日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,355 |
4,355 |
4,300 |
4,310 |
+0.35% |
5,100 |
2025/4/24 |
4,405 |
4,420 |
4,280 |
4,295 |
-2.94% |
14,900 |
2025/4/23 |
4,445 |
4,475 |
4,390 |
4,425 |
-0.34% |
12,300 |
2025/4/22 |
4,355 |
4,440 |
4,355 |
4,440 |
+2.78% |
11,700 |
2025/4/21 |
4,360 |
4,365 |
4,300 |
4,320 |
-0.58% |
7,600 |
2025/4/18 |
4,265 |
4,350 |
4,265 |
4,345 |
+2.00% |
7,100 |
2025/4/17 |
4,240 |
4,270 |
4,235 |
4,260 |
+0.47% |
5,400 |
2025/4/16 |
4,250 |
4,265 |
4,235 |
4,240 |
+0.59% |
7,400 |
2025/4/15 |
4,260 |
4,270 |
4,205 |
4,215 |
-0.47% |
12,800 |
2025/4/14 |
4,300 |
4,320 |
4,210 |
4,235 |
-1.05% |
16,600 |
2025/4/11 |
4,235 |
4,280 |
4,175 |
4,280 |
-0.58% |
13,800 |
2025/4/10 |
4,400 |
4,400 |
4,255 |
4,305 |
+5.00% |
21,100 |
2025/4/9 |
4,140 |
4,150 |
4,045 |
4,100 |
-1.56% |
18,500 |
2025/4/8 |
4,165 |
4,230 |
4,110 |
4,165 |
+4.65% |
25,200 |
2025/4/7 |
3,870 |
4,075 |
3,850 |
3,980 |
-4.10% |
50,000 |
2025/4/4 |
4,290 |
4,320 |
4,105 |
4,150 |
-4.38% |
48,000 |
2025/4/3 |
4,325 |
4,380 |
4,310 |
4,340 |
-1.70% |
15,300 |
2025/4/2 |
4,420 |
4,450 |
4,380 |
4,415 |
+0.00% |
16,800 |
2025/4/1 |
4,405 |
4,540 |
4,405 |
4,415 |
+1.49% |
15,000 |
2025/3/31 |
4,385 |
4,385 |
4,325 |
4,350 |
-1.47% |
19,800 |
2025/3/28 |
4,450 |
4,540 |
4,400 |
4,415 |
-4.13% |
20,000 |
2025/3/27 |
4,605 |
4,605 |
4,530 |
4,605 |
-0.43% |
24,300 |
2025/3/26 |
4,620 |
4,650 |
4,590 |
4,625 |
+0.11% |
18,900 |
2025/3/25 |
4,615 |
4,620 |
4,565 |
4,620 |
+0.43% |
8,900 |
2025/3/24 |
4,610 |
4,630 |
4,590 |
4,600 |
-0.22% |
13,200 |
2025/3/21 |
4,615 |
4,625 |
4,550 |
4,610 |
+0.33% |
17,400 |
2025/3/19 |
4,595 |
4,620 |
4,560 |
4,595 |
+0.44% |
6,900 |
2025/3/18 |
4,545 |
4,580 |
4,540 |
4,575 |
+0.11% |
16,500 |
2025/3/17 |
4,565 |
4,580 |
4,515 |
4,570 |
+0.88% |
9,600 |
2025/3/14 |
4,535 |
4,575 |
4,530 |
4,530 |
-0.77% |
13,100 |
2025/3/13 |
4,550 |
4,565 |
4,540 |
4,565 |
+0.44% |
8,000 |
2025/3/12 |
4,475 |
4,555 |
4,465 |
4,545 |
+1.34% |
13,200 |
2025/3/11 |
4,580 |
4,595 |
4,440 |
4,485 |
-3.55% |
31,000 |
2025/3/10 |
4,610 |
4,675 |
4,580 |
4,650 |
+1.75% |
22,900 |
2025/3/7 |
4,515 |
4,570 |
4,455 |
4,570 |
+0.88% |
21,700 |
2025/3/6 |
4,460 |
4,530 |
4,455 |
4,530 |
+2.60% |
15,800 |
2025/3/5 |
4,435 |
4,455 |
4,415 |
4,415 |
-0.56% |
19,000 |
2025/3/4 |
4,420 |
4,440 |
4,390 |
4,440 |
+0.45% |
10,400 |
2025/3/3 |
4,420 |
4,455 |
4,350 |
4,420 |
+1.61% |
17,600 |
2025/2/28 |
4,310 |
4,350 |
4,275 |
4,350 |
+0.93% |
14,900 |
2025/2/27 |
4,285 |
4,310 |
4,250 |
4,310 |
+0.82% |
10,700 |
2025/2/26 |
4,325 |
4,360 |
4,230 |
4,275 |
-1.84% |
18,100 |
2025/2/25 |
4,325 |
4,405 |
4,320 |
4,355 |
-0.57% |
9,200 |
2025/2/21 |
4,285 |
4,400 |
4,285 |
4,380 |
+1.51% |
17,100 |
2025/2/20 |
4,280 |
4,315 |
4,280 |
4,315 |
+0.82% |
9,000 |
2025/2/19 |
4,280 |
4,315 |
4,280 |
4,280 |
-0.47% |
8,600 |
2025/2/18 |
4,270 |
4,320 |
4,265 |
4,300 |
+0.47% |
5,900 |
2025/2/17 |
4,300 |
4,305 |
4,265 |
4,280 |
-0.35% |
7,500 |
2025/2/14 |
4,330 |
4,335 |
4,255 |
4,295 |
-1.60% |
23,000 |
2025/2/13 |
4,335 |
4,410 |
4,300 |
4,365 |
+0.00% |
12,300 |
2025/2/12 |
4,435 |
4,435 |
4,350 |
4,365 |
-1.24% |
15,300 |
2025/2/10 |
4,455 |
4,485 |
4,420 |
4,420 |
-0.79% |
8,300 |
2025/2/7 |
4,400 |
4,470 |
4,365 |
4,455 |
+1.14% |
18,500 |
2025/2/6 |
4,385 |
4,410 |
4,370 |
4,405 |
+0.92% |
12,900 |
2025/2/5 |
4,285 |
4,375 |
4,285 |
4,365 |
+3.07% |
20,900 |
2025/2/4 |
4,270 |
4,275 |
4,235 |
4,235 |
+0.59% |
7,400 |
2025/2/3 |
4,300 |
4,315 |
4,210 |
4,210 |
-2.66% |
16,800 |
2025/1/31 |
4,340 |
4,340 |
4,305 |
4,325 |
-0.23% |
7,500 |
2025/1/30 |
4,255 |
4,335 |
4,240 |
4,335 |
+1.88% |
19,700 |
2025/1/29 |
4,245 |
4,275 |
4,225 |
4,255 |
+0.24% |
9,500 |
2025/1/28 |
4,165 |
4,265 |
4,165 |
4,245 |
+1.92% |
14,200 |
2025/1/27 |
4,130 |
4,170 |
4,120 |
4,165 |
+1.22% |
12,500 |
2025/1/24 |
4,120 |
4,155 |
4,105 |
4,115 |
-0.36% |
9,600 |
2025/1/23 |
4,135 |
4,160 |
4,100 |
4,130 |
-0.24% |
16,000 |
2025/1/22 |
4,115 |
4,170 |
4,080 |
4,140 |
+1.72% |
23,900 |
2025/1/21 |
4,100 |
4,100 |
4,055 |
4,070 |
-0.73% |
14,300 |
2025/1/20 |
4,065 |
4,100 |
4,050 |
4,100 |
+1.11% |
13,700 |
2025/1/17 |
4,085 |
4,090 |
4,030 |
4,055 |
-0.98% |
14,100 |
2025/1/16 |
4,155 |
4,155 |
4,095 |
4,095 |
-1.33% |
14,200 |
2025/1/15 |
4,225 |
4,225 |
4,150 |
4,150 |
-0.72% |
10,500 |
2025/1/14 |
4,235 |
4,250 |
4,150 |
4,180 |
-0.48% |
17,500 |
2025/1/10 |
4,220 |
4,220 |
4,180 |
4,200 |
+0.24% |
8,700 |
2025/1/9 |
4,255 |
4,255 |
4,190 |
4,190 |
-1.06% |
12,400 |
2025/1/8 |
4,235 |
4,245 |
4,195 |
4,235 |
+0.00% |
13,100 |
2025/1/7 |
4,240 |
4,255 |
4,185 |
4,235 |
+0.71% |
16,200 |
2025/1/6 |
4,290 |
4,290 |
4,195 |
4,205 |
-0.47% |
17,700 |
2024/12/30 |
4,200 |
4,250 |
4,195 |
4,225 |
-0.12% |
14,300 |
2024/12/27 |
4,270 |
4,270 |
4,175 |
4,230 |
-0.12% |
14,000 |
2024/12/26 |
4,185 |
4,235 |
4,185 |
4,235 |
+0.95% |
13,900 |
2024/12/25 |
4,210 |
4,210 |
4,150 |
4,195 |
+0.36% |
13,200 |
2024/12/24 |
4,250 |
4,250 |
4,180 |
4,180 |
-1.65% |
10,700 |
2024/12/23 |
4,225 |
4,255 |
4,200 |
4,250 |
+2.04% |
20,300 |
2024/12/20 |
4,320 |
4,375 |
4,165 |
4,165 |
-4.14% |
86,700 |
2024/12/19 |
4,305 |
4,375 |
4,300 |
4,345 |
+0.58% |
9,700 |
2024/12/18 |
4,405 |
4,405 |
4,320 |
4,320 |
-1.14% |
19,400 |
2024/12/17 |
4,420 |
4,435 |
4,370 |
4,370 |
-0.68% |
10,700 |
2024/12/16 |
4,410 |
4,425 |
4,365 |
4,400 |
-0.23% |
11,700 |
2024/12/13 |
4,355 |
4,420 |
4,355 |
4,410 |
-0.34% |
21,900 |
2024/12/12 |
4,375 |
4,465 |
4,365 |
4,425 |
+1.49% |
31,100 |
2024/12/11 |
4,360 |
4,375 |
4,330 |
4,360 |
+0.00% |
14,600 |
2024/12/10 |
4,405 |
4,405 |
4,345 |
4,360 |
-0.91% |
21,300 |
2024/12/9 |
4,450 |
4,450 |
4,390 |
4,400 |
-0.90% |
27,400 |
2024/12/6 |
4,350 |
4,440 |
4,335 |
4,440 |
+2.42% |
20,600 |
2024/12/5 |
4,335 |
4,345 |
4,305 |
4,335 |
+1.05% |
15,300 |
2024/12/4 |
4,330 |
4,330 |
4,260 |
4,290 |
-0.92% |
12,400 |
2024/12/3 |
4,315 |
4,345 |
4,315 |
4,330 |
+0.00% |
16,400 |
2024/12/2 |
4,300 |
4,330 |
4,290 |
4,330 |
+1.17% |
10,100 |
2024/11/29 |
4,275 |
4,310 |
4,255 |
4,280 |
-0.23% |
9,600 |
2024/11/28 |
4,235 |
4,290 |
4,230 |
4,290 |
+1.06% |
11,100 |
2024/11/27 |
4,265 |
4,265 |
4,220 |
4,245 |
-0.47% |
10,100 |
2024/11/26 |
4,240 |
4,265 |
4,220 |
4,265 |
+0.59% |
9,000 |
2024/11/25 |
4,235 |
4,290 |
4,235 |
4,240 |
+0.12% |
17,500 |
2024/11/22 |
4,190 |
4,235 |
4,170 |
4,235 |
+2.05% |
8,600 |
2024/11/21 |
4,175 |
4,190 |
4,150 |
4,150 |
-0.95% |
10,300 |
2024/11/20 |
4,190 |
4,200 |
4,165 |
4,190 |
-0.59% |
9,900 |
2024/11/19 |
4,180 |
4,215 |
4,160 |
4,215 |
+0.48% |
11,000 |
2024/11/18 |
4,195 |
4,210 |
4,160 |
4,195 |
+0.36% |
14,500 |
2024/11/15 |
4,275 |
4,275 |
4,180 |
4,180 |
-1.53% |
11,400 |
2024/11/14 |
4,250 |
4,280 |
4,205 |
4,245 |
-1.28% |
26,000 |
2024/11/13 |
4,310 |
4,315 |
4,280 |
4,300 |
+0.23% |
9,500 |
2024/11/12 |
4,325 |
4,350 |
4,265 |
4,290 |
+0.00% |
17,400 |
2024/11/11 |
4,300 |
4,330 |
4,255 |
4,290 |
+1.42% |
16,400 |
2024/11/8 |
4,330 |
4,330 |
4,230 |
4,230 |
-1.74% |
11,800 |
2024/11/7 |
4,300 |
4,350 |
4,270 |
4,305 |
+1.29% |
14,600 |
2024/11/6 |
4,185 |
4,250 |
4,185 |
4,250 |
+1.92% |
11,200 |
2024/11/5 |
4,195 |
4,195 |
4,155 |
4,170 |
-0.24% |
11,000 |
2024/11/1 |
4,245 |
4,245 |
4,165 |
4,180 |
-2.22% |
17,100 |
2024/10/31 |
4,300 |
4,305 |
4,210 |
4,275 |
-1.27% |
23,400 |
2024/10/30 |
4,260 |
4,380 |
4,260 |
4,330 |
+1.29% |
83,500 |
2024/10/29 |
4,215 |
4,285 |
4,215 |
4,275 |
+1.42% |
6,700 |
2024/10/28 |
4,185 |
4,245 |
4,175 |
4,215 |
+1.57% |
11,700 |
2024/10/25 |
4,155 |
4,175 |
4,120 |
4,150 |
+0.00% |
18,600 |
2024/10/24 |
4,200 |
4,200 |
4,135 |
4,150 |
-1.19% |
14,000 |
|