日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,145 |
4,220 |
4,145 |
4,185 |
+0.97% |
52,400 |
2025/4/24 |
4,155 |
4,210 |
4,140 |
4,145 |
+0.00% |
43,100 |
2025/4/23 |
4,170 |
4,205 |
4,130 |
4,145 |
+0.24% |
65,100 |
2025/4/22 |
4,135 |
4,150 |
4,075 |
4,135 |
+0.36% |
69,400 |
2025/4/21 |
4,055 |
4,125 |
4,055 |
4,120 |
+1.35% |
54,500 |
2025/4/18 |
3,970 |
4,065 |
3,970 |
4,065 |
+2.39% |
57,100 |
2025/4/17 |
3,950 |
3,985 |
3,935 |
3,970 |
-0.63% |
51,000 |
2025/4/16 |
4,000 |
4,055 |
3,955 |
3,995 |
+0.13% |
68,400 |
2025/4/15 |
3,950 |
4,075 |
3,950 |
3,990 |
+0.38% |
69,900 |
2025/4/14 |
3,895 |
4,005 |
3,885 |
3,975 |
+1.92% |
87,100 |
2025/4/11 |
3,710 |
3,900 |
3,690 |
3,900 |
+0.78% |
90,500 |
2025/4/10 |
3,895 |
3,895 |
3,785 |
3,870 |
+6.61% |
128,800 |
2025/4/9 |
3,605 |
3,645 |
3,525 |
3,630 |
-1.22% |
108,400 |
2025/4/8 |
3,465 |
3,675 |
3,435 |
3,675 |
+10.19% |
130,600 |
2025/4/7 |
3,425 |
3,490 |
3,335 |
3,335 |
-9.99% |
272,800 |
2025/4/4 |
3,815 |
3,855 |
3,600 |
3,705 |
-3.26% |
188,100 |
2025/4/3 |
3,675 |
3,905 |
3,665 |
3,830 |
+0.79% |
156,100 |
2025/4/2 |
3,900 |
3,900 |
3,770 |
3,800 |
-0.78% |
101,300 |
2025/4/1 |
3,805 |
3,860 |
3,795 |
3,830 |
+1.46% |
81,600 |
2025/3/31 |
3,975 |
3,975 |
3,775 |
3,775 |
-5.74% |
174,000 |
2025/3/28 |
4,095 |
4,100 |
3,995 |
4,005 |
-2.20% |
65,500 |
2025/3/27 |
4,050 |
4,145 |
4,045 |
4,095 |
+0.37% |
84,600 |
2025/3/26 |
4,100 |
4,195 |
4,080 |
4,080 |
+0.62% |
177,900 |
2025/3/25 |
4,100 |
4,115 |
4,025 |
4,055 |
-0.98% |
62,000 |
2025/3/24 |
4,055 |
4,100 |
4,025 |
4,095 |
+0.74% |
69,400 |
2025/3/21 |
4,080 |
4,140 |
4,040 |
4,065 |
-0.97% |
97,000 |
2025/3/19 |
4,030 |
4,115 |
4,015 |
4,105 |
+1.61% |
69,900 |
2025/3/18 |
3,940 |
4,100 |
3,940 |
4,040 |
+2.02% |
91,100 |
2025/3/17 |
3,960 |
4,010 |
3,945 |
3,960 |
-0.25% |
58,100 |
2025/3/14 |
3,930 |
3,970 |
3,910 |
3,970 |
+1.02% |
53,200 |
2025/3/13 |
3,960 |
3,970 |
3,895 |
3,930 |
-2.12% |
118,100 |
2025/3/12 |
4,020 |
4,115 |
4,010 |
4,015 |
-0.50% |
106,200 |
2025/3/11 |
4,060 |
4,100 |
3,990 |
4,035 |
-2.30% |
174,700 |
2025/3/10 |
4,000 |
4,200 |
4,000 |
4,130 |
+4.56% |
277,500 |
2025/3/7 |
3,750 |
3,995 |
3,700 |
3,950 |
+4.77% |
268,500 |
2025/3/6 |
3,760 |
3,780 |
3,700 |
3,770 |
+3.29% |
188,100 |
2025/3/5 |
3,650 |
3,675 |
3,625 |
3,650 |
+0.00% |
109,900 |
2025/3/4 |
3,680 |
3,705 |
3,605 |
3,650 |
-2.54% |
160,600 |
2025/3/3 |
3,970 |
4,015 |
3,745 |
3,745 |
-4.34% |
241,700 |
2025/2/28 |
3,920 |
3,980 |
3,845 |
3,915 |
-0.38% |
174,400 |
2025/2/27 |
3,915 |
4,015 |
3,900 |
3,930 |
+1.03% |
159,100 |
2025/2/26 |
3,900 |
3,920 |
3,835 |
3,890 |
-0.89% |
80,400 |
2025/2/25 |
3,860 |
3,930 |
3,840 |
3,925 |
+0.26% |
72,600 |
2025/2/21 |
3,900 |
3,950 |
3,880 |
3,915 |
-0.51% |
93,200 |
2025/2/20 |
4,005 |
4,030 |
3,920 |
3,935 |
-1.75% |
102,000 |
2025/2/19 |
4,000 |
4,060 |
3,965 |
4,005 |
-0.12% |
121,900 |
2025/2/18 |
4,045 |
4,075 |
4,005 |
4,010 |
-0.87% |
82,700 |
2025/2/17 |
4,115 |
4,125 |
4,045 |
4,045 |
-1.46% |
93,100 |
2025/2/14 |
4,200 |
4,200 |
4,085 |
4,105 |
-2.26% |
146,100 |
2025/2/13 |
4,150 |
4,220 |
4,120 |
4,200 |
+2.44% |
217,600 |
2025/2/12 |
4,260 |
4,400 |
4,080 |
4,100 |
-9.69% |
529,300 |
2025/2/10 |
4,490 |
4,610 |
4,475 |
4,540 |
+2.48% |
241,300 |
2025/2/7 |
4,390 |
4,440 |
4,375 |
4,430 |
+0.91% |
123,200 |
2025/2/6 |
4,300 |
4,405 |
4,300 |
4,390 |
-0.68% |
173,300 |
2025/2/5 |
4,360 |
4,445 |
4,330 |
4,420 |
+0.91% |
128,000 |
2025/2/4 |
4,425 |
4,475 |
4,365 |
4,380 |
+0.00% |
101,300 |
2025/2/3 |
4,420 |
4,440 |
4,305 |
4,380 |
-2.01% |
154,600 |
2025/1/31 |
4,505 |
4,505 |
4,440 |
4,470 |
-1.43% |
65,700 |
2025/1/30 |
4,520 |
4,555 |
4,500 |
4,535 |
+1.00% |
45,200 |
2025/1/29 |
4,530 |
4,560 |
4,490 |
4,490 |
-1.10% |
76,300 |
2025/1/28 |
4,480 |
4,555 |
4,425 |
4,540 |
+1.45% |
97,300 |
2025/1/27 |
4,480 |
4,510 |
4,425 |
4,475 |
-0.22% |
130,900 |
2025/1/24 |
4,410 |
4,520 |
4,410 |
4,485 |
+2.05% |
90,000 |
2025/1/23 |
4,485 |
4,485 |
4,345 |
4,395 |
-2.98% |
133,700 |
2025/1/22 |
4,575 |
4,590 |
4,510 |
4,530 |
-0.44% |
66,800 |
2025/1/21 |
4,580 |
4,580 |
4,500 |
4,550 |
+0.55% |
78,600 |
2025/1/20 |
4,480 |
4,580 |
4,480 |
4,525 |
+1.69% |
81,700 |
2025/1/17 |
4,515 |
4,525 |
4,420 |
4,450 |
-2.84% |
111,400 |
2025/1/16 |
4,500 |
4,590 |
4,465 |
4,580 |
+2.46% |
130,800 |
2025/1/15 |
4,510 |
4,545 |
4,460 |
4,470 |
+1.94% |
118,500 |
2025/1/14 |
4,370 |
4,445 |
4,320 |
4,385 |
-0.90% |
182,400 |
2025/1/10 |
4,515 |
4,515 |
4,425 |
4,425 |
-1.67% |
146,100 |
2025/1/9 |
4,715 |
4,725 |
4,500 |
4,500 |
-5.36% |
213,200 |
2025/1/8 |
4,875 |
4,875 |
4,710 |
4,755 |
-3.45% |
187,600 |
2025/1/7 |
4,755 |
4,965 |
4,735 |
4,925 |
+6.49% |
288,800 |
2025/1/6 |
4,705 |
4,760 |
4,610 |
4,625 |
-2.84% |
158,600 |
2024/12/30 |
4,825 |
4,825 |
4,715 |
4,760 |
-0.83% |
126,100 |
2024/12/27 |
4,900 |
4,925 |
4,785 |
4,800 |
-1.13% |
130,300 |
2024/12/26 |
4,750 |
4,865 |
4,740 |
4,855 |
+2.75% |
176,500 |
2024/12/25 |
4,785 |
4,805 |
4,660 |
4,725 |
-0.53% |
96,700 |
2024/12/24 |
4,730 |
4,795 |
4,640 |
4,750 |
+0.74% |
108,500 |
2024/12/23 |
4,670 |
4,760 |
4,660 |
4,715 |
+0.32% |
84,800 |
2024/12/20 |
4,725 |
4,795 |
4,700 |
4,700 |
+0.11% |
108,600 |
2024/12/19 |
4,665 |
4,730 |
4,660 |
4,695 |
-0.21% |
90,200 |
2024/12/18 |
4,700 |
4,760 |
4,675 |
4,705 |
-0.53% |
67,800 |
2024/12/17 |
4,665 |
4,730 |
4,620 |
4,730 |
+2.16% |
130,700 |
2024/12/16 |
4,740 |
4,740 |
4,625 |
4,630 |
-2.42% |
121,300 |
2024/12/13 |
4,800 |
4,830 |
4,715 |
4,745 |
-1.56% |
105,700 |
2024/12/12 |
4,800 |
4,895 |
4,755 |
4,820 |
+1.69% |
197,700 |
2024/12/11 |
4,705 |
4,755 |
4,665 |
4,740 |
-0.73% |
179,600 |
2024/12/10 |
4,895 |
4,895 |
4,770 |
4,775 |
-2.55% |
248,400 |
2024/12/9 |
4,725 |
4,970 |
4,725 |
4,900 |
+4.70% |
652,500 |
2024/12/6 |
4,560 |
4,680 |
4,525 |
4,680 |
+2.63% |
347,900 |
2024/12/5 |
4,335 |
4,645 |
4,335 |
4,560 |
+8.70% |
757,700 |
2024/12/4 |
4,155 |
4,240 |
4,150 |
4,195 |
+0.24% |
95,600 |
2024/12/3 |
4,220 |
4,320 |
4,140 |
4,185 |
-1.65% |
163,900 |
2024/12/2 |
4,335 |
4,365 |
4,165 |
4,255 |
-1.73% |
194,900 |
2024/11/29 |
4,235 |
4,360 |
4,220 |
4,330 |
+2.24% |
148,800 |
2024/11/28 |
4,295 |
4,340 |
4,220 |
4,235 |
-1.40% |
99,100 |
2024/11/27 |
4,315 |
4,380 |
4,250 |
4,295 |
-0.46% |
141,200 |
2024/11/26 |
4,370 |
4,375 |
4,295 |
4,315 |
-1.26% |
108,300 |
2024/11/25 |
4,345 |
4,370 |
4,250 |
4,370 |
+0.58% |
157,800 |
2024/11/22 |
4,380 |
4,385 |
4,265 |
4,345 |
-0.91% |
166,100 |
2024/11/21 |
4,255 |
4,395 |
4,240 |
4,385 |
+1.98% |
236,600 |
2024/11/20 |
4,270 |
4,305 |
4,150 |
4,300 |
+0.35% |
184,800 |
2024/11/19 |
4,290 |
4,355 |
4,265 |
4,285 |
+0.71% |
117,900 |
2024/11/18 |
4,290 |
4,330 |
4,165 |
4,255 |
-0.82% |
106,300 |
2024/11/15 |
4,320 |
4,345 |
4,245 |
4,290 |
-0.58% |
180,900 |
2024/11/14 |
4,345 |
4,360 |
4,185 |
4,315 |
+3.48% |
313,500 |
2024/11/13 |
3,950 |
4,175 |
3,935 |
4,170 |
+5.57% |
255,100 |
2024/11/12 |
3,890 |
4,095 |
3,840 |
3,950 |
+1.28% |
350,600 |
2024/11/11 |
3,930 |
3,970 |
3,870 |
3,900 |
+2.63% |
214,300 |
2024/11/8 |
3,800 |
3,890 |
3,800 |
3,800 |
+0.80% |
220,300 |
2024/11/7 |
3,655 |
3,795 |
3,655 |
3,770 |
-3.46% |
503,000 |
2024/11/6 |
3,955 |
4,035 |
3,900 |
3,905 |
-0.76% |
202,500 |
2024/11/5 |
4,045 |
4,080 |
3,935 |
3,935 |
-2.48% |
163,800 |
2024/11/1 |
4,170 |
4,205 |
4,035 |
4,035 |
-4.61% |
131,200 |
2024/10/31 |
4,230 |
4,260 |
4,180 |
4,230 |
-0.24% |
86,300 |
2024/10/30 |
4,215 |
4,255 |
4,190 |
4,240 |
+1.19% |
124,500 |
2024/10/29 |
4,100 |
4,205 |
4,065 |
4,190 |
+2.07% |
110,400 |
2024/10/28 |
4,005 |
4,150 |
3,985 |
4,105 |
+1.48% |
125,400 |
2024/10/25 |
4,095 |
4,100 |
4,015 |
4,045 |
-1.46% |
84,400 |
2024/10/24 |
4,050 |
4,130 |
4,035 |
4,105 |
-1.32% |
107,800 |
|