日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,685 |
4,815 |
4,630 |
4,715 |
+0.86% |
8,100 |
2025/4/24 |
4,650 |
4,810 |
4,630 |
4,675 |
+0.21% |
4,300 |
2025/4/23 |
4,630 |
4,665 |
4,630 |
4,665 |
+0.76% |
400 |
2025/4/22 |
4,610 |
4,630 |
4,590 |
4,630 |
+0.87% |
700 |
2025/4/21 |
4,525 |
4,630 |
4,525 |
4,590 |
-0.86% |
1,800 |
2025/4/18 |
4,630 |
4,630 |
4,605 |
4,630 |
+0.54% |
600 |
2025/4/17 |
4,590 |
4,650 |
4,575 |
4,605 |
+0.00% |
5,100 |
2025/4/16 |
4,570 |
4,690 |
4,510 |
4,605 |
-1.60% |
2,900 |
2025/4/15 |
4,800 |
4,800 |
4,680 |
4,680 |
-2.30% |
1,700 |
2025/4/14 |
4,690 |
4,790 |
4,690 |
4,790 |
+3.68% |
1,200 |
2025/4/11 |
4,480 |
4,620 |
4,480 |
4,620 |
-1.49% |
800 |
2025/4/10 |
4,700 |
4,700 |
4,600 |
4,690 |
+3.08% |
1,400 |
2025/4/9 |
4,600 |
4,600 |
4,340 |
4,550 |
-4.01% |
5,400 |
2025/4/8 |
4,585 |
4,740 |
4,580 |
4,740 |
+10.10% |
4,100 |
2025/4/7 |
4,025 |
4,355 |
4,005 |
4,305 |
-7.52% |
9,300 |
2025/4/4 |
4,850 |
4,920 |
4,545 |
4,655 |
-4.02% |
4,700 |
2025/4/3 |
5,000 |
5,130 |
4,850 |
4,850 |
-5.46% |
8,900 |
2025/4/2 |
5,030 |
5,200 |
5,030 |
5,130 |
-3.39% |
4,300 |
2025/4/1 |
5,440 |
5,440 |
5,310 |
5,310 |
-1.30% |
700 |
2025/3/31 |
5,670 |
5,670 |
5,380 |
5,380 |
-5.11% |
1,900 |
2025/3/28 |
5,650 |
5,740 |
5,570 |
5,670 |
-1.39% |
2,100 |
2025/3/27 |
5,470 |
5,750 |
5,410 |
5,750 |
+4.93% |
5,900 |
2025/3/26 |
5,360 |
5,590 |
5,360 |
5,480 |
+2.81% |
3,900 |
2025/3/25 |
5,270 |
5,360 |
5,230 |
5,330 |
-0.74% |
12,200 |
2025/3/24 |
5,050 |
5,380 |
5,000 |
5,370 |
+4.27% |
5,800 |
2025/3/21 |
5,170 |
5,170 |
5,070 |
5,150 |
+1.18% |
400 |
2025/3/19 |
5,140 |
5,140 |
5,070 |
5,090 |
-0.97% |
1,400 |
2025/3/18 |
5,020 |
5,140 |
5,020 |
5,140 |
+2.39% |
2,800 |
2025/3/17 |
5,040 |
5,070 |
5,000 |
5,020 |
-0.79% |
2,300 |
2025/3/14 |
5,040 |
5,060 |
5,000 |
5,060 |
+0.80% |
900 |
2025/3/13 |
5,020 |
5,020 |
5,010 |
5,020 |
+0.50% |
700 |
2025/3/12 |
4,950 |
4,995 |
4,940 |
4,995 |
+0.20% |
700 |
2025/3/11 |
4,995 |
4,995 |
4,925 |
4,985 |
-0.50% |
2,200 |
2025/3/10 |
4,935 |
5,010 |
4,910 |
5,010 |
+0.60% |
800 |
2025/3/7 |
4,950 |
5,040 |
4,880 |
4,980 |
-0.60% |
3,800 |
2025/3/6 |
4,765 |
5,050 |
4,765 |
5,010 |
+4.48% |
7,100 |
2025/3/5 |
4,540 |
4,800 |
4,540 |
4,795 |
+4.24% |
6,900 |
2025/3/4 |
4,610 |
4,620 |
4,540 |
4,600 |
-0.86% |
6,700 |
2025/3/3 |
4,445 |
4,670 |
4,440 |
4,640 |
+4.27% |
3,200 |
2025/2/28 |
4,475 |
4,540 |
4,450 |
4,450 |
-1.00% |
4,900 |
2025/2/27 |
4,445 |
4,500 |
4,425 |
4,495 |
+1.01% |
2,000 |
2025/2/26 |
4,450 |
4,450 |
4,450 |
4,450 |
+0.11% |
1,000 |
2025/2/25 |
4,365 |
4,445 |
4,365 |
4,445 |
-1.33% |
1,900 |
2025/2/21 |
4,405 |
4,510 |
4,400 |
4,505 |
+0.78% |
1,600 |
2025/2/20 |
4,510 |
4,525 |
4,470 |
4,470 |
-0.89% |
2,200 |
2025/2/19 |
4,530 |
4,530 |
4,460 |
4,510 |
-0.11% |
800 |
2025/2/18 |
4,485 |
4,540 |
4,485 |
4,515 |
+0.67% |
4,500 |
2025/2/17 |
4,415 |
4,485 |
4,415 |
4,485 |
+1.59% |
1,400 |
2025/2/14 |
4,380 |
4,455 |
4,380 |
4,415 |
+0.80% |
2,100 |
2025/2/13 |
4,340 |
4,385 |
4,295 |
4,380 |
+0.92% |
2,800 |
2025/2/12 |
4,215 |
4,340 |
4,215 |
4,340 |
+2.36% |
4,800 |
2025/2/10 |
4,200 |
4,270 |
4,195 |
4,240 |
+0.95% |
4,100 |
2025/2/7 |
4,355 |
4,445 |
4,190 |
4,200 |
-4.98% |
5,100 |
2025/2/6 |
4,350 |
4,500 |
4,350 |
4,420 |
+1.49% |
5,300 |
2025/2/5 |
4,290 |
4,355 |
4,280 |
4,355 |
+1.52% |
4,600 |
2025/2/4 |
4,250 |
4,290 |
4,200 |
4,290 |
+1.06% |
2,800 |
2025/2/3 |
4,290 |
4,290 |
4,225 |
4,245 |
-0.47% |
1,100 |
2025/1/31 |
4,290 |
4,290 |
4,265 |
4,265 |
-0.58% |
800 |
2025/1/30 |
4,360 |
4,360 |
4,280 |
4,290 |
+0.00% |
1,000 |
2025/1/29 |
4,300 |
4,300 |
4,285 |
4,290 |
+0.12% |
900 |
2025/1/28 |
4,280 |
4,305 |
4,260 |
4,285 |
+0.59% |
1,300 |
2025/1/27 |
4,295 |
4,295 |
4,225 |
4,260 |
-0.81% |
8,200 |
2025/1/24 |
4,290 |
4,295 |
4,225 |
4,295 |
+1.78% |
10,200 |
2025/1/23 |
4,275 |
4,365 |
4,220 |
4,220 |
+0.24% |
5,700 |
2025/1/22 |
4,220 |
4,255 |
4,200 |
4,210 |
+0.24% |
2,900 |
2025/1/21 |
4,200 |
4,245 |
4,195 |
4,200 |
+0.00% |
2,500 |
2025/1/20 |
4,225 |
4,225 |
4,185 |
4,200 |
-0.12% |
1,400 |
2025/1/17 |
4,155 |
4,225 |
4,155 |
4,205 |
-0.47% |
400 |
2025/1/16 |
4,155 |
4,225 |
4,155 |
4,225 |
+1.68% |
200 |
2025/1/15 |
4,210 |
4,210 |
4,155 |
4,155 |
-1.31% |
3,200 |
2025/1/14 |
4,170 |
4,215 |
4,130 |
4,210 |
+0.48% |
2,000 |
2025/1/10 |
4,195 |
4,200 |
4,180 |
4,190 |
-0.24% |
2,700 |
2025/1/9 |
4,120 |
4,215 |
4,100 |
4,200 |
+1.94% |
900 |
2025/1/8 |
4,235 |
4,235 |
4,120 |
4,120 |
-2.37% |
3,300 |
2025/1/7 |
4,210 |
4,255 |
4,205 |
4,220 |
+0.24% |
2,600 |
2025/1/6 |
4,260 |
4,260 |
4,185 |
4,210 |
-1.17% |
2,300 |
2024/12/30 |
4,270 |
4,305 |
4,260 |
4,260 |
+0.12% |
1,500 |
2024/12/27 |
4,260 |
4,290 |
4,255 |
4,255 |
-0.12% |
900 |
2024/12/26 |
4,280 |
4,280 |
4,260 |
4,260 |
-0.70% |
200 |
2024/12/25 |
4,210 |
4,295 |
4,210 |
4,290 |
+0.82% |
1,400 |
2024/12/24 |
4,260 |
4,265 |
4,255 |
4,255 |
-0.12% |
500 |
2024/12/23 |
4,300 |
4,300 |
4,260 |
4,260 |
+0.24% |
900 |
2024/12/20 |
4,220 |
4,250 |
4,195 |
4,250 |
+1.07% |
4,800 |
2024/12/19 |
4,190 |
4,205 |
4,190 |
4,205 |
+0.36% |
1,100 |
2024/12/18 |
4,200 |
4,200 |
4,165 |
4,190 |
+0.12% |
1,400 |
2024/12/17 |
4,145 |
4,235 |
4,145 |
4,185 |
-0.71% |
2,800 |
2024/12/16 |
4,210 |
4,235 |
4,200 |
4,215 |
+0.12% |
1,500 |
2024/12/13 |
4,215 |
4,220 |
4,195 |
4,210 |
+0.12% |
1,600 |
2024/12/12 |
4,185 |
4,225 |
4,170 |
4,205 |
+0.60% |
500 |
2024/12/11 |
4,220 |
4,220 |
4,180 |
4,180 |
-0.95% |
2,500 |
2024/12/10 |
4,200 |
4,220 |
4,200 |
4,220 |
+0.72% |
700 |
2024/12/9 |
4,155 |
4,200 |
4,155 |
4,190 |
+0.84% |
1,600 |
2024/12/6 |
4,195 |
4,195 |
4,145 |
4,155 |
-0.60% |
1,100 |
2024/12/5 |
4,195 |
4,200 |
4,180 |
4,180 |
-0.24% |
900 |
2024/12/4 |
4,200 |
4,200 |
4,125 |
4,190 |
-0.24% |
800 |
2024/12/3 |
4,235 |
4,235 |
4,165 |
4,200 |
-0.59% |
1,600 |
2024/12/2 |
4,235 |
4,250 |
4,225 |
4,225 |
-0.35% |
1,200 |
2024/11/29 |
4,235 |
4,245 |
4,180 |
4,240 |
+0.12% |
1,400 |
2024/11/28 |
4,330 |
4,330 |
4,235 |
4,235 |
-1.74% |
2,400 |
2024/11/27 |
4,375 |
4,375 |
4,300 |
4,310 |
-0.69% |
2,800 |
2024/11/26 |
4,295 |
4,340 |
4,295 |
4,340 |
+2.00% |
800 |
2024/11/25 |
4,270 |
4,320 |
4,245 |
4,255 |
+0.83% |
5,000 |
2024/11/22 |
4,185 |
4,220 |
4,185 |
4,220 |
+1.08% |
1,600 |
2024/11/21 |
4,180 |
4,180 |
4,150 |
4,175 |
-0.12% |
2,100 |
2024/11/20 |
4,170 |
4,205 |
4,135 |
4,180 |
+1.09% |
2,000 |
2024/11/19 |
4,225 |
4,225 |
4,120 |
4,135 |
-0.72% |
800 |
2024/11/18 |
4,150 |
4,170 |
4,125 |
4,165 |
+0.97% |
1,300 |
2024/11/15 |
4,150 |
4,150 |
4,110 |
4,125 |
+0.36% |
3,000 |
2024/11/14 |
4,205 |
4,215 |
4,095 |
4,110 |
-1.20% |
4,700 |
2024/11/13 |
4,175 |
4,200 |
4,155 |
4,160 |
-1.54% |
1,100 |
2024/11/12 |
4,245 |
4,245 |
4,225 |
4,225 |
+0.24% |
800 |
2024/11/11 |
4,230 |
4,240 |
4,190 |
4,215 |
+0.48% |
1,400 |
2024/11/8 |
4,265 |
4,270 |
4,090 |
4,195 |
-1.76% |
11,600 |
2024/11/7 |
4,320 |
4,325 |
4,185 |
4,270 |
-0.23% |
1,500 |
2024/11/6 |
4,180 |
4,335 |
4,180 |
4,280 |
+1.78% |
2,500 |
2024/11/5 |
4,470 |
4,470 |
4,150 |
4,205 |
-6.56% |
3,400 |
2024/11/1 |
4,225 |
4,500 |
4,225 |
4,500 |
+6.89% |
6,300 |
2024/10/31 |
4,150 |
4,210 |
4,150 |
4,210 |
-0.24% |
1,600 |
2024/10/30 |
4,115 |
4,220 |
4,115 |
4,220 |
+0.60% |
1,200 |
2024/10/29 |
4,075 |
4,220 |
4,075 |
4,195 |
+2.44% |
1,700 |
2024/10/28 |
4,095 |
4,095 |
4,095 |
4,095 |
+0.00% |
100 |
2024/10/25 |
4,010 |
4,095 |
4,010 |
4,095 |
+2.12% |
1,200 |
2024/10/24 |
4,010 |
4,010 |
4,010 |
4,010 |
+0.00% |
200 |
|