日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,995 |
5,010 |
4,980 |
5,010 |
+0.60% |
2,400 |
2025/4/24 |
5,000 |
5,010 |
4,975 |
4,980 |
-0.40% |
6,400 |
2025/4/23 |
5,020 |
5,020 |
5,000 |
5,000 |
-0.40% |
2,500 |
2025/4/22 |
5,000 |
5,020 |
5,000 |
5,020 |
+0.60% |
1,800 |
2025/4/21 |
4,990 |
5,020 |
4,980 |
4,990 |
+0.10% |
4,400 |
2025/4/18 |
4,950 |
4,985 |
4,925 |
4,985 |
+0.50% |
3,300 |
2025/4/17 |
4,925 |
4,960 |
4,925 |
4,960 |
+0.71% |
3,300 |
2025/4/16 |
4,935 |
4,950 |
4,915 |
4,925 |
-0.20% |
5,100 |
2025/4/15 |
4,955 |
4,980 |
4,935 |
4,935 |
-0.30% |
4,500 |
2025/4/14 |
5,010 |
5,020 |
4,950 |
4,950 |
-1.20% |
6,200 |
2025/4/11 |
4,980 |
5,010 |
4,920 |
5,010 |
+0.00% |
8,000 |
2025/4/10 |
5,010 |
5,040 |
4,950 |
5,010 |
+1.52% |
11,100 |
2025/4/9 |
4,895 |
4,935 |
4,815 |
4,935 |
-0.10% |
9,200 |
2025/4/8 |
4,845 |
4,965 |
4,845 |
4,940 |
+4.99% |
17,000 |
2025/4/7 |
4,655 |
4,775 |
4,515 |
4,705 |
-3.29% |
34,500 |
2025/4/4 |
4,960 |
4,980 |
4,845 |
4,865 |
-2.70% |
33,500 |
2025/4/3 |
4,980 |
5,050 |
4,960 |
5,000 |
-0.40% |
14,700 |
2025/4/2 |
5,050 |
5,080 |
5,010 |
5,020 |
-0.79% |
8,800 |
2025/4/1 |
5,070 |
5,090 |
5,030 |
5,060 |
+1.20% |
8,800 |
2025/3/31 |
5,060 |
5,060 |
4,960 |
5,000 |
-2.53% |
19,000 |
2025/3/28 |
5,030 |
5,210 |
5,030 |
5,130 |
-6.39% |
40,000 |
2025/3/27 |
5,530 |
5,530 |
5,460 |
5,480 |
-0.90% |
29,300 |
2025/3/26 |
5,550 |
5,550 |
5,490 |
5,530 |
-0.18% |
19,200 |
2025/3/25 |
5,580 |
5,580 |
5,520 |
5,540 |
-0.18% |
12,400 |
2025/3/24 |
5,550 |
5,560 |
5,520 |
5,550 |
+0.18% |
9,900 |
2025/3/21 |
5,540 |
5,560 |
5,530 |
5,540 |
+0.18% |
9,200 |
2025/3/19 |
5,520 |
5,530 |
5,510 |
5,530 |
+0.18% |
6,000 |
2025/3/18 |
5,520 |
5,560 |
5,520 |
5,520 |
-0.36% |
6,000 |
2025/3/17 |
5,520 |
5,540 |
5,510 |
5,540 |
+0.73% |
4,100 |
2025/3/14 |
5,460 |
5,510 |
5,460 |
5,500 |
+0.00% |
4,500 |
2025/3/13 |
5,520 |
5,540 |
5,490 |
5,500 |
-0.36% |
5,000 |
2025/3/12 |
5,520 |
5,520 |
5,470 |
5,520 |
+0.18% |
5,400 |
2025/3/11 |
5,490 |
5,510 |
5,420 |
5,510 |
+0.00% |
9,300 |
2025/3/10 |
5,530 |
5,530 |
5,490 |
5,510 |
+0.00% |
5,900 |
2025/3/7 |
5,530 |
5,540 |
5,510 |
5,510 |
-0.72% |
4,500 |
2025/3/6 |
5,580 |
5,580 |
5,550 |
5,550 |
-0.36% |
3,100 |
2025/3/5 |
5,450 |
5,570 |
5,450 |
5,570 |
+1.09% |
6,500 |
2025/3/4 |
5,500 |
5,510 |
5,450 |
5,510 |
-0.18% |
12,000 |
2025/3/3 |
5,580 |
5,580 |
5,510 |
5,520 |
+0.00% |
7,800 |
2025/2/28 |
5,580 |
5,590 |
5,450 |
5,520 |
-1.08% |
8,600 |
2025/2/27 |
5,510 |
5,580 |
5,510 |
5,580 |
+1.45% |
4,800 |
2025/2/26 |
5,540 |
5,540 |
5,470 |
5,500 |
-0.90% |
7,000 |
2025/2/25 |
5,600 |
5,610 |
5,550 |
5,550 |
-0.89% |
6,300 |
2025/2/21 |
5,530 |
5,600 |
5,530 |
5,600 |
+1.45% |
16,800 |
2025/2/20 |
5,420 |
5,550 |
5,350 |
5,520 |
+2.41% |
30,200 |
2025/2/19 |
5,400 |
5,410 |
5,390 |
5,390 |
+0.56% |
3,200 |
2025/2/18 |
5,400 |
5,420 |
5,360 |
5,360 |
-1.47% |
7,600 |
2025/2/17 |
5,430 |
5,440 |
5,410 |
5,440 |
+0.74% |
3,400 |
2025/2/14 |
5,470 |
5,470 |
5,400 |
5,400 |
-0.74% |
5,300 |
2025/2/13 |
5,440 |
5,500 |
5,420 |
5,440 |
+0.37% |
8,400 |
2025/2/12 |
5,460 |
5,460 |
5,400 |
5,420 |
+0.00% |
5,800 |
2025/2/10 |
5,380 |
5,460 |
5,380 |
5,420 |
+0.56% |
6,500 |
2025/2/7 |
5,330 |
5,390 |
5,310 |
5,390 |
+0.75% |
8,300 |
2025/2/6 |
5,260 |
5,350 |
5,260 |
5,350 |
+1.71% |
4,500 |
2025/2/5 |
5,300 |
5,300 |
5,260 |
5,260 |
-0.75% |
5,700 |
2025/2/4 |
5,390 |
5,390 |
5,300 |
5,300 |
-0.38% |
7,800 |
2025/2/3 |
5,300 |
5,330 |
5,280 |
5,320 |
+1.14% |
6,900 |
2025/1/31 |
5,260 |
5,320 |
5,240 |
5,260 |
-1.13% |
9,500 |
2025/1/30 |
5,350 |
5,380 |
5,230 |
5,320 |
-1.85% |
64,300 |
2025/1/29 |
5,320 |
5,420 |
5,320 |
5,420 |
+1.88% |
8,900 |
2025/1/28 |
5,290 |
5,340 |
5,260 |
5,320 |
+0.76% |
6,400 |
2025/1/27 |
5,280 |
5,310 |
5,250 |
5,280 |
+0.76% |
9,100 |
2025/1/24 |
5,210 |
5,250 |
5,200 |
5,240 |
+0.77% |
7,200 |
2025/1/23 |
5,210 |
5,250 |
5,170 |
5,200 |
-0.38% |
14,000 |
2025/1/22 |
5,200 |
5,220 |
5,150 |
5,220 |
+0.77% |
7,000 |
2025/1/21 |
5,180 |
5,180 |
5,120 |
5,180 |
+1.17% |
8,800 |
2025/1/20 |
5,140 |
5,170 |
5,100 |
5,120 |
+0.00% |
11,400 |
2025/1/17 |
5,120 |
5,140 |
5,070 |
5,120 |
+0.20% |
8,400 |
2025/1/16 |
5,270 |
5,270 |
5,080 |
5,110 |
-3.04% |
27,700 |
2025/1/15 |
5,270 |
5,300 |
5,250 |
5,270 |
+0.00% |
9,600 |
2025/1/14 |
5,290 |
5,330 |
5,240 |
5,270 |
-0.75% |
10,100 |
2025/1/10 |
5,350 |
5,360 |
5,270 |
5,310 |
-1.12% |
13,800 |
2025/1/9 |
5,380 |
5,420 |
5,350 |
5,370 |
-0.37% |
8,800 |
2025/1/8 |
5,400 |
5,460 |
5,390 |
5,390 |
-0.19% |
9,000 |
2025/1/7 |
5,450 |
5,500 |
5,400 |
5,400 |
-0.92% |
13,900 |
2025/1/6 |
5,460 |
5,480 |
5,410 |
5,450 |
+1.49% |
13,900 |
2024/12/30 |
5,300 |
5,370 |
5,270 |
5,370 |
+1.51% |
9,000 |
2024/12/27 |
5,190 |
5,290 |
5,190 |
5,290 |
+2.92% |
10,400 |
2024/12/26 |
5,130 |
5,170 |
5,130 |
5,140 |
+0.39% |
10,600 |
2024/12/25 |
5,210 |
5,210 |
5,100 |
5,120 |
-0.78% |
8,200 |
2024/12/24 |
5,170 |
5,200 |
5,150 |
5,160 |
+0.00% |
7,900 |
2024/12/23 |
5,170 |
5,180 |
5,100 |
5,160 |
+0.78% |
10,100 |
2024/12/20 |
5,080 |
5,220 |
5,080 |
5,120 |
+0.79% |
18,300 |
2024/12/19 |
5,040 |
5,090 |
5,030 |
5,080 |
+0.79% |
7,400 |
2024/12/18 |
5,040 |
5,070 |
5,040 |
5,040 |
+0.00% |
7,700 |
2024/12/17 |
5,060 |
5,070 |
5,020 |
5,040 |
+0.00% |
7,200 |
2024/12/16 |
5,060 |
5,070 |
5,030 |
5,040 |
-0.20% |
6,300 |
2024/12/13 |
5,020 |
5,050 |
5,020 |
5,050 |
+0.40% |
3,100 |
2024/12/12 |
5,040 |
5,070 |
5,030 |
5,030 |
-0.20% |
5,500 |
2024/12/11 |
5,040 |
5,070 |
5,020 |
5,040 |
+0.20% |
4,400 |
2024/12/10 |
5,040 |
5,040 |
5,020 |
5,030 |
+0.40% |
3,000 |
2024/12/9 |
5,020 |
5,060 |
5,000 |
5,010 |
+0.20% |
11,800 |
2024/12/6 |
4,990 |
5,000 |
4,975 |
5,000 |
+0.20% |
7,400 |
2024/12/5 |
5,000 |
5,010 |
4,975 |
4,990 |
-0.20% |
6,500 |
2024/12/4 |
5,000 |
5,020 |
4,980 |
5,000 |
+0.00% |
9,900 |
2024/12/3 |
5,030 |
5,030 |
5,000 |
5,000 |
-0.20% |
5,600 |
2024/12/2 |
5,030 |
5,030 |
5,000 |
5,010 |
-0.20% |
3,500 |
2024/11/29 |
5,030 |
5,040 |
5,000 |
5,020 |
-0.20% |
3,700 |
2024/11/28 |
4,990 |
5,030 |
4,990 |
5,030 |
+1.21% |
3,600 |
2024/11/27 |
4,985 |
5,000 |
4,965 |
4,970 |
-0.30% |
9,000 |
2024/11/26 |
5,030 |
5,040 |
4,985 |
4,985 |
-0.89% |
10,700 |
2024/11/25 |
5,050 |
5,110 |
5,020 |
5,030 |
-0.20% |
9,900 |
2024/11/22 |
5,010 |
5,050 |
5,000 |
5,040 |
+0.80% |
5,100 |
2024/11/21 |
5,010 |
5,030 |
5,000 |
5,000 |
+0.10% |
2,200 |
2024/11/20 |
5,000 |
5,020 |
4,995 |
4,995 |
-0.30% |
3,800 |
2024/11/19 |
5,010 |
5,040 |
4,985 |
5,010 |
+0.00% |
6,400 |
2024/11/18 |
5,000 |
5,040 |
4,995 |
5,010 |
+0.00% |
6,400 |
2024/11/15 |
5,050 |
5,070 |
5,010 |
5,010 |
-0.20% |
8,400 |
2024/11/14 |
5,060 |
5,080 |
5,020 |
5,020 |
-0.79% |
5,600 |
2024/11/13 |
5,080 |
5,110 |
5,060 |
5,060 |
+0.20% |
2,700 |
2024/11/12 |
5,090 |
5,120 |
5,050 |
5,050 |
-0.98% |
5,700 |
2024/11/11 |
5,060 |
5,120 |
5,060 |
5,100 |
+1.39% |
6,200 |
2024/11/8 |
5,080 |
5,120 |
5,030 |
5,030 |
+0.00% |
8,900 |
2024/11/7 |
5,030 |
5,070 |
5,020 |
5,030 |
+0.00% |
5,200 |
2024/11/6 |
4,950 |
5,030 |
4,950 |
5,030 |
+1.93% |
8,800 |
2024/11/5 |
4,970 |
4,995 |
4,935 |
4,935 |
-0.60% |
7,500 |
2024/11/1 |
4,935 |
4,990 |
4,925 |
4,965 |
+0.30% |
5,100 |
2024/10/31 |
4,915 |
5,010 |
4,915 |
4,950 |
+0.81% |
7,300 |
2024/10/30 |
5,050 |
5,050 |
4,910 |
4,910 |
-2.77% |
22,400 |
2024/10/29 |
5,030 |
5,060 |
5,010 |
5,050 |
+0.40% |
7,300 |
2024/10/28 |
4,930 |
5,050 |
4,930 |
5,030 |
+2.03% |
9,400 |
2024/10/25 |
4,990 |
4,990 |
4,890 |
4,930 |
-1.40% |
14,900 |
2024/10/24 |
5,060 |
5,070 |
5,000 |
5,000 |
-2.15% |
12,200 |
|