日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
5,547 |
5,549 |
5,273 |
5,368 |
+0.39% |
2,612,800 |
2025/4/24 |
5,380 |
5,426 |
5,291 |
5,347 |
-1.31% |
1,814,000 |
2025/4/23 |
5,259 |
5,421 |
5,240 |
5,418 |
+1.10% |
1,794,900 |
2025/4/22 |
5,449 |
5,449 |
5,320 |
5,359 |
-1.18% |
966,100 |
2025/4/21 |
5,400 |
5,437 |
5,370 |
5,423 |
-0.39% |
847,600 |
2025/4/18 |
5,329 |
5,446 |
5,290 |
5,444 |
+0.85% |
730,600 |
2025/4/17 |
5,365 |
5,417 |
5,339 |
5,398 |
+0.97% |
965,800 |
2025/4/16 |
5,350 |
5,374 |
5,315 |
5,346 |
+0.49% |
1,037,700 |
2025/4/15 |
5,415 |
5,416 |
5,289 |
5,320 |
-0.45% |
1,455,300 |
2025/4/14 |
5,317 |
5,430 |
5,311 |
5,344 |
+2.91% |
1,946,200 |
2025/4/11 |
5,156 |
5,193 |
5,027 |
5,193 |
-1.20% |
1,903,200 |
2025/4/10 |
5,172 |
5,293 |
5,051 |
5,256 |
+6.96% |
1,890,200 |
2025/4/9 |
4,921 |
4,963 |
4,833 |
4,914 |
-1.17% |
1,584,900 |
2025/4/8 |
4,904 |
5,086 |
4,882 |
4,972 |
+5.23% |
2,323,300 |
2025/4/7 |
4,785 |
4,864 |
4,679 |
4,725 |
-5.41% |
2,556,400 |
2025/4/4 |
4,994 |
5,100 |
4,933 |
4,995 |
+1.32% |
2,101,200 |
2025/4/3 |
4,821 |
4,974 |
4,810 |
4,930 |
-0.62% |
1,666,400 |
2025/4/2 |
5,070 |
5,075 |
4,886 |
4,961 |
-2.15% |
2,354,500 |
2025/4/1 |
4,884 |
5,499 |
4,884 |
5,070 |
+4.84% |
9,044,500 |
2025/3/31 |
4,762 |
4,863 |
4,749 |
4,836 |
-2.24% |
1,813,500 |
2025/3/28 |
4,940 |
4,988 |
4,910 |
4,947 |
-0.86% |
1,550,400 |
2025/3/27 |
4,887 |
4,993 |
4,882 |
4,990 |
+2.04% |
1,648,700 |
2025/3/26 |
4,875 |
4,946 |
4,840 |
4,890 |
+0.06% |
1,581,000 |
2025/3/25 |
4,889 |
4,937 |
4,862 |
4,887 |
+0.00% |
1,537,200 |
2025/3/24 |
4,933 |
4,961 |
4,887 |
4,887 |
-0.83% |
1,287,100 |
2025/3/21 |
4,985 |
5,000 |
4,888 |
4,928 |
-1.52% |
2,186,600 |
2025/3/19 |
5,031 |
5,084 |
5,001 |
5,004 |
-1.18% |
1,096,300 |
2025/3/18 |
5,002 |
5,114 |
5,002 |
5,064 |
+2.01% |
1,047,800 |
2025/3/17 |
5,003 |
5,026 |
4,963 |
4,964 |
+0.20% |
772,900 |
2025/3/14 |
4,878 |
5,006 |
4,876 |
4,954 |
+0.59% |
1,558,700 |
2025/3/13 |
4,967 |
5,012 |
4,920 |
4,925 |
-1.20% |
1,583,200 |
2025/3/12 |
5,051 |
5,075 |
4,966 |
4,985 |
-0.32% |
2,068,700 |
2025/3/11 |
4,990 |
5,033 |
4,951 |
5,001 |
-2.51% |
2,073,700 |
2025/3/10 |
5,045 |
5,155 |
5,018 |
5,130 |
+1.79% |
1,267,800 |
2025/3/7 |
5,090 |
5,151 |
5,010 |
5,040 |
-2.67% |
1,427,300 |
2025/3/6 |
5,130 |
5,231 |
5,130 |
5,178 |
+0.50% |
1,398,400 |
2025/3/5 |
5,194 |
5,235 |
5,130 |
5,152 |
-0.21% |
1,206,300 |
2025/3/4 |
5,130 |
5,188 |
5,100 |
5,163 |
+0.23% |
1,326,900 |
2025/3/3 |
5,040 |
5,167 |
5,007 |
5,151 |
+3.50% |
1,233,700 |
2025/2/28 |
5,125 |
5,179 |
4,954 |
4,977 |
-6.01% |
2,534,400 |
2025/2/27 |
5,253 |
5,320 |
5,211 |
5,295 |
+0.78% |
922,500 |
2025/2/26 |
5,243 |
5,267 |
5,185 |
5,254 |
+0.57% |
822,300 |
2025/2/25 |
5,217 |
5,251 |
5,166 |
5,224 |
-0.15% |
970,000 |
2025/2/21 |
5,129 |
5,245 |
5,124 |
5,232 |
+1.38% |
925,200 |
2025/2/20 |
5,229 |
5,256 |
5,118 |
5,161 |
-3.15% |
1,451,400 |
2025/2/19 |
5,270 |
5,363 |
5,228 |
5,329 |
-0.15% |
832,300 |
2025/2/18 |
5,311 |
5,401 |
5,309 |
5,337 |
+0.47% |
964,100 |
2025/2/17 |
5,358 |
5,367 |
5,309 |
5,312 |
-0.80% |
635,400 |
2025/2/14 |
5,336 |
5,388 |
5,324 |
5,355 |
+0.15% |
1,052,900 |
2025/2/13 |
5,264 |
5,360 |
5,252 |
5,347 |
+1.15% |
1,016,400 |
2025/2/12 |
5,306 |
5,339 |
5,252 |
5,286 |
-1.36% |
1,768,000 |
2025/2/10 |
5,359 |
5,385 |
5,331 |
5,359 |
-0.20% |
1,095,100 |
2025/2/7 |
5,450 |
5,476 |
5,342 |
5,370 |
-0.81% |
1,038,100 |
2025/2/6 |
5,392 |
5,448 |
5,359 |
5,414 |
+0.11% |
1,372,700 |
2025/2/5 |
5,358 |
5,443 |
5,350 |
5,408 |
+0.97% |
1,122,500 |
2025/2/4 |
5,405 |
5,444 |
5,305 |
5,356 |
+2.51% |
1,455,100 |
2025/2/3 |
5,102 |
5,330 |
5,076 |
5,225 |
-1.28% |
2,190,200 |
2025/1/31 |
5,363 |
5,565 |
5,216 |
5,293 |
+6.01% |
4,705,400 |
2025/1/30 |
5,055 |
5,082 |
4,890 |
4,993 |
-1.73% |
2,060,400 |
2025/1/29 |
4,982 |
5,091 |
4,930 |
5,081 |
+2.83% |
2,692,700 |
2025/1/28 |
4,784 |
4,957 |
4,776 |
4,941 |
+3.56% |
2,306,400 |
2025/1/27 |
4,758 |
4,787 |
4,713 |
4,771 |
+1.53% |
1,449,400 |
2025/1/24 |
4,695 |
4,729 |
4,684 |
4,699 |
+1.01% |
1,198,000 |
2025/1/23 |
4,642 |
4,680 |
4,627 |
4,652 |
+0.22% |
918,000 |
2025/1/22 |
4,661 |
4,692 |
4,621 |
4,642 |
-0.26% |
1,378,800 |
2025/1/21 |
4,649 |
4,672 |
4,594 |
4,654 |
+0.43% |
885,100 |
2025/1/20 |
4,568 |
4,648 |
4,558 |
4,634 |
+1.62% |
1,049,800 |
2025/1/17 |
4,596 |
4,627 |
4,545 |
4,560 |
-0.65% |
1,183,500 |
2025/1/16 |
4,557 |
4,609 |
4,530 |
4,590 |
+1.89% |
1,333,700 |
2025/1/15 |
4,526 |
4,565 |
4,483 |
4,505 |
+0.69% |
1,114,800 |
2025/1/14 |
4,552 |
4,569 |
4,444 |
4,474 |
-2.10% |
1,635,600 |
2025/1/10 |
4,597 |
4,627 |
4,569 |
4,570 |
-0.74% |
1,447,500 |
2025/1/9 |
4,651 |
4,673 |
4,564 |
4,604 |
-0.45% |
1,123,000 |
2025/1/8 |
4,690 |
4,691 |
4,600 |
4,625 |
-1.41% |
1,301,900 |
2025/1/7 |
4,610 |
4,694 |
4,587 |
4,691 |
+2.18% |
1,003,300 |
2025/1/6 |
4,690 |
4,695 |
4,561 |
4,591 |
-1.46% |
1,542,500 |
2024/12/30 |
4,716 |
4,727 |
4,646 |
4,659 |
-1.25% |
777,800 |
2024/12/27 |
4,709 |
4,736 |
4,661 |
4,718 |
+1.16% |
895,000 |
2024/12/26 |
4,660 |
4,682 |
4,616 |
4,664 |
+0.19% |
835,900 |
2024/12/25 |
4,676 |
4,681 |
4,610 |
4,655 |
-0.19% |
838,200 |
2024/12/24 |
4,677 |
4,697 |
4,649 |
4,664 |
-0.32% |
679,000 |
2024/12/23 |
4,690 |
4,713 |
4,658 |
4,679 |
+0.69% |
829,600 |
2024/12/20 |
4,666 |
4,690 |
4,642 |
4,647 |
-0.15% |
1,686,900 |
2024/12/19 |
4,531 |
4,662 |
4,530 |
4,654 |
+0.82% |
993,400 |
2024/12/18 |
4,629 |
4,650 |
4,600 |
4,616 |
+0.02% |
684,700 |
2024/12/17 |
4,598 |
4,658 |
4,589 |
4,615 |
+0.61% |
857,300 |
2024/12/16 |
4,610 |
4,636 |
4,558 |
4,587 |
-1.82% |
917,900 |
2024/12/13 |
4,666 |
4,704 |
4,632 |
4,672 |
-1.02% |
1,358,600 |
2024/12/12 |
4,727 |
4,772 |
4,712 |
4,720 |
+1.09% |
1,576,600 |
2024/12/11 |
4,658 |
4,680 |
4,607 |
4,669 |
+0.58% |
1,349,700 |
2024/12/10 |
4,720 |
4,733 |
4,616 |
4,642 |
-1.34% |
1,394,000 |
2024/12/9 |
4,605 |
4,796 |
4,582 |
4,705 |
+2.82% |
1,907,600 |
2024/12/6 |
4,539 |
4,610 |
4,539 |
4,576 |
+1.08% |
1,182,800 |
2024/12/5 |
4,545 |
4,573 |
4,506 |
4,527 |
-0.24% |
785,600 |
2024/12/4 |
4,598 |
4,610 |
4,520 |
4,538 |
-1.13% |
1,055,200 |
2024/12/3 |
4,597 |
4,618 |
4,492 |
4,590 |
+0.44% |
1,398,500 |
2024/12/2 |
4,619 |
4,623 |
4,559 |
4,570 |
-0.24% |
1,119,000 |
2024/11/29 |
4,568 |
4,597 |
4,538 |
4,581 |
+0.48% |
936,700 |
2024/11/28 |
4,528 |
4,573 |
4,486 |
4,559 |
+0.68% |
1,067,800 |
2024/11/27 |
4,430 |
4,577 |
4,412 |
4,528 |
+2.28% |
1,686,700 |
2024/11/26 |
4,350 |
4,452 |
4,335 |
4,427 |
-1.29% |
1,402,200 |
2024/11/25 |
4,446 |
4,511 |
4,446 |
4,485 |
+1.93% |
3,101,700 |
2024/11/22 |
4,401 |
4,447 |
4,397 |
4,400 |
-0.18% |
1,516,100 |
2024/11/21 |
4,504 |
4,529 |
4,390 |
4,408 |
-2.00% |
1,596,300 |
2024/11/20 |
4,450 |
4,522 |
4,445 |
4,498 |
+0.36% |
1,240,000 |
2024/11/19 |
4,574 |
4,587 |
4,467 |
4,482 |
-1.17% |
1,697,000 |
2024/11/18 |
4,549 |
4,577 |
4,506 |
4,535 |
-0.98% |
1,162,300 |
2024/11/15 |
4,600 |
4,628 |
4,580 |
4,580 |
-0.33% |
1,113,200 |
2024/11/14 |
4,586 |
4,666 |
4,573 |
4,595 |
-0.43% |
983,000 |
2024/11/13 |
4,636 |
4,649 |
4,592 |
4,615 |
-1.39% |
1,097,700 |
2024/11/12 |
4,749 |
4,777 |
4,653 |
4,680 |
-0.30% |
1,076,800 |
2024/11/11 |
4,710 |
4,735 |
4,668 |
4,694 |
-0.87% |
1,258,000 |
2024/11/8 |
4,631 |
4,740 |
4,561 |
4,735 |
+5.43% |
2,689,600 |
2024/11/7 |
4,550 |
4,598 |
4,487 |
4,491 |
-1.41% |
2,115,600 |
2024/11/6 |
4,561 |
4,645 |
4,546 |
4,555 |
-1.15% |
1,848,700 |
2024/11/5 |
4,503 |
4,608 |
4,482 |
4,608 |
+2.56% |
1,897,300 |
2024/11/1 |
4,484 |
4,571 |
4,481 |
4,493 |
-2.16% |
2,466,100 |
2024/10/31 |
4,615 |
4,740 |
4,545 |
4,592 |
-8.14% |
4,512,100 |
2024/10/30 |
5,033 |
5,038 |
4,939 |
4,999 |
+2.02% |
2,784,100 |
2024/10/29 |
4,810 |
4,936 |
4,798 |
4,900 |
+0.95% |
1,945,200 |
2024/10/28 |
4,787 |
4,884 |
4,771 |
4,854 |
+0.81% |
1,669,500 |
2024/10/25 |
4,846 |
4,857 |
4,793 |
4,815 |
-0.78% |
1,300,800 |
2024/10/24 |
4,833 |
4,882 |
4,829 |
4,853 |
-0.57% |
1,604,200 |
|