024/12/5 |
5,450 |
5,540 |
5,430 |
5,430 |
-0.37% |
19,000 |
2024/12/4 |
5,540 |
5,550 |
5,430 |
5,450 |
-1.80% |
33,000 |
2024/12/3 |
5,810 |
5,810 |
5,530 |
5,550 |
-4.97% |
35,100 |
2024/12/2 |
5,720 |
5,890 |
5,670 |
5,840 |
+2.10% |
36,000 |
2024/11/29 |
5,750 |
5,760 |
5,630 |
5,720 |
-0.69% |
21,500 |
2024/11/28 |
5,780 |
5,860 |
5,720 |
5,760 |
-1.87% |
12,500 |
2024/11/27 |
5,820 |
5,890 |
5,740 |
5,870 |
+2.26% |
16,200 |
2024/11/26 |
5,680 |
5,740 |
5,520 |
5,740 |
+1.06% |
33,500 |
2024/11/25 |
6,000 |
6,070 |
5,680 |
5,680 |
-4.22% |
39,900 |
2024/11/22 |
6,020 |
6,020 |
5,860 |
5,930 |
-0.17% |
24,400 |
2024/11/21 |
6,060 |
6,220 |
5,930 |
5,940 |
-0.83% |
31,700 |
2024/11/20 |
5,850 |
6,020 |
5,850 |
5,990 |
+2.39% |
19,300 |
2024/11/19 |
5,870 |
6,000 |
5,820 |
5,850 |
-0.34% |
11,300 |
2024/11/18 |
5,720 |
6,050 |
5,690 |
5,870 |
+0.86% |
32,500 |
2024/11/15 |
5,770 |
5,970 |
5,770 |
5,820 |
+0.17% |
29,200 |
2024/11/14 |
5,970 |
5,970 |
5,690 |
5,810 |
-4.28% |
51,000 |
2024/11/13 |
6,160 |
6,220 |
6,050 |
6,070 |
-1.46% |
31,600 |
2024/11/12 |
6,100 |
6,240 |
6,020 |
6,160 |
+1.32% |
62,300 |
2024/11/11 |
6,020 |
6,080 |
5,780 |
6,080 |
+1.50% |
43,000 |
2024/11/8 |
5,900 |
6,060 |
5,830 |
5,990 |
+3.10% |
62,900 |
2024/11/7 |
5,800 |
5,830 |
5,660 |
5,810 |
+1.75% |
29,300 |
2024/11/6 |
5,680 |
5,740 |
5,550 |
5,710 |
+2.33% |
34,300 |
2024/11/5 |
5,530 |
5,650 |
5,410 |
5,580 |
+1.27% |
18,500 |
2024/11/1 |
5,500 |
5,700 |
5,410 |
5,510 |
-2.13% |
49,100 |
2024/10/31 |
5,500 |
5,650 |
5,470 |
5,630 |
+1.81% |
30,400 |
2024/10/30 |
5,470 |
5,530 |
5,360 |
5,530 |
+1.65% |
16,500 |
2024/10/29 |
5,420 |
5,530 |
5,270 |
5,440 |
-0.91% |
44,900 |
2024/10/28 |
5,060 |
5,580 |
5,050 |
5,490 |
+8.28% |
89,000 |
2024/10/25 |
5,460 |
5,480 |
4,995 |
5,070 |
-2.69% |
132,500 |
2024/10/24 |
4,980 |
5,230 |
4,855 |
5,210 |
+2.96% |
37,300 |
|