日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,500 |
4,525 |
4,500 |
4,525 |
+0.56% |
1,300 |
2025/4/24 |
4,505 |
4,505 |
4,470 |
4,500 |
+0.11% |
1,600 |
2025/4/23 |
4,500 |
4,500 |
4,465 |
4,495 |
+0.00% |
2,100 |
2025/4/22 |
4,455 |
4,495 |
4,455 |
4,495 |
+0.90% |
1,600 |
2025/4/21 |
4,475 |
4,475 |
4,450 |
4,455 |
-0.45% |
2,000 |
2025/4/18 |
4,500 |
4,500 |
4,455 |
4,475 |
+0.22% |
2,800 |
2025/4/17 |
4,500 |
4,500 |
4,460 |
4,465 |
+0.11% |
700 |
2025/4/16 |
4,505 |
4,505 |
4,460 |
4,460 |
-0.67% |
500 |
2025/4/15 |
4,440 |
4,495 |
4,400 |
4,490 |
-0.11% |
3,600 |
2025/4/14 |
4,425 |
4,495 |
4,420 |
4,495 |
+1.81% |
1,000 |
2025/4/11 |
4,400 |
4,415 |
4,380 |
4,415 |
+0.11% |
4,100 |
2025/4/10 |
4,450 |
4,480 |
4,405 |
4,410 |
-0.23% |
4,500 |
2025/4/9 |
4,430 |
4,430 |
4,420 |
4,420 |
-0.34% |
1,700 |
2025/4/8 |
4,400 |
4,510 |
4,400 |
4,435 |
+2.42% |
4,200 |
2025/4/7 |
4,475 |
4,475 |
4,330 |
4,330 |
-3.88% |
12,300 |
2025/4/4 |
4,480 |
4,505 |
4,480 |
4,505 |
+0.22% |
4,300 |
2025/4/3 |
4,495 |
4,495 |
4,490 |
4,495 |
-0.11% |
1,600 |
2025/4/2 |
4,525 |
4,525 |
4,500 |
4,500 |
+0.33% |
800 |
2025/4/1 |
4,500 |
4,530 |
4,485 |
4,485 |
-0.33% |
1,600 |
2025/3/31 |
4,490 |
4,500 |
4,480 |
4,500 |
+0.22% |
3,900 |
2025/3/28 |
4,545 |
4,545 |
4,490 |
4,490 |
+0.11% |
800 |
2025/3/27 |
4,495 |
4,530 |
4,480 |
4,485 |
-0.22% |
3,500 |
2025/3/26 |
4,500 |
4,525 |
4,495 |
4,495 |
+0.11% |
1,500 |
2025/3/25 |
4,505 |
4,510 |
4,490 |
4,490 |
-0.33% |
7,800 |
2025/3/24 |
4,510 |
4,510 |
4,505 |
4,505 |
-0.11% |
2,400 |
2025/3/21 |
4,540 |
4,545 |
4,510 |
4,510 |
-0.44% |
2,300 |
2025/3/19 |
4,520 |
4,530 |
4,520 |
4,530 |
+0.22% |
1,000 |
2025/3/18 |
4,530 |
4,530 |
4,505 |
4,520 |
-0.22% |
800 |
2025/3/17 |
4,500 |
4,530 |
4,500 |
4,530 |
+0.11% |
1,500 |
2025/3/14 |
4,515 |
4,525 |
4,515 |
4,525 |
+0.11% |
2,600 |
2025/3/13 |
4,510 |
4,520 |
4,510 |
4,520 |
-0.11% |
1,700 |
2025/3/12 |
4,535 |
4,535 |
4,525 |
4,525 |
-0.22% |
2,700 |
2025/3/11 |
4,535 |
4,540 |
4,530 |
4,535 |
+0.00% |
1,100 |
2025/3/10 |
4,540 |
4,560 |
4,535 |
4,535 |
+0.00% |
3,100 |
2025/3/7 |
4,555 |
4,555 |
4,535 |
4,535 |
-0.44% |
500 |
2025/3/6 |
4,535 |
4,560 |
4,535 |
4,555 |
-0.22% |
3,500 |
2025/3/5 |
4,560 |
4,565 |
4,545 |
4,565 |
+0.11% |
1,100 |
2025/3/4 |
4,585 |
4,585 |
4,545 |
4,560 |
-0.65% |
2,500 |
2025/3/3 |
4,570 |
4,595 |
4,535 |
4,590 |
+0.33% |
4,700 |
2025/2/28 |
4,560 |
4,585 |
4,525 |
4,575 |
+0.00% |
4,500 |
2025/2/27 |
4,550 |
4,615 |
4,530 |
4,575 |
-2.56% |
7,100 |
2025/2/26 |
4,675 |
4,695 |
4,640 |
4,695 |
+1.08% |
13,700 |
2025/2/25 |
4,670 |
4,670 |
4,645 |
4,645 |
-0.54% |
5,000 |
2025/2/21 |
4,665 |
4,670 |
4,655 |
4,670 |
+0.32% |
3,100 |
2025/2/20 |
4,655 |
4,660 |
4,650 |
4,655 |
+0.11% |
3,700 |
2025/2/19 |
4,655 |
4,655 |
4,650 |
4,650 |
+0.00% |
2,700 |
2025/2/18 |
4,635 |
4,650 |
4,635 |
4,650 |
+0.11% |
2,000 |
2025/2/17 |
4,650 |
4,650 |
4,640 |
4,645 |
+0.00% |
1,900 |
2025/2/14 |
4,645 |
4,650 |
4,640 |
4,645 |
+0.00% |
1,300 |
2025/2/13 |
4,650 |
4,650 |
4,640 |
4,645 |
+0.00% |
2,000 |
2025/2/12 |
4,655 |
4,660 |
4,645 |
4,645 |
-0.11% |
2,600 |
2025/2/10 |
4,650 |
4,655 |
4,640 |
4,650 |
+0.43% |
1,900 |
2025/2/7 |
4,660 |
4,660 |
4,620 |
4,630 |
-0.54% |
3,000 |
2025/2/6 |
4,655 |
4,655 |
4,645 |
4,655 |
+0.22% |
1,700 |
2025/2/5 |
4,630 |
4,650 |
4,630 |
4,645 |
+0.32% |
1,400 |
2025/2/4 |
4,645 |
4,650 |
4,630 |
4,630 |
-0.32% |
3,600 |
2025/2/3 |
4,645 |
4,645 |
4,615 |
4,645 |
+0.87% |
1,900 |
2025/1/31 |
4,615 |
4,615 |
4,605 |
4,605 |
-0.32% |
1,600 |
2025/1/30 |
4,625 |
4,625 |
4,620 |
4,620 |
-0.22% |
1,300 |
2025/1/29 |
4,615 |
4,645 |
4,610 |
4,630 |
+0.43% |
3,400 |
2025/1/28 |
4,595 |
4,615 |
4,595 |
4,610 |
-0.22% |
900 |
2025/1/27 |
4,590 |
4,620 |
4,550 |
4,620 |
+1.09% |
8,900 |
2025/1/24 |
4,560 |
4,590 |
4,545 |
4,570 |
+0.22% |
2,500 |
2025/1/23 |
4,560 |
4,570 |
4,560 |
4,560 |
+0.00% |
1,900 |
2025/1/22 |
4,560 |
4,560 |
4,560 |
4,560 |
+0.00% |
200 |
2025/1/21 |
4,545 |
4,560 |
4,540 |
4,560 |
+0.77% |
900 |
2025/1/20 |
4,520 |
4,555 |
4,515 |
4,525 |
-0.33% |
3,200 |
2025/1/17 |
4,545 |
4,545 |
4,520 |
4,540 |
+0.33% |
1,000 |
2025/1/16 |
4,545 |
4,560 |
4,515 |
4,525 |
-0.98% |
2,100 |
2025/1/15 |
4,525 |
4,570 |
4,520 |
4,570 |
+0.77% |
2,500 |
2025/1/14 |
4,565 |
4,585 |
4,530 |
4,535 |
-0.33% |
8,700 |
2025/1/10 |
4,540 |
4,550 |
4,540 |
4,550 |
+0.00% |
1,300 |
2025/1/9 |
4,525 |
4,580 |
4,520 |
4,550 |
-0.22% |
4,800 |
2025/1/8 |
4,550 |
4,560 |
4,550 |
4,560 |
+0.22% |
1,300 |
2025/1/7 |
4,570 |
4,580 |
4,550 |
4,550 |
-0.22% |
1,200 |
2025/1/6 |
4,555 |
4,560 |
4,545 |
4,560 |
+0.44% |
3,200 |
2024/12/30 |
4,520 |
4,545 |
4,520 |
4,540 |
+0.55% |
1,700 |
2024/12/27 |
4,510 |
4,520 |
4,500 |
4,515 |
+0.22% |
800 |
2024/12/26 |
4,495 |
4,505 |
4,480 |
4,505 |
+0.33% |
6,000 |
2024/12/25 |
4,485 |
4,490 |
4,480 |
4,490 |
+0.00% |
5,200 |
2024/12/24 |
4,485 |
4,500 |
4,485 |
4,490 |
+0.00% |
5,800 |
2024/12/23 |
4,500 |
4,500 |
4,480 |
4,490 |
-0.22% |
6,300 |
2024/12/20 |
4,490 |
4,515 |
4,485 |
4,500 |
-0.44% |
6,000 |
2024/12/19 |
4,505 |
4,520 |
4,505 |
4,520 |
+0.22% |
1,300 |
2024/12/18 |
4,490 |
4,525 |
4,490 |
4,510 |
+0.22% |
3,200 |
2024/12/17 |
4,525 |
4,525 |
4,500 |
4,500 |
-0.22% |
3,800 |
2024/12/16 |
4,520 |
4,530 |
4,500 |
4,510 |
-0.22% |
4,100 |
2024/12/13 |
4,510 |
4,540 |
4,510 |
4,520 |
+0.22% |
3,400 |
2024/12/12 |
4,505 |
4,530 |
4,505 |
4,510 |
+0.11% |
2,700 |
2024/12/11 |
4,500 |
4,515 |
4,500 |
4,505 |
-0.11% |
1,900 |
2024/12/10 |
4,515 |
4,530 |
4,490 |
4,510 |
-0.11% |
6,500 |
2024/12/9 |
4,510 |
4,540 |
4,490 |
4,515 |
+0.22% |
7,300 |
2024/12/6 |
4,490 |
4,600 |
4,490 |
4,505 |
+0.33% |
8,200 |
2024/12/5 |
4,530 |
4,530 |
4,490 |
4,490 |
-0.88% |
5,900 |
2024/12/4 |
4,515 |
4,535 |
4,515 |
4,530 |
+0.33% |
2,200 |
2024/12/3 |
4,515 |
4,520 |
4,515 |
4,515 |
+0.11% |
1,900 |
2024/12/2 |
4,515 |
4,515 |
4,510 |
4,510 |
+0.22% |
900 |
2024/11/29 |
4,530 |
4,530 |
4,500 |
4,500 |
-0.77% |
2,600 |
2024/11/28 |
4,500 |
4,600 |
4,485 |
4,535 |
+0.78% |
6,200 |
2024/11/27 |
4,490 |
4,500 |
4,485 |
4,500 |
+0.22% |
2,500 |
2024/11/26 |
4,500 |
4,500 |
4,480 |
4,490 |
-0.22% |
4,700 |
2024/11/25 |
4,500 |
4,500 |
4,490 |
4,500 |
-0.11% |
2,000 |
2024/11/22 |
4,500 |
4,505 |
4,480 |
4,505 |
-0.22% |
6,800 |
2024/11/21 |
4,520 |
4,525 |
4,500 |
4,515 |
+0.22% |
1,000 |
2024/11/20 |
4,555 |
4,555 |
4,505 |
4,505 |
-1.10% |
3,100 |
2024/11/19 |
4,550 |
4,555 |
4,540 |
4,555 |
+0.22% |
1,500 |
2024/11/18 |
4,500 |
4,550 |
4,500 |
4,545 |
+1.00% |
3,000 |
2024/11/15 |
4,495 |
4,500 |
4,495 |
4,500 |
+0.33% |
2,300 |
2024/11/14 |
4,500 |
4,500 |
4,480 |
4,485 |
-0.33% |
3,400 |
2024/11/13 |
4,490 |
4,500 |
4,490 |
4,500 |
+0.33% |
2,100 |
2024/11/12 |
4,500 |
4,500 |
4,480 |
4,485 |
-0.33% |
3,300 |
2024/11/11 |
4,490 |
4,500 |
4,490 |
4,500 |
+0.22% |
2,000 |
2024/11/8 |
4,490 |
4,490 |
4,480 |
4,490 |
-0.11% |
3,000 |
2024/11/7 |
4,490 |
4,500 |
4,485 |
4,495 |
+0.00% |
3,400 |
2024/11/6 |
4,485 |
4,495 |
4,485 |
4,495 |
+0.22% |
1,300 |
2024/11/5 |
4,490 |
4,495 |
4,485 |
4,485 |
-0.11% |
1,600 |
2024/11/1 |
4,495 |
4,500 |
4,485 |
4,490 |
-0.11% |
1,800 |
2024/10/31 |
4,500 |
4,500 |
4,490 |
4,495 |
-0.11% |
2,300 |
2024/10/30 |
4,495 |
4,500 |
4,490 |
4,500 |
+0.33% |
1,700 |
2024/10/29 |
4,485 |
4,485 |
4,480 |
4,485 |
+0.00% |
2,500 |
2024/10/28 |
4,490 |
4,490 |
4,485 |
4,485 |
+0.11% |
2,000 |
2024/10/25 |
4,495 |
4,500 |
4,480 |
4,480 |
-0.11% |
7,200 |
2024/10/24 |
4,490 |
4,490 |
4,480 |
4,485 |
+0.00% |
2,000 |
|