日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,952 |
5,048 |
4,903 |
5,000 |
+0.81% |
1,509,700 |
2025/4/24 |
4,999 |
5,022 |
4,884 |
4,960 |
-1.39% |
1,248,400 |
2025/4/23 |
4,980 |
5,061 |
4,969 |
5,030 |
+2.57% |
1,594,900 |
2025/4/22 |
4,936 |
4,966 |
4,868 |
4,904 |
-0.47% |
1,362,500 |
2025/4/21 |
4,850 |
4,935 |
4,835 |
4,927 |
+1.80% |
1,099,300 |
2025/4/18 |
4,770 |
4,840 |
4,741 |
4,840 |
+2.50% |
614,400 |
2025/4/17 |
4,694 |
4,734 |
4,686 |
4,722 |
-0.17% |
541,100 |
2025/4/16 |
4,651 |
4,735 |
4,624 |
4,730 |
+1.72% |
913,100 |
2025/4/15 |
4,767 |
4,780 |
4,628 |
4,650 |
-1.46% |
1,077,300 |
2025/4/14 |
4,707 |
4,767 |
4,656 |
4,719 |
+3.65% |
1,329,000 |
2025/4/11 |
4,478 |
4,580 |
4,458 |
4,553 |
-1.36% |
1,030,700 |
2025/4/10 |
4,511 |
4,628 |
4,373 |
4,616 |
+3.80% |
1,403,900 |
2025/4/9 |
4,480 |
4,496 |
4,393 |
4,447 |
-0.11% |
1,054,800 |
2025/4/8 |
4,470 |
4,522 |
4,393 |
4,452 |
+1.18% |
1,158,100 |
2025/4/7 |
4,401 |
4,484 |
4,335 |
4,400 |
-1.59% |
1,631,200 |
2025/4/4 |
4,398 |
4,535 |
4,398 |
4,471 |
+2.83% |
1,368,100 |
2025/4/3 |
4,278 |
4,390 |
4,236 |
4,348 |
+0.12% |
1,069,500 |
2025/4/2 |
4,336 |
4,385 |
4,320 |
4,343 |
-0.14% |
1,048,400 |
2025/4/1 |
4,360 |
4,436 |
4,314 |
4,349 |
+0.93% |
999,600 |
2025/3/31 |
4,264 |
4,332 |
4,256 |
4,309 |
-0.58% |
1,198,000 |
2025/3/28 |
4,327 |
4,342 |
4,298 |
4,334 |
-1.32% |
923,700 |
2025/3/27 |
4,305 |
4,392 |
4,292 |
4,392 |
+1.53% |
998,100 |
2025/3/26 |
4,347 |
4,364 |
4,288 |
4,326 |
-0.25% |
1,240,900 |
2025/3/25 |
4,320 |
4,364 |
4,318 |
4,337 |
-0.05% |
828,300 |
2025/3/24 |
4,360 |
4,379 |
4,322 |
4,339 |
-0.96% |
470,000 |
2025/3/21 |
4,370 |
4,406 |
4,356 |
4,381 |
+0.23% |
1,090,800 |
2025/3/19 |
4,370 |
4,398 |
4,367 |
4,371 |
-0.25% |
554,100 |
2025/3/18 |
4,355 |
4,409 |
4,355 |
4,382 |
+0.34% |
620,600 |
2025/3/17 |
4,338 |
4,402 |
4,335 |
4,367 |
+1.25% |
528,000 |
2025/3/14 |
4,293 |
4,369 |
4,285 |
4,313 |
-0.99% |
1,023,100 |
2025/3/13 |
4,362 |
4,391 |
4,330 |
4,356 |
-0.66% |
765,400 |
2025/3/12 |
4,403 |
4,434 |
4,359 |
4,385 |
-0.39% |
927,000 |
2025/3/11 |
4,372 |
4,438 |
4,341 |
4,402 |
+1.10% |
1,561,300 |
2025/3/10 |
4,307 |
4,369 |
4,265 |
4,354 |
+1.75% |
753,100 |
2025/3/7 |
4,284 |
4,304 |
4,241 |
4,279 |
-1.72% |
970,900 |
2025/3/6 |
4,390 |
4,399 |
4,328 |
4,354 |
-1.36% |
1,052,200 |
2025/3/5 |
4,479 |
4,480 |
4,414 |
4,414 |
-0.81% |
1,056,600 |
2025/3/4 |
4,367 |
4,458 |
4,367 |
4,450 |
+1.81% |
1,068,400 |
2025/3/3 |
4,335 |
4,381 |
4,307 |
4,371 |
+1.44% |
727,900 |
2025/2/28 |
4,320 |
4,361 |
4,292 |
4,309 |
-1.44% |
1,443,900 |
2025/2/27 |
4,386 |
4,405 |
4,333 |
4,372 |
-0.34% |
813,200 |
2025/2/26 |
4,371 |
4,397 |
4,345 |
4,387 |
-0.57% |
937,000 |
2025/2/25 |
4,427 |
4,437 |
4,382 |
4,412 |
-0.43% |
772,800 |
2025/2/21 |
4,420 |
4,456 |
4,398 |
4,431 |
+0.45% |
626,200 |
2025/2/20 |
4,492 |
4,500 |
4,360 |
4,411 |
-2.71% |
1,145,400 |
2025/2/19 |
4,505 |
4,545 |
4,460 |
4,534 |
+0.58% |
614,900 |
2025/2/18 |
4,463 |
4,546 |
4,448 |
4,508 |
+1.37% |
617,800 |
2025/2/17 |
4,496 |
4,519 |
4,447 |
4,447 |
-1.64% |
589,100 |
2025/2/14 |
4,539 |
4,586 |
4,521 |
4,521 |
-1.40% |
583,400 |
2025/2/13 |
4,594 |
4,606 |
4,530 |
4,585 |
-0.33% |
858,100 |
2025/2/12 |
4,660 |
4,678 |
4,582 |
4,600 |
-0.52% |
998,400 |
2025/2/10 |
4,636 |
4,651 |
4,601 |
4,624 |
-0.37% |
571,500 |
2025/2/7 |
4,580 |
4,709 |
4,551 |
4,641 |
+0.69% |
1,028,600 |
2025/2/6 |
4,652 |
4,674 |
4,592 |
4,609 |
-0.17% |
592,800 |
2025/2/5 |
4,542 |
4,639 |
4,534 |
4,617 |
+1.47% |
1,014,900 |
2025/2/4 |
4,607 |
4,669 |
4,538 |
4,550 |
-0.20% |
1,133,500 |
2025/2/3 |
4,595 |
4,640 |
4,538 |
4,559 |
-1.94% |
900,900 |
2025/1/31 |
4,717 |
4,769 |
4,649 |
4,649 |
-1.25% |
771,400 |
2025/1/30 |
4,707 |
4,766 |
4,667 |
4,708 |
-0.57% |
808,700 |
2025/1/29 |
4,691 |
4,767 |
4,633 |
4,735 |
+2.36% |
1,324,000 |
2025/1/28 |
4,500 |
4,653 |
4,467 |
4,626 |
+1.96% |
1,084,100 |
2025/1/27 |
4,572 |
4,585 |
4,445 |
4,537 |
+0.49% |
1,340,200 |
2025/1/24 |
4,511 |
4,554 |
4,493 |
4,515 |
+0.87% |
922,100 |
2025/1/23 |
4,537 |
4,544 |
4,476 |
4,476 |
-0.53% |
774,100 |
2025/1/22 |
4,536 |
4,548 |
4,476 |
4,500 |
+0.00% |
871,000 |
2025/1/21 |
4,496 |
4,506 |
4,463 |
4,500 |
+0.18% |
597,200 |
2025/1/20 |
4,565 |
4,578 |
4,472 |
4,492 |
-0.07% |
702,400 |
2025/1/17 |
4,545 |
4,562 |
4,459 |
4,495 |
-0.11% |
849,900 |
2025/1/16 |
4,595 |
4,595 |
4,500 |
4,500 |
-0.24% |
761,400 |
2025/1/15 |
4,464 |
4,529 |
4,457 |
4,511 |
+1.21% |
1,058,000 |
2025/1/14 |
4,535 |
4,546 |
4,416 |
4,457 |
-1.83% |
988,400 |
2025/1/10 |
4,535 |
4,567 |
4,522 |
4,540 |
-0.53% |
731,600 |
2025/1/9 |
4,612 |
4,637 |
4,529 |
4,564 |
-0.87% |
833,600 |
2025/1/8 |
4,618 |
4,637 |
4,564 |
4,604 |
-0.82% |
639,900 |
2025/1/7 |
4,643 |
4,658 |
4,599 |
4,642 |
+0.69% |
545,100 |
2025/1/6 |
4,717 |
4,722 |
4,587 |
4,610 |
-1.77% |
977,000 |
2024/12/30 |
4,700 |
4,739 |
4,675 |
4,693 |
-0.49% |
558,700 |
2024/12/27 |
4,683 |
4,742 |
4,682 |
4,716 |
+0.83% |
562,100 |
2024/12/26 |
4,663 |
4,683 |
4,642 |
4,677 |
+0.21% |
594,800 |
2024/12/25 |
4,676 |
4,698 |
4,641 |
4,667 |
-0.91% |
481,400 |
2024/12/24 |
4,706 |
4,726 |
4,676 |
4,710 |
-0.46% |
377,900 |
2024/12/23 |
4,740 |
4,760 |
4,711 |
4,732 |
+0.68% |
779,700 |
2024/12/20 |
4,750 |
4,790 |
4,700 |
4,700 |
-2.19% |
1,125,100 |
2024/12/19 |
4,685 |
4,805 |
4,680 |
4,805 |
+0.44% |
572,000 |
2024/12/18 |
4,820 |
4,846 |
4,761 |
4,784 |
-0.60% |
890,100 |
2024/12/17 |
4,816 |
4,869 |
4,801 |
4,813 |
-0.35% |
839,500 |
2024/12/16 |
4,922 |
4,922 |
4,815 |
4,830 |
-2.19% |
463,300 |
2024/12/13 |
4,875 |
4,947 |
4,875 |
4,938 |
-0.68% |
925,000 |
2024/12/12 |
5,021 |
5,021 |
4,967 |
4,972 |
+0.42% |
651,900 |
2024/12/11 |
4,968 |
4,979 |
4,929 |
4,951 |
-0.10% |
590,200 |
2024/12/10 |
5,015 |
5,031 |
4,909 |
4,956 |
-0.76% |
561,600 |
2024/12/9 |
4,951 |
5,020 |
4,951 |
4,994 |
+1.59% |
751,200 |
2024/12/6 |
4,944 |
4,973 |
4,902 |
4,916 |
-0.59% |
584,400 |
2024/12/5 |
4,993 |
4,998 |
4,910 |
4,945 |
-0.44% |
581,200 |
2024/12/4 |
5,002 |
5,041 |
4,954 |
4,967 |
+0.12% |
770,300 |
2024/12/3 |
4,926 |
5,000 |
4,895 |
4,961 |
+0.49% |
816,100 |
2024/12/2 |
4,915 |
4,941 |
4,873 |
4,937 |
+0.65% |
661,500 |
2024/11/29 |
4,900 |
4,965 |
4,887 |
4,905 |
-0.61% |
516,200 |
2024/11/28 |
4,907 |
4,942 |
4,887 |
4,935 |
+1.09% |
530,300 |
2024/11/27 |
4,856 |
4,930 |
4,833 |
4,882 |
+1.12% |
800,000 |
2024/11/26 |
4,790 |
4,850 |
4,779 |
4,828 |
+0.42% |
733,300 |
2024/11/25 |
4,885 |
4,914 |
4,808 |
4,808 |
-0.35% |
1,993,600 |
2024/11/22 |
4,853 |
4,871 |
4,817 |
4,825 |
-0.80% |
740,500 |
2024/11/21 |
4,889 |
4,916 |
4,858 |
4,864 |
-0.02% |
603,300 |
2024/11/20 |
4,890 |
4,903 |
4,847 |
4,865 |
-1.92% |
880,900 |
2024/11/19 |
5,022 |
5,030 |
4,953 |
4,960 |
-0.70% |
703,100 |
2024/11/18 |
5,084 |
5,090 |
4,955 |
4,995 |
-0.99% |
712,300 |
2024/11/15 |
5,092 |
5,161 |
5,041 |
5,045 |
-1.60% |
920,700 |
2024/11/14 |
5,082 |
5,161 |
5,063 |
5,127 |
-0.33% |
1,046,200 |
2024/11/13 |
5,260 |
5,271 |
5,144 |
5,144 |
-2.08% |
928,600 |
2024/11/12 |
5,298 |
5,302 |
5,209 |
5,253 |
-0.57% |
635,300 |
2024/11/11 |
5,212 |
5,343 |
5,212 |
5,283 |
+0.34% |
630,700 |
2024/11/8 |
5,400 |
5,400 |
5,251 |
5,265 |
+1.27% |
776,400 |
2024/11/7 |
5,110 |
5,217 |
5,065 |
5,199 |
+2.28% |
789,100 |
2024/11/6 |
5,082 |
5,177 |
5,035 |
5,083 |
+0.36% |
601,700 |
2024/11/5 |
5,184 |
5,184 |
5,016 |
5,065 |
-1.02% |
1,039,800 |
2024/11/1 |
4,865 |
5,186 |
4,865 |
5,117 |
+2.52% |
1,687,900 |
2024/10/31 |
5,001 |
5,014 |
4,925 |
4,991 |
+0.20% |
1,481,000 |
2024/10/30 |
4,900 |
5,004 |
4,838 |
4,981 |
+4.23% |
4,831,100 |
2024/10/29 |
4,746 |
4,812 |
4,723 |
4,779 |
+0.74% |
927,300 |
2024/10/28 |
4,703 |
4,763 |
4,700 |
4,744 |
+0.85% |
694,800 |
2024/10/25 |
4,745 |
4,745 |
4,682 |
4,704 |
-0.86% |
679,500 |
2024/10/24 |
4,728 |
4,790 |
4,720 |
4,745 |
-0.29% |
634,100 |
|