日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
3,720 |
3,800 |
3,720 |
3,760 |
+1.62% |
28,800 |
2025/4/24 |
3,755 |
3,805 |
3,680 |
3,700 |
-0.40% |
20,700 |
2025/4/23 |
3,790 |
3,845 |
3,660 |
3,715 |
-0.93% |
19,700 |
2025/4/22 |
3,775 |
3,780 |
3,700 |
3,750 |
-0.27% |
9,600 |
2025/4/21 |
3,880 |
3,880 |
3,725 |
3,760 |
-1.31% |
13,100 |
2025/4/18 |
3,700 |
3,830 |
3,625 |
3,810 |
+3.81% |
18,300 |
2025/4/17 |
3,420 |
3,670 |
3,420 |
3,670 |
+7.31% |
25,900 |
2025/4/16 |
3,535 |
3,540 |
3,420 |
3,420 |
-2.56% |
12,100 |
2025/4/15 |
3,485 |
3,555 |
3,485 |
3,510 |
+0.72% |
10,400 |
2025/4/14 |
3,575 |
3,625 |
3,485 |
3,485 |
-1.27% |
18,300 |
2025/4/11 |
3,335 |
3,530 |
3,265 |
3,530 |
+2.92% |
17,500 |
2025/4/10 |
3,565 |
3,570 |
3,410 |
3,430 |
+6.69% |
32,400 |
2025/4/9 |
3,365 |
3,395 |
3,110 |
3,215 |
-5.44% |
36,200 |
2025/4/8 |
3,190 |
3,400 |
3,190 |
3,400 |
+17.24% |
45,700 |
2025/4/7 |
2,775 |
3,060 |
2,775 |
2,900 |
-14.58% |
62,200 |
2025/4/4 |
3,520 |
3,560 |
3,235 |
3,395 |
-7.24% |
60,400 |
2025/4/3 |
3,640 |
3,770 |
3,600 |
3,660 |
-4.81% |
35,900 |
2025/4/2 |
4,030 |
4,060 |
3,800 |
3,845 |
-2.90% |
26,600 |
2025/4/1 |
4,110 |
4,110 |
3,955 |
3,960 |
-1.98% |
10,700 |
2025/3/31 |
4,120 |
4,120 |
3,995 |
4,040 |
-4.49% |
19,500 |
2025/3/28 |
4,225 |
4,295 |
4,200 |
4,230 |
-0.59% |
13,100 |
2025/3/27 |
4,175 |
4,255 |
4,135 |
4,255 |
+0.24% |
19,900 |
2025/3/26 |
4,040 |
4,270 |
4,040 |
4,245 |
+5.07% |
26,900 |
2025/3/25 |
4,105 |
4,180 |
4,040 |
4,040 |
-0.25% |
12,500 |
2025/3/24 |
4,050 |
4,085 |
4,035 |
4,050 |
-0.74% |
7,000 |
2025/3/21 |
4,100 |
4,200 |
4,080 |
4,080 |
-1.33% |
17,200 |
2025/3/19 |
4,100 |
4,180 |
4,075 |
4,135 |
+0.49% |
15,400 |
2025/3/18 |
4,145 |
4,180 |
4,100 |
4,115 |
-1.56% |
17,400 |
2025/3/17 |
4,000 |
4,235 |
4,000 |
4,180 |
+6.36% |
37,800 |
2025/3/14 |
3,845 |
3,960 |
3,775 |
3,930 |
+3.69% |
42,500 |
2025/3/13 |
3,945 |
3,950 |
3,790 |
3,790 |
-2.19% |
39,600 |
2025/3/12 |
3,875 |
3,925 |
3,850 |
3,875 |
-0.77% |
29,300 |
2025/3/11 |
3,940 |
3,955 |
3,800 |
3,905 |
-5.90% |
97,600 |
2025/3/10 |
4,365 |
4,365 |
4,140 |
4,150 |
-6.43% |
47,500 |
2025/3/7 |
4,385 |
4,505 |
4,385 |
4,435 |
-0.45% |
11,500 |
2025/3/6 |
4,350 |
4,530 |
4,350 |
4,455 |
+0.79% |
18,900 |
2025/3/5 |
4,450 |
4,495 |
4,355 |
4,420 |
-0.45% |
21,000 |
2025/3/4 |
4,475 |
4,530 |
4,415 |
4,440 |
-2.31% |
26,000 |
2025/3/3 |
4,465 |
4,580 |
4,420 |
4,545 |
+3.18% |
15,700 |
2025/2/28 |
4,560 |
4,600 |
4,365 |
4,405 |
-4.45% |
38,200 |
2025/2/27 |
4,585 |
4,700 |
4,510 |
4,610 |
+1.99% |
19,900 |
2025/2/26 |
4,635 |
4,705 |
4,520 |
4,520 |
-3.42% |
26,500 |
2025/2/25 |
4,620 |
4,740 |
4,620 |
4,680 |
-0.11% |
13,700 |
2025/2/21 |
4,660 |
4,730 |
4,645 |
4,685 |
-0.53% |
15,100 |
2025/2/20 |
4,735 |
4,750 |
4,630 |
4,710 |
-0.53% |
29,300 |
2025/2/19 |
4,920 |
4,920 |
4,680 |
4,735 |
-4.15% |
51,800 |
2025/2/18 |
5,040 |
5,090 |
4,925 |
4,940 |
-3.52% |
34,500 |
2025/2/17 |
4,870 |
5,190 |
4,830 |
5,120 |
+5.13% |
50,700 |
2025/2/14 |
5,250 |
5,340 |
4,620 |
4,870 |
-6.17% |
147,800 |
2025/2/13 |
5,280 |
5,280 |
5,150 |
5,190 |
-1.70% |
28,000 |
2025/2/12 |
5,180 |
5,300 |
5,070 |
5,280 |
+3.12% |
38,000 |
2025/2/10 |
5,050 |
5,170 |
5,010 |
5,120 |
+0.59% |
24,000 |
2025/2/7 |
5,030 |
5,160 |
5,020 |
5,090 |
-0.59% |
22,800 |
2025/2/6 |
5,100 |
5,200 |
5,090 |
5,120 |
+0.59% |
15,800 |
2025/2/5 |
5,120 |
5,160 |
5,070 |
5,090 |
-0.59% |
13,100 |
2025/2/4 |
4,970 |
5,150 |
4,960 |
5,120 |
+3.33% |
30,800 |
2025/2/3 |
4,910 |
4,995 |
4,855 |
4,955 |
-1.29% |
23,500 |
2025/1/31 |
4,955 |
5,060 |
4,915 |
5,020 |
+0.60% |
25,900 |
2025/1/30 |
5,110 |
5,230 |
4,990 |
4,990 |
-2.54% |
35,200 |
2025/1/29 |
5,210 |
5,300 |
5,090 |
5,120 |
-1.54% |
66,400 |
2025/1/28 |
4,815 |
5,320 |
4,745 |
5,200 |
+6.89% |
92,100 |
2025/1/27 |
5,040 |
5,040 |
4,865 |
4,865 |
-3.28% |
29,500 |
2025/1/24 |
4,925 |
5,060 |
4,925 |
5,030 |
+0.70% |
34,000 |
2025/1/23 |
5,000 |
5,000 |
4,850 |
4,995 |
+1.01% |
38,900 |
2025/1/22 |
5,120 |
5,180 |
4,890 |
4,945 |
-0.10% |
51,200 |
2025/1/21 |
4,910 |
4,955 |
4,815 |
4,950 |
+0.92% |
17,700 |
2025/1/20 |
4,850 |
4,930 |
4,800 |
4,905 |
+1.13% |
26,300 |
2025/1/17 |
4,705 |
4,850 |
4,660 |
4,850 |
+1.57% |
39,200 |
2025/1/16 |
4,975 |
4,975 |
4,755 |
4,775 |
-5.45% |
68,400 |
2025/1/15 |
5,070 |
5,120 |
4,965 |
5,050 |
+1.00% |
31,900 |
2025/1/14 |
5,020 |
5,130 |
4,965 |
5,000 |
-3.10% |
38,000 |
2025/1/10 |
5,180 |
5,240 |
5,030 |
5,160 |
-0.77% |
34,000 |
2025/1/9 |
5,360 |
5,360 |
5,140 |
5,200 |
-5.11% |
64,100 |
2025/1/8 |
5,540 |
5,570 |
5,470 |
5,480 |
-2.84% |
44,000 |
2025/1/7 |
5,650 |
5,780 |
5,520 |
5,640 |
+0.36% |
61,500 |
2025/1/6 |
6,050 |
6,050 |
5,600 |
5,620 |
-4.58% |
88,300 |
2024/12/30 |
5,610 |
6,250 |
5,580 |
5,890 |
+12.19% |
213,400 |
2024/12/27 |
5,420 |
5,450 |
5,200 |
5,250 |
-3.14% |
47,500 |
2024/12/26 |
5,550 |
5,590 |
5,415 |
5,420 |
-1.81% |
30,600 |
2024/12/25 |
5,480 |
5,565 |
5,365 |
5,520 |
+2.03% |
25,000 |
2024/12/24 |
5,400 |
5,575 |
5,400 |
5,410 |
+0.65% |
27,900 |
2024/12/23 |
5,285 |
5,970 |
5,285 |
5,375 |
+3.17% |
62,000 |
2024/12/20 |
5,325 |
5,325 |
5,210 |
5,210 |
-2.62% |
19,200 |
2024/12/19 |
5,355 |
5,490 |
5,320 |
5,350 |
-3.60% |
18,400 |
2024/12/18 |
5,540 |
5,670 |
5,390 |
5,550 |
+0.18% |
20,000 |
2024/12/17 |
5,610 |
5,610 |
5,460 |
5,540 |
-2.12% |
23,600 |
2024/12/16 |
5,880 |
5,880 |
5,655 |
5,660 |
-2.25% |
15,700 |
2024/12/13 |
5,710 |
5,825 |
5,600 |
5,790 |
+1.40% |
26,600 |
2024/12/12 |
5,810 |
5,810 |
5,565 |
5,710 |
-2.14% |
39,000 |
2024/12/11 |
6,000 |
6,005 |
5,830 |
5,835 |
-2.83% |
23,200 |
2024/12/10 |
6,145 |
6,245 |
5,960 |
6,005 |
-1.31% |
35,000 |
2024/12/9 |
6,035 |
6,215 |
5,825 |
6,085 |
+3.93% |
46,400 |
2024/12/6 |
5,940 |
6,310 |
5,795 |
5,855 |
-3.86% |
78,400 |
2024/12/5 |
6,505 |
6,800 |
6,050 |
6,090 |
-6.52% |
130,000 |
2024/12/4 |
6,400 |
6,725 |
6,335 |
6,515 |
+0.23% |
115,100 |
2024/12/3 |
6,475 |
6,875 |
6,255 |
6,500 |
+3.92% |
332,900 |
2024/12/2 |
5,290 |
6,490 |
5,210 |
6,255 |
+21.22% |
469,600 |
2024/11/29 |
4,745 |
5,160 |
4,670 |
5,160 |
+17.01% |
167,600 |
2024/11/28 |
4,330 |
4,430 |
4,330 |
4,410 |
+0.11% |
8,900 |
2024/11/27 |
4,290 |
4,440 |
4,240 |
4,405 |
+3.28% |
21,000 |
2024/11/26 |
4,340 |
4,345 |
4,200 |
4,265 |
-1.73% |
19,000 |
2024/11/25 |
4,375 |
4,450 |
4,335 |
4,340 |
-0.80% |
20,600 |
2024/11/22 |
4,415 |
4,420 |
4,300 |
4,375 |
-1.69% |
35,900 |
2024/11/21 |
4,645 |
4,705 |
4,450 |
4,450 |
-4.91% |
37,400 |
2024/11/20 |
4,660 |
4,895 |
4,660 |
4,680 |
+0.75% |
25,300 |
2024/11/19 |
4,730 |
4,740 |
4,625 |
4,645 |
-2.21% |
20,700 |
2024/11/18 |
4,840 |
5,100 |
4,750 |
4,750 |
-3.36% |
59,400 |
2024/11/15 |
4,985 |
5,075 |
4,785 |
4,915 |
+1.65% |
68,200 |
2024/11/14 |
4,870 |
4,870 |
4,580 |
4,835 |
-0.21% |
52,000 |
2024/11/13 |
4,770 |
4,850 |
4,715 |
4,845 |
+2.54% |
28,600 |
2024/11/12 |
4,745 |
4,745 |
4,665 |
4,725 |
+0.75% |
15,100 |
2024/11/11 |
4,690 |
4,735 |
4,660 |
4,690 |
+0.64% |
14,100 |
2024/11/8 |
4,580 |
4,705 |
4,555 |
4,660 |
+1.30% |
16,300 |
2024/11/7 |
4,695 |
4,750 |
4,575 |
4,600 |
-0.11% |
16,300 |
2024/11/6 |
4,610 |
4,675 |
4,575 |
4,605 |
-0.22% |
8,400 |
2024/11/5 |
4,550 |
4,615 |
4,545 |
4,615 |
+1.88% |
5,600 |
2024/11/1 |
4,590 |
4,625 |
4,515 |
4,530 |
-3.10% |
9,300 |
2024/10/31 |
4,540 |
4,675 |
4,510 |
4,675 |
+2.19% |
10,500 |
2024/10/30 |
4,580 |
4,625 |
4,545 |
4,575 |
+0.44% |
11,400 |
2024/10/29 |
4,540 |
4,615 |
4,485 |
4,555 |
+0.44% |
12,400 |
2024/10/28 |
4,345 |
4,550 |
4,345 |
4,535 |
+3.89% |
12,800 |
2024/10/25 |
4,360 |
4,405 |
4,310 |
4,365 |
-0.68% |
12,900 |
2024/10/24 |
4,295 |
4,445 |
4,290 |
4,395 |
-0.68% |
17,400 |
|