| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
4,803 |
4,840 |
4,746 |
4,795 |
-0.04% |
2,224,100 |
| 2025/4/24 |
4,948 |
4,949 |
4,766 |
4,797 |
-3.09% |
2,489,800 |
| 2025/4/23 |
5,028 |
5,028 |
4,903 |
4,950 |
+0.16% |
2,412,100 |
| 2025/4/22 |
4,912 |
4,980 |
4,856 |
4,942 |
+0.61% |
2,199,100 |
| 2025/4/21 |
4,990 |
4,998 |
4,838 |
4,912 |
-2.85% |
2,403,200 |
| 2025/4/18 |
4,895 |
5,056 |
4,870 |
5,056 |
+2.76% |
1,645,300 |
| 2025/4/17 |
4,868 |
4,972 |
4,826 |
4,920 |
+0.76% |
1,726,300 |
| 2025/4/16 |
4,906 |
4,988 |
4,841 |
4,883 |
+0.97% |
2,487,400 |
| 2025/4/15 |
4,880 |
4,942 |
4,790 |
4,836 |
+0.33% |
1,680,100 |
| 2025/4/14 |
4,722 |
4,861 |
4,722 |
4,820 |
+3.23% |
1,866,800 |
| 2025/4/11 |
4,590 |
4,698 |
4,525 |
4,669 |
-4.62% |
3,519,400 |
| 2025/4/10 |
4,764 |
4,920 |
4,678 |
4,895 |
+9.17% |
3,356,300 |
| 2025/4/9 |
4,542 |
4,611 |
4,411 |
4,484 |
-2.78% |
2,804,300 |
| 2025/4/8 |
4,553 |
4,715 |
4,546 |
4,612 |
+4.77% |
2,718,200 |
| 2025/4/7 |
4,472 |
4,537 |
4,310 |
4,402 |
-7.37% |
4,043,900 |
| 2025/4/4 |
4,850 |
4,864 |
4,661 |
4,752 |
-2.74% |
3,085,900 |
| 2025/4/3 |
4,783 |
4,908 |
4,782 |
4,886 |
-2.06% |
3,158,300 |
| 2025/4/2 |
4,993 |
5,033 |
4,913 |
4,989 |
-0.72% |
1,802,500 |
| 2025/4/1 |
5,099 |
5,171 |
5,007 |
5,025 |
+0.42% |
2,087,000 |
| 2025/3/31 |
5,051 |
5,117 |
4,988 |
5,004 |
-3.57% |
2,846,600 |
| 2025/3/28 |
5,234 |
5,246 |
5,147 |
5,189 |
-0.92% |
2,056,700 |
| 2025/3/27 |
5,170 |
5,250 |
5,138 |
5,237 |
+0.65% |
2,458,600 |
| 2025/3/26 |
5,269 |
5,300 |
5,176 |
5,203 |
+0.19% |
2,273,600 |
| 2025/3/25 |
5,213 |
5,229 |
5,150 |
5,193 |
+0.08% |
1,603,400 |
| 2025/3/24 |
5,272 |
5,278 |
5,170 |
5,189 |
-0.99% |
1,727,200 |
| 2025/3/21 |
5,094 |
5,297 |
5,082 |
5,241 |
+3.62% |
6,246,600 |
| 2025/3/19 |
5,015 |
5,097 |
4,994 |
5,058 |
+0.54% |
2,243,000 |
| 2025/3/18 |
5,080 |
5,080 |
4,990 |
5,031 |
+0.40% |
2,025,100 |
| 2025/3/17 |
5,033 |
5,053 |
4,965 |
5,011 |
+0.62% |
1,895,100 |
| 2025/3/14 |
4,988 |
4,999 |
4,921 |
4,980 |
-0.72% |
3,178,400 |
| 2025/3/13 |
5,035 |
5,083 |
4,973 |
5,016 |
+0.70% |
2,287,100 |
| 2025/3/12 |
5,000 |
5,036 |
4,930 |
4,981 |
+0.71% |
2,555,300 |
| 2025/3/11 |
4,885 |
4,946 |
4,724 |
4,946 |
-0.18% |
2,785,300 |
| 2025/3/10 |
4,949 |
4,972 |
4,847 |
4,955 |
+0.12% |
2,242,900 |
| 2025/3/7 |
5,111 |
5,150 |
4,921 |
4,949 |
-3.17% |
3,111,200 |
| 2025/3/6 |
5,051 |
5,111 |
5,017 |
5,111 |
+0.93% |
2,075,800 |
| 2025/3/5 |
5,060 |
5,079 |
4,981 |
5,064 |
-0.49% |
2,346,200 |
| 2025/3/4 |
5,130 |
5,157 |
4,985 |
5,089 |
-0.55% |
2,433,200 |
| 2025/3/3 |
5,060 |
5,117 |
5,019 |
5,117 |
+2.34% |
1,779,100 |
| 2025/2/28 |
5,044 |
5,060 |
4,925 |
5,000 |
-1.48% |
3,536,900 |
| 2025/2/27 |
5,067 |
5,075 |
4,981 |
5,075 |
+0.67% |
1,999,500 |
| 2025/2/26 |
5,130 |
5,133 |
4,967 |
5,041 |
-1.12% |
3,249,900 |
| 2025/2/25 |
4,967 |
5,109 |
4,924 |
5,098 |
+2.31% |
3,674,400 |
| 2025/2/21 |
4,868 |
4,983 |
4,862 |
4,983 |
+2.70% |
2,802,100 |
| 2025/2/20 |
4,885 |
4,890 |
4,780 |
4,852 |
-1.54% |
2,634,300 |
| 2025/2/19 |
4,985 |
5,026 |
4,877 |
4,928 |
-0.44% |
2,538,400 |
| 2025/2/18 |
4,903 |
4,977 |
4,882 |
4,950 |
+0.69% |
2,301,300 |
| 2025/2/17 |
4,895 |
4,967 |
4,884 |
4,916 |
+1.38% |
2,144,700 |
| 2025/2/14 |
4,889 |
4,918 |
4,821 |
4,849 |
-0.57% |
2,585,400 |
| 2025/2/13 |
4,796 |
4,877 |
4,741 |
4,877 |
+1.69% |
2,936,200 |
| 2025/2/12 |
4,788 |
4,858 |
4,682 |
4,796 |
+1.65% |
4,671,500 |
| 2025/2/10 |
4,600 |
4,758 |
4,591 |
4,718 |
-0.06% |
3,582,300 |
| 2025/2/7 |
4,788 |
4,864 |
4,704 |
4,721 |
-2.09% |
5,021,200 |
| 2025/2/6 |
4,459 |
4,822 |
4,458 |
4,822 |
+9.87% |
10,008,000 |
| 2025/2/5 |
3,871 |
4,468 |
3,867 |
4,389 |
+13.73% |
11,803,900 |
| 2025/2/4 |
3,870 |
3,900 |
3,796 |
3,859 |
+1.55% |
1,903,700 |
| 2025/2/3 |
3,818 |
3,827 |
3,771 |
3,800 |
-1.58% |
2,103,700 |
| 2025/1/31 |
3,865 |
3,883 |
3,837 |
3,861 |
-0.26% |
1,977,600 |
| 2025/1/30 |
3,820 |
3,877 |
3,797 |
3,871 |
+1.18% |
2,032,300 |
| 2025/1/29 |
3,765 |
3,859 |
3,760 |
3,826 |
+1.62% |
1,881,900 |
| 2025/1/28 |
3,728 |
3,794 |
3,710 |
3,765 |
+1.65% |
2,310,000 |
| 2025/1/27 |
3,750 |
3,765 |
3,692 |
3,704 |
+1.84% |
1,705,400 |
| 2025/1/24 |
3,694 |
3,694 |
3,637 |
3,637 |
+1.45% |
1,751,400 |
| 2025/1/23 |
3,496 |
3,610 |
3,485 |
3,585 |
+2.43% |
2,265,700 |
| 2025/1/22 |
3,447 |
3,500 |
3,441 |
3,500 |
+1.24% |
1,518,600 |
| 2025/1/21 |
3,460 |
3,469 |
3,417 |
3,457 |
-0.06% |
1,015,600 |
| 2025/1/20 |
3,499 |
3,514 |
3,447 |
3,459 |
-0.89% |
1,099,200 |
| 2025/1/17 |
3,508 |
3,516 |
3,437 |
3,490 |
-1.27% |
1,704,500 |
| 2025/1/16 |
3,550 |
3,592 |
3,526 |
3,535 |
+0.94% |
1,792,600 |
| 2025/1/15 |
3,539 |
3,566 |
3,485 |
3,502 |
+0.11% |
1,600,300 |
| 2025/1/14 |
3,488 |
3,535 |
3,453 |
3,498 |
-0.71% |
2,167,600 |
| 2025/1/10 |
3,540 |
3,574 |
3,521 |
3,523 |
-0.48% |
2,502,500 |
| 2025/1/9 |
3,593 |
3,611 |
3,523 |
3,540 |
-2.34% |
2,501,000 |
| 2025/1/8 |
3,680 |
3,690 |
3,597 |
3,625 |
-0.90% |
1,821,200 |
| 2025/1/7 |
3,700 |
3,711 |
3,634 |
3,658 |
-1.51% |
2,194,800 |
| 2025/1/6 |
3,768 |
3,778 |
3,704 |
3,714 |
-1.72% |
1,920,700 |
| 2024/12/30 |
3,796 |
3,823 |
3,773 |
3,779 |
-0.34% |
1,602,300 |
| 2024/12/27 |
3,730 |
3,811 |
3,716 |
3,792 |
+1.44% |
1,972,800 |
| 2024/12/26 |
3,722 |
3,744 |
3,704 |
3,738 |
+1.03% |
1,257,100 |
| 2024/12/25 |
3,713 |
3,716 |
3,671 |
3,700 |
+0.71% |
1,291,700 |
| 2024/12/24 |
3,701 |
3,716 |
3,674 |
3,674 |
-1.24% |
1,484,300 |
| 2024/12/23 |
3,774 |
3,790 |
3,708 |
3,720 |
-1.40% |
2,614,400 |
| 2024/12/20 |
3,770 |
3,823 |
3,750 |
3,773 |
+1.67% |
7,123,200 |
| 2024/12/19 |
3,666 |
3,732 |
3,614 |
3,711 |
-0.05% |
1,965,100 |
| 2024/12/18 |
3,728 |
3,759 |
3,704 |
3,713 |
-1.22% |
2,183,700 |
| 2024/12/17 |
3,719 |
3,803 |
3,700 |
3,759 |
+2.17% |
3,367,100 |
| 2024/12/16 |
3,559 |
3,679 |
3,539 |
3,679 |
+2.79% |
3,678,400 |
| 2024/12/13 |
3,328 |
3,647 |
3,273 |
3,579 |
+7.09% |
10,840,900 |
| 2024/12/12 |
3,309 |
3,349 |
3,298 |
3,342 |
+1.92% |
1,916,800 |
| 2024/12/11 |
3,340 |
3,340 |
3,263 |
3,279 |
-0.61% |
2,054,600 |
| 2024/12/10 |
3,312 |
3,328 |
3,246 |
3,299 |
+0.49% |
1,840,000 |
| 2024/12/9 |
3,251 |
3,302 |
3,230 |
3,283 |
+2.53% |
2,586,200 |
| 2024/12/6 |
3,196 |
3,209 |
3,157 |
3,202 |
+0.00% |
3,085,000 |
| 2024/12/5 |
3,210 |
3,229 |
3,190 |
3,202 |
-0.22% |
2,924,600 |
| 2024/12/4 |
3,160 |
3,225 |
3,148 |
3,209 |
+0.28% |
2,277,300 |
| 2024/12/3 |
3,160 |
3,202 |
3,159 |
3,200 |
+0.66% |
2,687,800 |
| 2024/12/2 |
3,151 |
3,199 |
3,138 |
3,179 |
+0.60% |
1,344,200 |
| 2024/11/29 |
3,200 |
3,200 |
3,140 |
3,160 |
-1.80% |
1,837,100 |
| 2024/11/28 |
3,209 |
3,236 |
3,180 |
3,218 |
-0.19% |
1,823,000 |
| 2024/11/27 |
3,263 |
3,280 |
3,188 |
3,224 |
-1.62% |
2,016,900 |
| 2024/11/26 |
3,221 |
3,282 |
3,217 |
3,277 |
+1.42% |
1,708,500 |
| 2024/11/25 |
3,188 |
3,245 |
3,165 |
3,231 |
+2.83% |
2,965,900 |
| 2024/11/22 |
3,130 |
3,148 |
3,097 |
3,142 |
-0.06% |
1,919,600 |
| 2024/11/21 |
3,123 |
3,158 |
3,085 |
3,144 |
+0.42% |
2,583,200 |
| 2024/11/20 |
3,136 |
3,185 |
3,073 |
3,131 |
-1.14% |
4,142,500 |
| 2024/11/19 |
3,309 |
3,339 |
3,006 |
3,167 |
-3.83% |
6,004,400 |
| 2024/11/18 |
3,244 |
3,309 |
3,232 |
3,293 |
+1.67% |
1,399,400 |
| 2024/11/15 |
3,289 |
3,296 |
3,239 |
3,239 |
-1.16% |
2,159,000 |
| 2024/11/14 |
3,332 |
3,339 |
3,277 |
3,277 |
-0.82% |
1,592,000 |
| 2024/11/13 |
3,360 |
3,375 |
3,300 |
3,304 |
-2.10% |
1,822,800 |
| 2024/11/12 |
3,410 |
3,433 |
3,353 |
3,375 |
-0.74% |
1,901,700 |
| 2024/11/11 |
3,330 |
3,406 |
3,310 |
3,400 |
+2.38% |
1,915,600 |
| 2024/11/8 |
3,292 |
3,332 |
3,241 |
3,321 |
+3.07% |
2,888,500 |
| 2024/11/7 |
3,300 |
3,310 |
3,194 |
3,222 |
-3.76% |
4,259,100 |
| 2024/11/6 |
3,259 |
3,384 |
3,255 |
3,348 |
+3.17% |
2,922,000 |
| 2024/11/5 |
3,180 |
3,279 |
3,167 |
3,245 |
+1.44% |
1,736,900 |
| 2024/11/1 |
3,180 |
3,204 |
3,170 |
3,199 |
-0.71% |
1,740,800 |
| 2024/10/31 |
3,226 |
3,237 |
3,193 |
3,222 |
-0.09% |
1,919,800 |
| 2024/10/30 |
3,234 |
3,247 |
3,200 |
3,225 |
-0.71% |
2,658,600 |
| 2024/10/29 |
3,211 |
3,248 |
3,184 |
3,248 |
+0.62% |
1,412,800 |
| 2024/10/28 |
3,176 |
3,240 |
3,139 |
3,228 |
+0.62% |
1,468,000 |
| 2024/10/25 |
3,197 |
3,210 |
3,153 |
3,208 |
+0.34% |
2,246,300 |
| 2024/10/24 |
3,220 |
3,237 |
3,151 |
3,197 |
+3.33% |
5,855,000 |
|
