日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,725 |
4,805 |
4,725 |
4,760 |
+0.63% |
2,100 |
2025/4/24 |
4,770 |
4,830 |
4,725 |
4,730 |
-0.84% |
4,600 |
2025/4/23 |
4,805 |
4,805 |
4,770 |
4,770 |
+0.21% |
1,700 |
2025/4/22 |
4,835 |
4,860 |
4,760 |
4,760 |
-0.63% |
2,600 |
2025/4/21 |
4,790 |
4,860 |
4,790 |
4,790 |
-1.03% |
1,300 |
2025/4/18 |
4,735 |
4,845 |
4,730 |
4,840 |
+2.22% |
3,200 |
2025/4/17 |
4,765 |
4,785 |
4,725 |
4,735 |
-0.63% |
2,900 |
2025/4/16 |
4,765 |
4,765 |
4,765 |
4,765 |
+1.17% |
300 |
2025/4/15 |
4,670 |
4,750 |
4,625 |
4,710 |
+1.29% |
5,100 |
2025/4/14 |
4,610 |
4,790 |
4,610 |
4,650 |
+2.42% |
5,200 |
2025/4/11 |
4,395 |
4,555 |
4,355 |
4,540 |
+0.11% |
5,700 |
2025/4/10 |
4,690 |
4,690 |
4,535 |
4,535 |
+3.89% |
5,300 |
2025/4/9 |
4,445 |
4,445 |
4,250 |
4,365 |
-3.32% |
7,500 |
2025/4/8 |
4,375 |
4,635 |
4,375 |
4,515 |
+9.72% |
7,000 |
2025/4/7 |
4,145 |
4,290 |
4,095 |
4,115 |
-9.86% |
37,400 |
2025/4/4 |
4,725 |
4,740 |
4,465 |
4,565 |
-5.09% |
33,400 |
2025/4/3 |
4,850 |
4,900 |
4,780 |
4,810 |
-2.93% |
14,500 |
2025/4/2 |
4,955 |
4,995 |
4,945 |
4,955 |
-0.70% |
4,200 |
2025/4/1 |
5,040 |
5,050 |
4,955 |
4,990 |
-1.38% |
9,000 |
2025/3/31 |
5,070 |
5,070 |
4,985 |
5,060 |
-1.56% |
9,900 |
2025/3/28 |
5,070 |
5,180 |
5,070 |
5,140 |
+0.00% |
9,100 |
2025/3/27 |
5,060 |
5,140 |
5,020 |
5,140 |
+1.58% |
14,600 |
2025/3/26 |
5,030 |
5,120 |
5,000 |
5,060 |
+1.00% |
7,900 |
2025/3/25 |
5,000 |
5,080 |
5,000 |
5,010 |
+0.00% |
9,300 |
2025/3/24 |
4,885 |
5,010 |
4,860 |
5,010 |
+3.51% |
27,800 |
2025/3/21 |
4,925 |
4,930 |
4,825 |
4,840 |
-1.73% |
16,400 |
2025/3/19 |
4,835 |
4,930 |
4,835 |
4,925 |
+1.55% |
3,800 |
2025/3/18 |
4,955 |
4,955 |
4,845 |
4,850 |
-1.22% |
3,600 |
2025/3/17 |
4,815 |
4,910 |
4,770 |
4,910 |
+2.94% |
9,200 |
2025/3/14 |
4,700 |
4,795 |
4,700 |
4,770 |
+0.63% |
16,600 |
2025/3/13 |
4,730 |
4,820 |
4,710 |
4,740 |
+0.21% |
16,500 |
2025/3/12 |
4,665 |
4,760 |
4,665 |
4,730 |
+0.85% |
18,300 |
2025/3/11 |
4,810 |
4,810 |
4,650 |
4,690 |
-3.20% |
26,800 |
2025/3/10 |
4,910 |
4,910 |
4,795 |
4,845 |
-0.72% |
17,900 |
2025/3/7 |
4,935 |
4,995 |
4,880 |
4,880 |
-2.40% |
15,100 |
2025/3/6 |
5,000 |
5,010 |
4,920 |
5,000 |
+0.50% |
15,100 |
2025/3/5 |
5,170 |
5,170 |
4,965 |
4,975 |
-3.77% |
23,200 |
2025/3/4 |
5,060 |
5,170 |
5,020 |
5,170 |
+1.57% |
10,600 |
2025/3/3 |
5,000 |
5,090 |
5,000 |
5,090 |
+4.73% |
13,600 |
2025/2/28 |
4,960 |
4,960 |
4,860 |
4,860 |
-2.02% |
4,800 |
2025/2/27 |
4,925 |
4,985 |
4,855 |
4,960 |
+2.06% |
8,100 |
2025/2/26 |
4,950 |
4,950 |
4,800 |
4,860 |
-1.32% |
12,100 |
2025/2/25 |
5,000 |
5,000 |
4,925 |
4,925 |
-1.50% |
5,200 |
2025/2/21 |
5,070 |
5,070 |
4,985 |
5,000 |
-0.99% |
3,700 |
2025/2/20 |
5,110 |
5,130 |
5,040 |
5,050 |
-0.39% |
8,300 |
2025/2/19 |
5,120 |
5,120 |
5,040 |
5,070 |
+0.00% |
6,100 |
2025/2/18 |
5,050 |
5,120 |
5,050 |
5,070 |
+1.40% |
4,700 |
2025/2/17 |
5,050 |
5,090 |
4,990 |
5,000 |
-0.60% |
4,400 |
2025/2/14 |
4,925 |
5,120 |
4,925 |
5,030 |
+3.39% |
19,500 |
2025/2/13 |
5,000 |
5,000 |
4,840 |
4,865 |
-1.62% |
12,100 |
2025/2/12 |
4,835 |
4,970 |
4,790 |
4,945 |
+2.49% |
31,800 |
2025/2/10 |
5,000 |
5,030 |
4,825 |
4,825 |
-7.92% |
56,300 |
2025/2/7 |
5,240 |
5,300 |
5,130 |
5,240 |
-0.19% |
18,000 |
2025/2/6 |
5,130 |
5,260 |
5,130 |
5,250 |
+3.55% |
9,300 |
2025/2/5 |
5,110 |
5,180 |
5,070 |
5,070 |
-0.20% |
8,800 |
2025/2/4 |
5,000 |
5,080 |
4,950 |
5,080 |
+3.04% |
5,800 |
2025/2/3 |
5,010 |
5,020 |
4,930 |
4,930 |
-1.00% |
4,700 |
2025/1/31 |
5,010 |
5,060 |
4,945 |
4,980 |
-0.40% |
11,400 |
2025/1/30 |
5,130 |
5,130 |
5,000 |
5,000 |
-1.77% |
8,700 |
2025/1/29 |
4,975 |
5,090 |
4,975 |
5,090 |
+1.80% |
7,000 |
2025/1/28 |
4,935 |
5,020 |
4,895 |
5,000 |
+0.70% |
8,200 |
2025/1/27 |
5,130 |
5,130 |
4,950 |
4,965 |
-2.46% |
10,600 |
2025/1/24 |
5,010 |
5,090 |
5,010 |
5,090 |
+2.62% |
3,800 |
2025/1/23 |
5,100 |
5,100 |
4,915 |
4,960 |
-1.59% |
5,300 |
2025/1/22 |
4,960 |
5,120 |
4,960 |
5,040 |
+2.02% |
7,700 |
2025/1/21 |
5,010 |
5,020 |
4,940 |
4,940 |
-1.59% |
7,200 |
2025/1/20 |
5,060 |
5,060 |
5,000 |
5,020 |
+0.60% |
800 |
2025/1/17 |
5,000 |
5,000 |
4,885 |
4,990 |
-1.38% |
9,600 |
2025/1/16 |
5,080 |
5,100 |
5,040 |
5,060 |
+0.80% |
2,700 |
2025/1/15 |
4,995 |
5,060 |
4,965 |
5,020 |
+0.50% |
6,000 |
2025/1/14 |
4,925 |
5,040 |
4,925 |
4,995 |
+0.30% |
18,100 |
2025/1/10 |
5,040 |
5,070 |
4,970 |
4,980 |
-1.58% |
9,300 |
2025/1/9 |
5,130 |
5,140 |
5,020 |
5,060 |
-1.94% |
12,800 |
2025/1/8 |
5,350 |
5,350 |
5,160 |
5,160 |
-3.55% |
8,500 |
2025/1/7 |
5,250 |
5,450 |
5,210 |
5,350 |
+1.52% |
9,300 |
2025/1/6 |
5,360 |
5,400 |
5,200 |
5,270 |
-0.38% |
11,700 |
2024/12/30 |
5,290 |
5,290 |
5,220 |
5,290 |
+0.19% |
10,900 |
2024/12/27 |
5,130 |
5,290 |
5,130 |
5,280 |
+2.92% |
9,600 |
2024/12/26 |
5,220 |
5,220 |
5,050 |
5,130 |
-2.10% |
21,000 |
2024/12/25 |
5,270 |
5,270 |
5,140 |
5,240 |
-0.57% |
11,100 |
2024/12/24 |
5,360 |
5,360 |
5,210 |
5,270 |
-0.94% |
6,900 |
2024/12/23 |
5,350 |
5,420 |
5,270 |
5,320 |
-0.56% |
5,100 |
2024/12/20 |
5,500 |
5,500 |
5,340 |
5,350 |
-1.83% |
7,800 |
2024/12/19 |
5,310 |
5,450 |
5,310 |
5,450 |
+1.49% |
3,700 |
2024/12/18 |
5,480 |
5,510 |
5,370 |
5,370 |
-2.36% |
19,200 |
2024/12/17 |
5,410 |
5,500 |
5,250 |
5,500 |
+1.66% |
6,900 |
2024/12/16 |
5,440 |
5,490 |
5,370 |
5,410 |
-0.55% |
7,000 |
2024/12/13 |
5,500 |
5,570 |
5,440 |
5,440 |
-2.86% |
4,300 |
2024/12/12 |
5,630 |
5,630 |
5,400 |
5,600 |
+1.27% |
23,700 |
2024/12/11 |
5,360 |
5,530 |
5,290 |
5,530 |
+3.17% |
13,200 |
2024/12/10 |
5,170 |
5,380 |
5,110 |
5,360 |
+3.08% |
12,000 |
2024/12/9 |
5,110 |
5,200 |
5,110 |
5,200 |
+2.97% |
8,100 |
2024/12/6 |
5,040 |
5,100 |
5,000 |
5,050 |
+0.20% |
10,700 |
2024/12/5 |
5,150 |
5,150 |
5,040 |
5,040 |
-0.40% |
13,300 |
2024/12/4 |
5,130 |
5,150 |
4,985 |
5,060 |
-1.36% |
15,200 |
2024/12/3 |
5,250 |
5,250 |
5,120 |
5,130 |
-1.35% |
7,800 |
2024/12/2 |
5,260 |
5,310 |
5,170 |
5,200 |
+0.78% |
7,300 |
2024/11/29 |
5,040 |
5,190 |
4,955 |
5,160 |
+2.18% |
16,300 |
2024/11/28 |
5,170 |
5,180 |
5,050 |
5,050 |
-1.94% |
5,300 |
2024/11/27 |
5,040 |
5,170 |
5,040 |
5,150 |
+2.18% |
15,700 |
2024/11/26 |
5,050 |
5,060 |
4,955 |
5,040 |
-0.59% |
5,800 |
2024/11/25 |
5,000 |
5,120 |
4,975 |
5,070 |
+2.11% |
12,600 |
2024/11/22 |
5,150 |
5,170 |
4,915 |
4,965 |
-3.59% |
51,100 |
2024/11/21 |
5,190 |
5,250 |
5,150 |
5,150 |
-0.77% |
6,600 |
2024/11/20 |
5,380 |
5,380 |
5,190 |
5,190 |
-3.53% |
11,500 |
2024/11/19 |
5,380 |
5,400 |
5,340 |
5,380 |
-0.74% |
2,700 |
2024/11/18 |
5,400 |
5,420 |
5,360 |
5,420 |
-0.73% |
3,600 |
2024/11/15 |
5,360 |
5,490 |
5,360 |
5,460 |
+2.63% |
6,400 |
2024/11/14 |
5,390 |
5,390 |
5,320 |
5,320 |
-1.66% |
5,300 |
2024/11/13 |
5,460 |
5,590 |
5,410 |
5,410 |
-1.46% |
4,700 |
2024/11/12 |
5,700 |
5,750 |
5,420 |
5,490 |
-4.02% |
10,800 |
2024/11/11 |
5,800 |
5,940 |
5,720 |
5,720 |
+0.00% |
26,600 |
2024/11/8 |
5,690 |
5,830 |
5,670 |
5,720 |
+1.06% |
14,200 |
2024/11/7 |
5,500 |
5,690 |
5,500 |
5,660 |
+3.28% |
5,700 |
2024/11/6 |
5,480 |
5,530 |
5,480 |
5,480 |
-1.79% |
2,800 |
2024/11/5 |
5,550 |
5,580 |
5,490 |
5,580 |
+2.39% |
10,200 |
2024/11/1 |
5,400 |
5,460 |
5,330 |
5,450 |
+0.55% |
9,300 |
2024/10/31 |
5,420 |
5,480 |
5,380 |
5,420 |
+0.00% |
6,600 |
2024/10/30 |
5,390 |
5,420 |
5,370 |
5,420 |
+0.18% |
1,800 |
2024/10/29 |
5,320 |
5,450 |
5,300 |
5,410 |
+2.27% |
4,200 |
2024/10/28 |
5,210 |
5,300 |
5,180 |
5,290 |
+2.52% |
2,900 |
2024/10/25 |
5,150 |
5,200 |
5,110 |
5,160 |
+0.19% |
7,300 |
2024/10/24 |
5,190 |
5,190 |
5,130 |
5,150 |
-0.77% |
4,400 |
|