日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,220 |
4,255 |
4,150 |
4,250 |
+0.83% |
3,500 |
2025/4/24 |
4,375 |
4,375 |
4,195 |
4,215 |
-2.43% |
9,100 |
2025/4/23 |
4,360 |
4,390 |
4,290 |
4,320 |
+0.70% |
8,100 |
2025/4/22 |
4,250 |
4,375 |
4,245 |
4,290 |
+0.94% |
6,600 |
2025/4/21 |
4,220 |
4,250 |
4,205 |
4,250 |
+0.71% |
6,800 |
2025/4/18 |
4,030 |
4,230 |
4,030 |
4,220 |
+4.33% |
7,600 |
2025/4/17 |
3,995 |
4,045 |
3,975 |
4,045 |
+2.15% |
2,200 |
2025/4/16 |
4,005 |
4,030 |
3,960 |
3,960 |
-1.37% |
2,700 |
2025/4/15 |
4,075 |
4,075 |
4,015 |
4,015 |
-1.35% |
7,100 |
2025/4/14 |
4,025 |
4,135 |
4,025 |
4,070 |
+1.75% |
7,400 |
2025/4/11 |
3,975 |
4,000 |
3,855 |
4,000 |
+1.27% |
6,600 |
2025/4/10 |
4,045 |
4,145 |
3,950 |
3,950 |
+1.15% |
7,800 |
2025/4/9 |
3,860 |
4,000 |
3,805 |
3,905 |
-1.01% |
11,400 |
2025/4/8 |
3,930 |
4,000 |
3,830 |
3,945 |
+8.08% |
13,700 |
2025/4/7 |
3,685 |
3,720 |
3,560 |
3,650 |
-2.80% |
11,300 |
2025/4/4 |
3,905 |
3,905 |
3,600 |
3,755 |
-4.82% |
15,300 |
2025/4/3 |
4,020 |
4,035 |
3,885 |
3,945 |
-3.55% |
13,400 |
2025/4/2 |
4,125 |
4,125 |
4,090 |
4,090 |
-0.49% |
4,500 |
2025/4/1 |
4,180 |
4,195 |
4,105 |
4,110 |
-0.96% |
5,200 |
2025/3/31 |
4,235 |
4,240 |
4,150 |
4,150 |
-3.82% |
9,500 |
2025/3/28 |
4,260 |
4,315 |
4,235 |
4,315 |
+0.58% |
9,800 |
2025/3/27 |
4,260 |
4,290 |
4,220 |
4,290 |
+0.94% |
12,000 |
2025/3/26 |
4,150 |
4,270 |
4,140 |
4,250 |
+2.53% |
12,400 |
2025/3/25 |
4,125 |
4,145 |
4,090 |
4,145 |
+0.73% |
6,700 |
2025/3/24 |
4,185 |
4,185 |
4,115 |
4,115 |
-1.67% |
4,100 |
2025/3/21 |
4,240 |
4,240 |
4,160 |
4,185 |
-1.30% |
8,000 |
2025/3/19 |
4,205 |
4,240 |
4,200 |
4,240 |
+0.12% |
3,300 |
2025/3/18 |
4,260 |
4,265 |
4,210 |
4,235 |
+0.00% |
6,400 |
2025/3/17 |
4,295 |
4,310 |
4,175 |
4,235 |
-1.40% |
7,100 |
2025/3/14 |
4,395 |
4,395 |
4,260 |
4,295 |
-2.28% |
8,900 |
2025/3/13 |
4,450 |
4,450 |
4,350 |
4,395 |
-1.01% |
4,100 |
2025/3/12 |
4,420 |
4,475 |
4,405 |
4,440 |
+0.79% |
6,400 |
2025/3/11 |
4,465 |
4,465 |
4,380 |
4,405 |
-1.34% |
4,400 |
2025/3/10 |
4,450 |
4,465 |
4,420 |
4,465 |
+2.06% |
1,800 |
2025/3/7 |
4,410 |
4,475 |
4,305 |
4,375 |
-2.56% |
5,900 |
2025/3/6 |
4,460 |
4,490 |
4,405 |
4,490 |
+1.81% |
3,800 |
2025/3/5 |
4,440 |
4,510 |
4,375 |
4,410 |
+0.92% |
14,200 |
2025/3/4 |
4,315 |
4,395 |
4,315 |
4,370 |
-0.34% |
5,500 |
2025/3/3 |
4,300 |
4,390 |
4,265 |
4,385 |
+4.90% |
7,000 |
2025/2/28 |
4,220 |
4,295 |
4,180 |
4,180 |
-0.71% |
6,200 |
2025/2/27 |
4,095 |
4,210 |
4,095 |
4,210 |
+2.31% |
8,500 |
2025/2/26 |
4,225 |
4,225 |
4,085 |
4,115 |
-2.60% |
4,300 |
2025/2/25 |
4,340 |
4,410 |
4,225 |
4,225 |
-3.54% |
5,900 |
2025/2/21 |
4,440 |
4,440 |
4,360 |
4,380 |
-0.68% |
3,700 |
2025/2/20 |
4,410 |
4,450 |
4,385 |
4,410 |
+0.23% |
4,100 |
2025/2/19 |
4,360 |
4,430 |
4,355 |
4,400 |
+0.80% |
2,400 |
2025/2/18 |
4,350 |
4,400 |
4,325 |
4,365 |
+0.00% |
1,700 |
2025/2/17 |
4,350 |
4,390 |
4,320 |
4,365 |
-0.34% |
1,500 |
2025/2/14 |
4,470 |
4,470 |
4,335 |
4,380 |
-1.57% |
4,300 |
2025/2/13 |
4,485 |
4,490 |
4,450 |
4,450 |
-0.22% |
1,600 |
2025/2/12 |
4,555 |
4,580 |
4,430 |
4,460 |
-1.11% |
7,100 |
2025/2/10 |
4,490 |
4,565 |
4,465 |
4,510 |
+0.45% |
5,900 |
2025/2/7 |
4,510 |
4,530 |
4,430 |
4,490 |
-0.44% |
5,200 |
2025/2/6 |
4,455 |
4,540 |
4,415 |
4,510 |
+0.67% |
6,600 |
2025/2/5 |
4,315 |
4,480 |
4,285 |
4,480 |
+5.54% |
12,600 |
2025/2/4 |
4,440 |
4,470 |
4,245 |
4,245 |
+0.35% |
12,800 |
2025/2/3 |
4,355 |
4,355 |
4,230 |
4,230 |
-3.09% |
11,600 |
2025/1/31 |
4,350 |
4,365 |
4,320 |
4,365 |
+0.11% |
4,000 |
2025/1/30 |
4,330 |
4,360 |
4,320 |
4,360 |
+1.51% |
4,700 |
2025/1/29 |
4,355 |
4,355 |
4,290 |
4,295 |
-0.92% |
5,900 |
2025/1/28 |
4,170 |
4,340 |
4,170 |
4,335 |
+4.46% |
15,300 |
2025/1/27 |
4,150 |
4,180 |
4,120 |
4,150 |
+0.00% |
2,400 |
2025/1/24 |
4,125 |
4,195 |
4,125 |
4,150 |
+1.10% |
4,700 |
2025/1/23 |
4,110 |
4,160 |
4,090 |
4,105 |
-0.48% |
3,900 |
2025/1/22 |
4,125 |
4,150 |
4,095 |
4,125 |
+0.49% |
5,700 |
2025/1/21 |
4,135 |
4,170 |
4,045 |
4,105 |
-0.24% |
4,700 |
2025/1/20 |
4,045 |
4,160 |
4,025 |
4,115 |
+2.88% |
4,200 |
2025/1/17 |
4,060 |
4,060 |
3,950 |
4,000 |
-2.20% |
8,500 |
2025/1/16 |
4,140 |
4,200 |
4,090 |
4,090 |
-0.97% |
6,000 |
2025/1/15 |
4,040 |
4,140 |
4,040 |
4,130 |
+2.23% |
8,000 |
2025/1/14 |
4,080 |
4,090 |
4,040 |
4,040 |
-0.98% |
5,600 |
2025/1/10 |
4,055 |
4,085 |
4,030 |
4,080 |
+0.99% |
3,700 |
2025/1/9 |
4,090 |
4,100 |
4,040 |
4,040 |
-1.70% |
9,400 |
2025/1/8 |
4,130 |
4,145 |
4,075 |
4,110 |
-0.48% |
6,000 |
2025/1/7 |
4,165 |
4,165 |
4,055 |
4,130 |
+0.24% |
8,100 |
2025/1/6 |
4,270 |
4,270 |
4,120 |
4,120 |
-1.90% |
10,800 |
2024/12/30 |
4,220 |
4,225 |
4,190 |
4,200 |
-0.47% |
5,400 |
2024/12/27 |
4,180 |
4,270 |
4,170 |
4,220 |
+0.36% |
25,700 |
2024/12/26 |
4,030 |
4,205 |
4,030 |
4,205 |
+0.84% |
89,500 |
2024/12/25 |
4,160 |
4,190 |
4,145 |
4,170 |
+0.24% |
20,000 |
2024/12/24 |
4,210 |
4,210 |
4,145 |
4,160 |
-1.19% |
16,400 |
2024/12/23 |
4,220 |
4,250 |
4,210 |
4,210 |
-0.12% |
30,100 |
2024/12/20 |
4,260 |
4,275 |
4,215 |
4,215 |
-1.06% |
22,700 |
2024/12/19 |
4,260 |
4,330 |
4,250 |
4,260 |
-1.62% |
19,200 |
2024/12/18 |
4,400 |
4,400 |
4,330 |
4,330 |
-2.15% |
11,900 |
2024/12/17 |
4,420 |
4,450 |
4,410 |
4,425 |
+0.80% |
6,100 |
2024/12/16 |
4,460 |
4,470 |
4,390 |
4,390 |
-1.57% |
15,100 |
2024/12/13 |
4,395 |
4,480 |
4,395 |
4,460 |
+0.34% |
10,600 |
2024/12/12 |
4,440 |
4,475 |
4,420 |
4,445 |
+0.57% |
11,400 |
2024/12/11 |
4,420 |
4,440 |
4,385 |
4,420 |
+0.23% |
6,600 |
2024/12/10 |
4,455 |
4,455 |
4,375 |
4,410 |
-0.23% |
7,800 |
2024/12/9 |
4,320 |
4,450 |
4,320 |
4,420 |
+2.55% |
9,300 |
2024/12/6 |
4,310 |
4,335 |
4,280 |
4,310 |
-1.37% |
12,400 |
2024/12/5 |
4,375 |
4,380 |
4,345 |
4,370 |
+0.11% |
4,100 |
2024/12/4 |
4,405 |
4,405 |
4,320 |
4,365 |
-1.47% |
7,700 |
2024/12/3 |
4,390 |
4,460 |
4,390 |
4,430 |
+2.07% |
8,500 |
2024/12/2 |
4,310 |
4,370 |
4,310 |
4,340 |
+0.70% |
4,900 |
2024/11/29 |
4,255 |
4,370 |
4,255 |
4,310 |
+1.29% |
5,400 |
2024/11/28 |
4,255 |
4,265 |
4,210 |
4,255 |
-0.23% |
6,800 |
2024/11/27 |
4,300 |
4,330 |
4,260 |
4,265 |
-1.27% |
6,100 |
2024/11/26 |
4,400 |
4,400 |
4,310 |
4,320 |
-1.82% |
8,700 |
2024/11/25 |
4,500 |
4,550 |
4,400 |
4,400 |
-2.22% |
13,000 |
2024/11/22 |
4,495 |
4,555 |
4,460 |
4,500 |
+0.11% |
3,600 |
2024/11/21 |
4,545 |
4,555 |
4,480 |
4,495 |
-0.88% |
4,200 |
2024/11/20 |
4,585 |
4,585 |
4,520 |
4,535 |
-1.52% |
5,100 |
2024/11/19 |
4,615 |
4,615 |
4,565 |
4,605 |
-0.22% |
3,200 |
2024/11/18 |
4,670 |
4,670 |
4,580 |
4,615 |
-1.49% |
4,100 |
2024/11/15 |
4,730 |
4,730 |
4,655 |
4,685 |
-0.85% |
5,500 |
2024/11/14 |
4,780 |
4,875 |
4,720 |
4,725 |
-0.84% |
8,900 |
2024/11/13 |
4,820 |
4,855 |
4,755 |
4,765 |
-0.94% |
4,400 |
2024/11/12 |
4,750 |
4,825 |
4,750 |
4,810 |
+1.80% |
5,500 |
2024/11/11 |
4,690 |
4,725 |
4,685 |
4,725 |
+0.85% |
2,300 |
2024/11/8 |
4,690 |
4,755 |
4,655 |
4,685 |
+0.64% |
4,000 |
2024/11/7 |
4,655 |
4,695 |
4,585 |
4,655 |
+1.53% |
6,700 |
2024/11/6 |
4,680 |
4,680 |
4,535 |
4,585 |
+0.99% |
8,600 |
2024/11/5 |
4,555 |
4,555 |
4,450 |
4,540 |
-0.33% |
3,400 |
2024/11/1 |
4,650 |
4,650 |
4,555 |
4,555 |
-2.67% |
3,200 |
2024/10/31 |
4,600 |
4,695 |
4,585 |
4,680 |
+0.00% |
5,700 |
2024/10/30 |
4,785 |
4,785 |
4,680 |
4,680 |
-0.74% |
15,900 |
2024/10/29 |
4,665 |
4,755 |
4,665 |
4,715 |
+1.07% |
3,600 |
2024/10/28 |
4,555 |
4,665 |
4,555 |
4,665 |
+2.41% |
4,700 |
2024/10/25 |
4,665 |
4,665 |
4,520 |
4,555 |
-2.36% |
5,600 |
2024/10/24 |
4,560 |
4,675 |
4,560 |
4,665 |
+0.76% |
5,700 |
|