日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
5,400 |
5,520 |
5,390 |
5,420 |
+0.74% |
54,100 |
2025/4/24 |
5,380 |
5,390 |
5,380 |
5,380 |
-0.19% |
17,900 |
2025/4/23 |
5,390 |
5,400 |
5,380 |
5,390 |
-0.19% |
37,800 |
2025/4/22 |
5,390 |
5,400 |
5,390 |
5,400 |
+0.19% |
120,100 |
2025/4/21 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
35,100 |
2025/4/18 |
5,400 |
5,400 |
5,390 |
5,390 |
+0.00% |
38,300 |
2025/4/17 |
5,400 |
5,400 |
5,390 |
5,390 |
+0.00% |
172,000 |
2025/4/16 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
51,100 |
2025/4/15 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
124,300 |
2025/4/14 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
143,000 |
2025/4/11 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
279,500 |
2025/4/10 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
130,900 |
2025/4/9 |
5,390 |
5,400 |
5,390 |
5,390 |
-0.19% |
86,200 |
2025/4/8 |
5,390 |
5,400 |
5,390 |
5,400 |
+0.19% |
43,700 |
2025/4/7 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
230,800 |
2025/4/4 |
5,400 |
5,400 |
5,390 |
5,390 |
+0.00% |
54,200 |
2025/4/3 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
31,900 |
2025/4/2 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
44,700 |
2025/4/1 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
25,400 |
2025/3/31 |
5,390 |
5,400 |
5,390 |
5,390 |
+0.00% |
79,700 |
2025/3/28 |
5,390 |
5,400 |
5,380 |
5,390 |
+0.19% |
157,300 |
2025/3/27 |
5,390 |
5,400 |
5,380 |
5,380 |
-0.19% |
288,100 |
2025/3/26 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.19% |
64,900 |
2025/3/25 |
5,380 |
5,390 |
5,380 |
5,380 |
-0.19% |
152,500 |
2025/3/24 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
92,400 |
2025/3/21 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
96,000 |
2025/3/19 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
85,000 |
2025/3/18 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.00% |
83,500 |
2025/3/17 |
5,390 |
5,390 |
5,380 |
5,390 |
+0.19% |
120,600 |
2025/3/14 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
136,500 |
2025/3/13 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
67,500 |
2025/3/12 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
161,600 |
2025/3/11 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
238,300 |
2025/3/10 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
180,200 |
2025/3/7 |
5,380 |
5,390 |
5,380 |
5,380 |
+0.00% |
125,500 |
2025/3/6 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
155,100 |
2025/3/5 |
5,390 |
5,390 |
5,380 |
5,380 |
+0.00% |
450,200 |
2025/3/4 |
5,390 |
5,400 |
5,380 |
5,380 |
-0.19% |
424,900 |
2025/3/3 |
5,380 |
5,390 |
5,370 |
5,390 |
+15.05% |
1,003,400 |
2025/2/28 |
4,660 |
4,775 |
4,600 |
4,685 |
+1.30% |
299,200 |
2025/2/27 |
4,515 |
4,725 |
4,505 |
4,625 |
+0.76% |
312,600 |
2025/2/26 |
4,530 |
4,615 |
4,510 |
4,590 |
+1.77% |
277,300 |
2025/2/25 |
4,500 |
4,670 |
4,470 |
4,510 |
+0.45% |
304,700 |
2025/2/21 |
4,500 |
4,545 |
4,485 |
4,490 |
-0.22% |
107,700 |
2025/2/20 |
4,470 |
4,575 |
4,455 |
4,500 |
+0.67% |
137,400 |
2025/2/19 |
4,510 |
4,550 |
4,470 |
4,470 |
-0.89% |
118,400 |
2025/2/18 |
4,315 |
4,525 |
4,280 |
4,510 |
+5.13% |
198,400 |
2025/2/17 |
4,080 |
4,390 |
4,065 |
4,290 |
+6.32% |
266,100 |
2025/2/14 |
4,010 |
4,035 |
3,990 |
4,035 |
+0.37% |
54,600 |
2025/2/13 |
3,980 |
4,030 |
3,950 |
4,020 |
+1.13% |
84,100 |
2025/2/12 |
4,005 |
4,005 |
3,960 |
3,975 |
-0.13% |
45,000 |
2025/2/10 |
3,985 |
3,995 |
3,965 |
3,980 |
+0.00% |
40,300 |
2025/2/7 |
3,985 |
3,995 |
3,955 |
3,980 |
-0.50% |
51,400 |
2025/2/6 |
3,990 |
4,015 |
3,985 |
4,000 |
+0.00% |
45,000 |
2025/2/5 |
4,000 |
4,025 |
3,990 |
4,000 |
-0.37% |
49,000 |
2025/2/4 |
4,025 |
4,055 |
4,010 |
4,015 |
+0.00% |
49,800 |
2025/2/3 |
4,045 |
4,050 |
4,010 |
4,015 |
-1.83% |
66,400 |
2025/1/31 |
4,115 |
4,120 |
4,075 |
4,090 |
-0.37% |
38,100 |
2025/1/30 |
4,065 |
4,125 |
4,045 |
4,105 |
+0.74% |
53,000 |
2025/1/29 |
4,090 |
4,125 |
4,075 |
4,075 |
-0.97% |
68,600 |
2025/1/28 |
4,135 |
4,175 |
4,100 |
4,115 |
-1.67% |
55,600 |
2025/1/27 |
4,165 |
4,200 |
4,135 |
4,185 |
+1.45% |
50,900 |
2025/1/24 |
4,125 |
4,155 |
4,110 |
4,125 |
+0.49% |
101,500 |
2025/1/23 |
4,140 |
4,140 |
4,090 |
4,105 |
-0.85% |
47,100 |
2025/1/22 |
4,120 |
4,150 |
4,120 |
4,140 |
+0.00% |
67,400 |
2025/1/21 |
4,130 |
4,145 |
4,125 |
4,140 |
+0.00% |
55,000 |
2025/1/20 |
4,160 |
4,165 |
4,135 |
4,140 |
-0.48% |
49,700 |
2025/1/17 |
4,150 |
4,200 |
4,135 |
4,160 |
-1.30% |
55,900 |
2025/1/16 |
4,240 |
4,270 |
4,200 |
4,215 |
-0.59% |
45,600 |
2025/1/15 |
4,205 |
4,255 |
4,205 |
4,240 |
+0.12% |
32,100 |
2025/1/14 |
4,325 |
4,325 |
4,220 |
4,235 |
-1.74% |
47,000 |
2025/1/10 |
4,210 |
4,325 |
4,175 |
4,310 |
+0.70% |
64,000 |
2025/1/9 |
4,170 |
4,380 |
4,150 |
4,280 |
+2.03% |
129,600 |
2025/1/8 |
4,155 |
4,200 |
4,150 |
4,195 |
-0.71% |
68,100 |
2025/1/7 |
4,305 |
4,305 |
4,210 |
4,225 |
-1.86% |
47,700 |
2025/1/6 |
4,365 |
4,395 |
4,300 |
4,305 |
-0.92% |
62,600 |
2024/12/30 |
4,365 |
4,380 |
4,320 |
4,345 |
-0.46% |
77,900 |
2024/12/27 |
4,340 |
4,365 |
4,295 |
4,365 |
+0.58% |
40,700 |
2024/12/26 |
4,380 |
4,380 |
4,305 |
4,340 |
-0.57% |
52,200 |
2024/12/25 |
4,390 |
4,390 |
4,330 |
4,365 |
-0.57% |
24,700 |
2024/12/24 |
4,380 |
4,395 |
4,340 |
4,390 |
+0.00% |
18,700 |
2024/12/23 |
4,330 |
4,400 |
4,305 |
4,390 |
+1.39% |
53,500 |
2024/12/20 |
4,395 |
4,395 |
4,330 |
4,330 |
-0.80% |
69,000 |
2024/12/19 |
4,335 |
4,385 |
4,330 |
4,365 |
+0.92% |
30,200 |
2024/12/18 |
4,340 |
4,350 |
4,270 |
4,325 |
-0.80% |
63,400 |
2024/12/17 |
4,410 |
4,440 |
4,350 |
4,360 |
-0.46% |
34,700 |
2024/12/16 |
4,385 |
4,405 |
4,370 |
4,380 |
+0.00% |
34,200 |
2024/12/13 |
4,375 |
4,405 |
4,360 |
4,380 |
-0.79% |
43,000 |
2024/12/12 |
4,400 |
4,450 |
4,355 |
4,415 |
+1.49% |
48,600 |
2024/12/11 |
4,350 |
4,355 |
4,330 |
4,350 |
-0.34% |
36,900 |
2024/12/10 |
4,390 |
4,390 |
4,325 |
4,365 |
-0.11% |
52,400 |
2024/12/9 |
4,425 |
4,435 |
4,365 |
4,370 |
-0.91% |
39,300 |
2024/12/6 |
4,435 |
4,450 |
4,410 |
4,410 |
+0.11% |
28,700 |
2024/12/5 |
4,450 |
4,450 |
4,375 |
4,405 |
-1.01% |
40,900 |
2024/12/4 |
4,455 |
4,505 |
4,450 |
4,450 |
-0.89% |
32,000 |
2024/12/3 |
4,495 |
4,530 |
4,485 |
4,490 |
-0.11% |
41,600 |
2024/12/2 |
4,425 |
4,515 |
4,420 |
4,495 |
+1.70% |
71,500 |
2024/11/29 |
4,395 |
4,450 |
4,375 |
4,420 |
+0.57% |
37,200 |
2024/11/28 |
4,375 |
4,420 |
4,355 |
4,395 |
+1.03% |
31,300 |
2024/11/27 |
4,360 |
4,360 |
4,310 |
4,350 |
+0.35% |
36,200 |
2024/11/26 |
4,280 |
4,335 |
4,275 |
4,335 |
+0.70% |
42,500 |
2024/11/25 |
4,450 |
4,470 |
4,305 |
4,305 |
-1.94% |
80,400 |
2024/11/22 |
4,370 |
4,405 |
4,340 |
4,390 |
+0.69% |
35,300 |
2024/11/21 |
4,440 |
4,450 |
4,360 |
4,360 |
-0.80% |
30,200 |
2024/11/20 |
4,430 |
4,430 |
4,385 |
4,395 |
-0.79% |
56,500 |
2024/11/19 |
4,405 |
4,465 |
4,405 |
4,430 |
+1.49% |
40,300 |
2024/11/18 |
4,400 |
4,440 |
4,365 |
4,365 |
-1.24% |
37,200 |
2024/11/15 |
4,400 |
4,455 |
4,395 |
4,420 |
+0.80% |
29,700 |
2024/11/14 |
4,390 |
4,395 |
4,365 |
4,385 |
-0.11% |
21,700 |
2024/11/13 |
4,395 |
4,415 |
4,375 |
4,390 |
+0.00% |
26,800 |
2024/11/12 |
4,360 |
4,415 |
4,360 |
4,390 |
+0.69% |
29,500 |
2024/11/11 |
4,360 |
4,390 |
4,320 |
4,360 |
-0.11% |
32,800 |
2024/11/8 |
4,360 |
4,425 |
4,355 |
4,365 |
+0.34% |
35,200 |
2024/11/7 |
4,300 |
4,385 |
4,300 |
4,350 |
+1.64% |
39,200 |
2024/11/6 |
4,305 |
4,335 |
4,280 |
4,280 |
+0.71% |
52,800 |
2024/11/5 |
4,320 |
4,320 |
4,240 |
4,250 |
-1.62% |
32,000 |
2024/11/1 |
4,275 |
4,330 |
4,250 |
4,320 |
-0.58% |
41,500 |
2024/10/31 |
4,380 |
4,380 |
4,335 |
4,345 |
-0.23% |
35,200 |
2024/10/30 |
4,345 |
4,390 |
4,330 |
4,355 |
+0.35% |
67,500 |
2024/10/29 |
4,315 |
4,355 |
4,260 |
4,340 |
+0.58% |
46,500 |
2024/10/28 |
4,315 |
4,360 |
4,295 |
4,315 |
+0.00% |
47,000 |
2024/10/25 |
4,385 |
4,385 |
4,260 |
4,315 |
-1.26% |
50,500 |
2024/10/24 |
4,330 |
4,380 |
4,295 |
4,370 |
+0.46% |
49,100 |
|