日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
4,215 |
4,215 |
4,180 |
4,195 |
+0.48% |
23,700 |
2025/4/24 |
4,235 |
4,240 |
4,170 |
4,175 |
-1.07% |
35,600 |
2025/4/23 |
4,220 |
4,250 |
4,220 |
4,220 |
+0.00% |
22,400 |
2025/4/22 |
4,195 |
4,225 |
4,175 |
4,220 |
+0.60% |
26,600 |
2025/4/21 |
4,185 |
4,210 |
4,175 |
4,195 |
-0.24% |
27,900 |
2025/4/18 |
4,170 |
4,225 |
4,170 |
4,205 |
+0.84% |
35,500 |
2025/4/17 |
4,210 |
4,215 |
4,160 |
4,170 |
-0.36% |
33,300 |
2025/4/16 |
4,165 |
4,195 |
4,160 |
4,185 |
+0.48% |
31,300 |
2025/4/15 |
4,190 |
4,200 |
4,165 |
4,165 |
+0.00% |
29,600 |
2025/4/14 |
4,150 |
4,190 |
4,130 |
4,165 |
+0.36% |
36,400 |
2025/4/11 |
4,110 |
4,170 |
4,065 |
4,150 |
-0.72% |
45,000 |
2025/4/10 |
4,210 |
4,215 |
4,165 |
4,180 |
+1.33% |
57,100 |
2025/4/9 |
4,130 |
4,155 |
4,070 |
4,125 |
-0.84% |
52,400 |
2025/4/8 |
4,120 |
4,175 |
4,035 |
4,160 |
+3.74% |
77,400 |
2025/4/7 |
3,990 |
4,050 |
3,920 |
4,010 |
-3.72% |
102,100 |
2025/4/4 |
4,160 |
4,205 |
4,115 |
4,165 |
-1.54% |
76,700 |
2025/4/3 |
4,205 |
4,270 |
4,170 |
4,230 |
-0.35% |
74,100 |
2025/4/2 |
4,270 |
4,275 |
4,215 |
4,245 |
-1.05% |
48,000 |
2025/4/1 |
4,290 |
4,365 |
4,290 |
4,290 |
+0.47% |
42,800 |
2025/3/31 |
4,270 |
4,295 |
4,205 |
4,270 |
-0.81% |
69,800 |
2025/3/28 |
4,340 |
4,340 |
4,280 |
4,305 |
-1.26% |
71,100 |
2025/3/27 |
4,320 |
4,380 |
4,320 |
4,360 |
+0.46% |
83,000 |
2025/3/26 |
4,330 |
4,345 |
4,300 |
4,340 |
+1.28% |
35,800 |
2025/3/25 |
4,325 |
4,335 |
4,285 |
4,285 |
-1.04% |
43,900 |
2025/3/24 |
4,335 |
4,340 |
4,305 |
4,330 |
-0.12% |
37,400 |
2025/3/21 |
4,445 |
4,445 |
4,320 |
4,335 |
-2.14% |
80,000 |
2025/3/19 |
4,425 |
4,490 |
4,410 |
4,430 |
+0.11% |
55,100 |
2025/3/18 |
4,360 |
4,430 |
4,355 |
4,425 |
+2.19% |
62,800 |
2025/3/17 |
4,305 |
4,335 |
4,305 |
4,330 |
+1.17% |
38,100 |
2025/3/14 |
4,325 |
4,365 |
4,265 |
4,280 |
-1.72% |
51,400 |
2025/3/13 |
4,380 |
4,425 |
4,350 |
4,355 |
+0.23% |
71,700 |
2025/3/12 |
4,265 |
4,370 |
4,240 |
4,345 |
+2.84% |
84,000 |
2025/3/11 |
4,285 |
4,285 |
4,180 |
4,225 |
-1.40% |
83,300 |
2025/3/10 |
4,295 |
4,360 |
4,270 |
4,285 |
+0.00% |
51,400 |
2025/3/7 |
4,250 |
4,295 |
4,225 |
4,285 |
+0.35% |
42,600 |
2025/3/6 |
4,280 |
4,315 |
4,265 |
4,270 |
+0.35% |
31,500 |
2025/3/5 |
4,255 |
4,280 |
4,245 |
4,255 |
+0.00% |
30,400 |
2025/3/4 |
4,230 |
4,260 |
4,205 |
4,255 |
+0.59% |
39,400 |
2025/3/3 |
4,230 |
4,270 |
4,200 |
4,230 |
+2.30% |
56,600 |
2025/2/28 |
4,170 |
4,170 |
4,125 |
4,135 |
-0.36% |
76,300 |
2025/2/27 |
4,190 |
4,190 |
4,130 |
4,150 |
-0.60% |
23,500 |
2025/2/26 |
4,210 |
4,220 |
4,115 |
4,175 |
-0.60% |
51,500 |
2025/2/25 |
4,185 |
4,200 |
4,160 |
4,200 |
+1.20% |
32,500 |
2025/2/21 |
4,165 |
4,165 |
4,120 |
4,150 |
+0.00% |
33,400 |
2025/2/20 |
4,135 |
4,150 |
4,125 |
4,150 |
+0.36% |
26,400 |
2025/2/19 |
4,140 |
4,150 |
4,110 |
4,135 |
-0.36% |
48,600 |
2025/2/18 |
4,195 |
4,205 |
4,140 |
4,150 |
-1.07% |
43,700 |
2025/2/17 |
4,235 |
4,235 |
4,190 |
4,195 |
-0.94% |
38,400 |
2025/2/14 |
4,240 |
4,245 |
4,225 |
4,235 |
-0.59% |
16,700 |
2025/2/13 |
4,275 |
4,275 |
4,240 |
4,260 |
+0.71% |
20,400 |
2025/2/12 |
4,255 |
4,265 |
4,230 |
4,230 |
-0.12% |
27,500 |
2025/2/10 |
4,265 |
4,270 |
4,220 |
4,235 |
-0.70% |
23,000 |
2025/2/7 |
4,340 |
4,340 |
4,245 |
4,265 |
-1.73% |
45,100 |
2025/2/6 |
4,300 |
4,340 |
4,295 |
4,340 |
+0.93% |
26,700 |
2025/2/5 |
4,280 |
4,360 |
4,280 |
4,300 |
+0.70% |
60,800 |
2025/2/4 |
4,280 |
4,295 |
4,235 |
4,270 |
+0.12% |
47,200 |
2025/2/3 |
4,265 |
4,295 |
4,255 |
4,265 |
-0.12% |
43,500 |
2025/1/31 |
4,355 |
4,455 |
4,265 |
4,270 |
-0.93% |
103,900 |
2025/1/30 |
4,280 |
4,330 |
4,255 |
4,310 |
+0.70% |
31,000 |
2025/1/29 |
4,295 |
4,315 |
4,275 |
4,280 |
-0.58% |
31,800 |
2025/1/28 |
4,285 |
4,305 |
4,265 |
4,305 |
-0.46% |
27,600 |
2025/1/27 |
4,290 |
4,325 |
4,280 |
4,325 |
+2.00% |
27,400 |
2025/1/24 |
4,280 |
4,280 |
4,240 |
4,240 |
+0.00% |
17,600 |
2025/1/23 |
4,255 |
4,255 |
4,200 |
4,240 |
-0.24% |
34,900 |
2025/1/22 |
4,250 |
4,265 |
4,235 |
4,250 |
+0.59% |
24,100 |
2025/1/21 |
4,280 |
4,285 |
4,220 |
4,225 |
-0.71% |
25,000 |
2025/1/20 |
4,285 |
4,300 |
4,240 |
4,255 |
-0.82% |
41,300 |
2025/1/17 |
4,270 |
4,295 |
4,265 |
4,290 |
+0.47% |
31,800 |
2025/1/16 |
4,295 |
4,310 |
4,265 |
4,270 |
+0.95% |
52,700 |
2025/1/15 |
4,210 |
4,250 |
4,210 |
4,230 |
-0.59% |
32,500 |
2025/1/14 |
4,280 |
4,285 |
4,220 |
4,255 |
-0.58% |
51,100 |
2025/1/10 |
4,310 |
4,320 |
4,280 |
4,280 |
-0.47% |
37,500 |
2025/1/9 |
4,250 |
4,305 |
4,250 |
4,300 |
+1.18% |
30,800 |
2025/1/8 |
4,280 |
4,295 |
4,245 |
4,250 |
-1.05% |
34,200 |
2025/1/7 |
4,300 |
4,310 |
4,270 |
4,295 |
+0.12% |
36,900 |
2025/1/6 |
4,350 |
4,355 |
4,285 |
4,290 |
-1.38% |
52,300 |
2024/12/30 |
4,350 |
4,375 |
4,350 |
4,350 |
-0.34% |
24,700 |
2024/12/27 |
4,350 |
4,370 |
4,325 |
4,365 |
+1.16% |
36,000 |
2024/12/26 |
4,355 |
4,355 |
4,310 |
4,315 |
-0.92% |
30,100 |
2024/12/25 |
4,415 |
4,415 |
4,335 |
4,355 |
-0.46% |
27,000 |
2024/12/24 |
4,420 |
4,420 |
4,375 |
4,375 |
-1.02% |
23,800 |
2024/12/23 |
4,450 |
4,470 |
4,415 |
4,420 |
+0.11% |
29,700 |
2024/12/20 |
4,460 |
4,465 |
4,395 |
4,415 |
-1.12% |
72,500 |
2024/12/19 |
4,400 |
4,495 |
4,400 |
4,465 |
+0.68% |
54,400 |
2024/12/18 |
4,475 |
4,480 |
4,410 |
4,435 |
-0.78% |
34,000 |
2024/12/17 |
4,440 |
4,470 |
4,420 |
4,470 |
+1.71% |
32,400 |
2024/12/16 |
4,400 |
4,430 |
4,385 |
4,395 |
-0.11% |
25,800 |
2024/12/13 |
4,445 |
4,445 |
4,340 |
4,400 |
-1.35% |
56,300 |
2024/12/12 |
4,415 |
4,470 |
4,405 |
4,460 |
+1.94% |
28,000 |
2024/12/11 |
4,390 |
4,405 |
4,375 |
4,375 |
-0.46% |
41,100 |
2024/12/10 |
4,415 |
4,430 |
4,390 |
4,395 |
+1.03% |
33,200 |
2024/12/9 |
4,355 |
4,365 |
4,340 |
4,350 |
-0.11% |
20,600 |
2024/12/6 |
4,320 |
4,360 |
4,320 |
4,355 |
+0.81% |
33,600 |
2024/12/5 |
4,350 |
4,350 |
4,290 |
4,320 |
+0.00% |
27,000 |
2024/12/4 |
4,395 |
4,395 |
4,315 |
4,320 |
-1.71% |
39,400 |
2024/12/3 |
4,385 |
4,400 |
4,365 |
4,395 |
+0.69% |
25,500 |
2024/12/2 |
4,375 |
4,430 |
4,360 |
4,365 |
+0.00% |
47,000 |
2024/11/29 |
4,300 |
4,380 |
4,295 |
4,365 |
+1.75% |
28,300 |
2024/11/28 |
4,250 |
4,295 |
4,245 |
4,290 |
+0.82% |
28,900 |
2024/11/27 |
4,300 |
4,310 |
4,205 |
4,255 |
-1.73% |
58,100 |
2024/11/26 |
4,325 |
4,340 |
4,290 |
4,330 |
+0.35% |
45,800 |
2024/11/25 |
4,345 |
4,360 |
4,310 |
4,315 |
+0.12% |
37,400 |
2024/11/22 |
4,280 |
4,320 |
4,255 |
4,310 |
+0.70% |
25,300 |
2024/11/21 |
4,290 |
4,305 |
4,275 |
4,280 |
-0.12% |
13,600 |
2024/11/20 |
4,325 |
4,350 |
4,285 |
4,285 |
-0.92% |
21,200 |
2024/11/19 |
4,320 |
4,340 |
4,310 |
4,325 |
+0.23% |
25,300 |
2024/11/18 |
4,350 |
4,360 |
4,285 |
4,315 |
-0.80% |
28,800 |
2024/11/15 |
4,385 |
4,395 |
4,320 |
4,350 |
-0.80% |
31,000 |
2024/11/14 |
4,370 |
4,410 |
4,335 |
4,385 |
+1.27% |
59,400 |
2024/11/13 |
4,300 |
4,345 |
4,270 |
4,330 |
+1.76% |
46,600 |
2024/11/12 |
4,240 |
4,270 |
4,220 |
4,255 |
+0.47% |
40,900 |
2024/11/11 |
4,240 |
4,240 |
4,205 |
4,235 |
-0.12% |
20,300 |
2024/11/8 |
4,260 |
4,280 |
4,235 |
4,240 |
-0.12% |
22,200 |
2024/11/7 |
4,215 |
4,265 |
4,205 |
4,245 |
+1.07% |
30,200 |
2024/11/6 |
4,200 |
4,235 |
4,165 |
4,200 |
+0.12% |
27,100 |
2024/11/5 |
4,280 |
4,290 |
4,185 |
4,195 |
-0.83% |
29,600 |
2024/11/1 |
4,335 |
4,375 |
4,230 |
4,230 |
-2.42% |
46,500 |
2024/10/31 |
4,300 |
4,360 |
4,300 |
4,335 |
+1.52% |
73,900 |
2024/10/30 |
4,190 |
4,290 |
4,170 |
4,270 |
+1.55% |
54,400 |
2024/10/29 |
4,200 |
4,235 |
4,195 |
4,205 |
+0.12% |
32,300 |
2024/10/28 |
4,085 |
4,200 |
4,080 |
4,200 |
+1.94% |
46,600 |
2024/10/25 |
4,115 |
4,145 |
4,100 |
4,120 |
+0.73% |
67,200 |
2024/10/24 |
4,115 |
4,115 |
4,065 |
4,090 |
+0.37% |
32,500 |
|