日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/3/19 |
5,000 |
5,030 |
4,940 |
4,970 |
-0.60% |
21,600 |
2025/3/18 |
4,815 |
5,050 |
4,815 |
5,000 |
+4.71% |
52,100 |
2025/3/17 |
4,740 |
4,835 |
4,740 |
4,775 |
+0.74% |
21,600 |
2025/3/14 |
4,715 |
4,760 |
4,685 |
4,740 |
+0.11% |
24,200 |
2025/3/13 |
4,785 |
4,785 |
4,720 |
4,735 |
-0.32% |
15,100 |
2025/3/12 |
4,765 |
4,795 |
4,720 |
4,750 |
-0.73% |
16,200 |
2025/3/11 |
4,730 |
4,785 |
4,660 |
4,785 |
-0.31% |
25,600 |
2025/3/10 |
4,825 |
4,845 |
4,755 |
4,800 |
-0.72% |
13,600 |
2025/3/7 |
4,870 |
4,895 |
4,815 |
4,835 |
-0.92% |
15,100 |
2025/3/6 |
4,855 |
4,895 |
4,850 |
4,880 |
+0.83% |
16,300 |
2025/3/5 |
4,790 |
4,865 |
4,790 |
4,840 |
+1.04% |
17,500 |
2025/3/4 |
4,790 |
4,800 |
4,700 |
4,790 |
+0.21% |
19,300 |
2025/3/3 |
4,735 |
4,795 |
4,735 |
4,780 |
+2.03% |
20,300 |
2025/2/28 |
4,735 |
4,750 |
4,685 |
4,685 |
-1.06% |
31,200 |
2025/2/27 |
4,665 |
4,745 |
4,665 |
4,735 |
+1.50% |
17,400 |
2025/2/26 |
4,680 |
4,680 |
4,610 |
4,665 |
+0.11% |
18,500 |
2025/2/25 |
4,625 |
4,690 |
4,590 |
4,660 |
-0.11% |
23,400 |
2025/2/21 |
4,665 |
4,715 |
4,625 |
4,665 |
+0.11% |
25,100 |
2025/2/20 |
4,860 |
4,860 |
4,625 |
4,660 |
-4.41% |
33,400 |
2025/2/19 |
4,955 |
4,980 |
4,850 |
4,875 |
-2.01% |
21,100 |
2025/2/18 |
4,945 |
4,990 |
4,930 |
4,975 |
+0.61% |
16,400 |
2025/2/17 |
5,000 |
5,070 |
4,945 |
4,945 |
-0.70% |
40,200 |
2025/2/14 |
5,000 |
5,000 |
4,950 |
4,980 |
-0.40% |
28,600 |
2025/2/13 |
4,900 |
5,030 |
4,900 |
5,000 |
+2.46% |
34,300 |
2025/2/12 |
4,900 |
4,920 |
4,875 |
4,880 |
+0.41% |
30,100 |
2025/2/10 |
4,780 |
4,875 |
4,750 |
4,860 |
+2.97% |
73,200 |
2025/2/7 |
4,615 |
4,735 |
4,615 |
4,720 |
+2.72% |
42,900 |
2025/2/6 |
4,475 |
4,645 |
4,415 |
4,595 |
-4.77% |
81,500 |
2025/2/5 |
4,820 |
4,825 |
4,760 |
4,825 |
+1.26% |
25,300 |
2025/2/4 |
4,800 |
4,800 |
4,730 |
4,765 |
+0.74% |
22,200 |
2025/2/3 |
4,825 |
4,825 |
4,710 |
4,730 |
-2.27% |
34,600 |
2025/1/31 |
4,840 |
4,840 |
4,790 |
4,840 |
+0.83% |
16,100 |
2025/1/30 |
4,800 |
4,820 |
4,765 |
4,800 |
+0.10% |
13,200 |
2025/1/29 |
4,755 |
4,820 |
4,740 |
4,795 |
+1.16% |
25,000 |
2025/1/28 |
4,695 |
4,765 |
4,675 |
4,740 |
+0.96% |
28,200 |
2025/1/27 |
4,745 |
4,745 |
4,670 |
4,695 |
+0.11% |
19,100 |
2025/1/24 |
4,700 |
4,750 |
4,685 |
4,690 |
+0.11% |
16,300 |
2025/1/23 |
4,650 |
4,700 |
4,635 |
4,685 |
+0.64% |
16,100 |
2025/1/22 |
4,670 |
4,690 |
4,640 |
4,655 |
+0.54% |
17,800 |
2025/1/21 |
4,645 |
4,645 |
4,595 |
4,630 |
-0.43% |
22,300 |
2025/1/20 |
4,675 |
4,710 |
4,635 |
4,650 |
+0.00% |
25,400 |
2025/1/17 |
4,730 |
4,730 |
4,630 |
4,650 |
-1.48% |
20,400 |
2025/1/16 |
4,910 |
4,950 |
4,720 |
4,720 |
-4.07% |
28,900 |
2025/1/15 |
4,930 |
4,940 |
4,870 |
4,920 |
+0.82% |
18,300 |
2025/1/14 |
4,860 |
4,905 |
4,855 |
4,880 |
-0.71% |
33,900 |
2025/1/10 |
4,875 |
4,965 |
4,855 |
4,915 |
+0.92% |
30,600 |
2025/1/9 |
4,835 |
4,890 |
4,820 |
4,870 |
-0.20% |
38,200 |
2025/1/8 |
4,880 |
4,900 |
4,860 |
4,880 |
-0.10% |
35,500 |
2025/1/7 |
4,850 |
4,915 |
4,825 |
4,885 |
+1.24% |
38,600 |
2025/1/6 |
4,855 |
4,890 |
4,805 |
4,825 |
-0.52% |
49,300 |
2024/12/30 |
4,850 |
4,900 |
4,850 |
4,850 |
+0.00% |
23,100 |
2024/12/27 |
4,805 |
4,850 |
4,790 |
4,850 |
+1.46% |
40,100 |
2024/12/26 |
4,800 |
4,805 |
4,775 |
4,780 |
-0.21% |
34,000 |
2024/12/25 |
4,800 |
4,800 |
4,755 |
4,790 |
+0.31% |
35,900 |
2024/12/24 |
4,800 |
4,815 |
4,755 |
4,775 |
+0.42% |
52,400 |
2024/12/23 |
4,700 |
4,795 |
4,700 |
4,755 |
+2.15% |
39,300 |
2024/12/20 |
4,700 |
4,705 |
4,635 |
4,655 |
-0.32% |
34,600 |
2024/12/19 |
4,625 |
4,715 |
4,625 |
4,670 |
-0.11% |
46,100 |
2024/12/18 |
4,625 |
4,710 |
4,625 |
4,675 |
+1.74% |
42,900 |
2024/12/17 |
4,625 |
4,625 |
4,575 |
4,595 |
-0.65% |
35,100 |
2024/12/16 |
4,545 |
4,625 |
4,510 |
4,625 |
+2.10% |
51,400 |
2024/12/13 |
4,420 |
4,555 |
4,420 |
4,530 |
+1.91% |
52,100 |
2024/12/12 |
4,390 |
4,475 |
4,390 |
4,445 |
+1.48% |
32,500 |
2024/12/11 |
4,400 |
4,400 |
4,355 |
4,380 |
-0.23% |
17,100 |
2024/12/10 |
4,400 |
4,430 |
4,365 |
4,390 |
-0.11% |
20,400 |
2024/12/9 |
4,410 |
4,425 |
4,365 |
4,395 |
+0.57% |
26,200 |
2024/12/6 |
4,405 |
4,405 |
4,335 |
4,370 |
-0.68% |
21,300 |
2024/12/5 |
4,360 |
4,420 |
4,345 |
4,400 |
+1.85% |
25,500 |
2024/12/4 |
4,420 |
4,420 |
4,315 |
4,320 |
-2.26% |
22,700 |
2024/12/3 |
4,395 |
4,445 |
4,385 |
4,420 |
+1.14% |
36,000 |
2024/12/2 |
4,305 |
4,385 |
4,305 |
4,370 |
+0.92% |
19,600 |
2024/11/29 |
4,305 |
4,360 |
4,295 |
4,330 |
+0.46% |
18,100 |
2024/11/28 |
4,310 |
4,310 |
4,270 |
4,310 |
+0.00% |
19,500 |
2024/11/27 |
4,355 |
4,355 |
4,265 |
4,310 |
-1.03% |
20,800 |
2024/11/26 |
4,315 |
4,355 |
4,295 |
4,355 |
+1.16% |
27,900 |
2024/11/25 |
4,385 |
4,390 |
4,290 |
4,305 |
-1.71% |
37,500 |
2024/11/22 |
4,355 |
4,385 |
4,330 |
4,380 |
+0.57% |
26,500 |
2024/11/21 |
4,340 |
4,375 |
4,315 |
4,355 |
+0.58% |
19,500 |
2024/11/20 |
4,305 |
4,355 |
4,300 |
4,330 |
+0.35% |
27,100 |
2024/11/19 |
4,315 |
4,350 |
4,315 |
4,315 |
-0.58% |
14,400 |
2024/11/18 |
4,375 |
4,405 |
4,300 |
4,340 |
-1.14% |
19,000 |
2024/11/15 |
4,380 |
4,415 |
4,325 |
4,390 |
+0.23% |
31,500 |
2024/11/14 |
4,350 |
4,410 |
4,350 |
4,380 |
+0.46% |
32,600 |
2024/11/13 |
4,330 |
4,385 |
4,310 |
4,360 |
+0.69% |
32,100 |
2024/11/12 |
4,310 |
4,385 |
4,310 |
4,330 |
+0.46% |
38,000 |
2024/11/11 |
4,265 |
4,310 |
4,260 |
4,310 |
+1.06% |
19,000 |
2024/11/8 |
4,305 |
4,325 |
4,260 |
4,265 |
-0.23% |
44,900 |
2024/11/7 |
4,270 |
4,310 |
4,235 |
4,275 |
-0.12% |
44,300 |
2024/11/6 |
4,235 |
4,280 |
4,215 |
4,280 |
+0.35% |
35,500 |
2024/11/5 |
4,185 |
4,280 |
4,170 |
4,265 |
+2.03% |
25,600 |
2024/11/1 |
4,205 |
4,205 |
4,120 |
4,180 |
-1.42% |
34,800 |
2024/10/31 |
4,270 |
4,290 |
4,205 |
4,240 |
+0.00% |
47,600 |
2024/10/30 |
4,245 |
4,300 |
4,235 |
4,240 |
-0.59% |
45,000 |
2024/10/29 |
4,205 |
4,265 |
4,205 |
4,265 |
+1.67% |
16,000 |
2024/10/28 |
4,130 |
4,195 |
4,120 |
4,195 |
+1.94% |
13,500 |
2024/10/25 |
4,145 |
4,145 |
4,085 |
4,115 |
-0.72% |
18,300 |
2024/10/24 |
4,155 |
4,155 |
4,105 |
4,145 |
-0.24% |
15,800 |
2024/10/23 |
4,170 |
4,195 |
4,125 |
4,155 |
-0.84% |
12,200 |
2024/10/22 |
4,280 |
4,280 |
4,190 |
4,190 |
-1.64% |
23,700 |
2024/10/21 |
4,275 |
4,290 |
4,215 |
4,260 |
+0.00% |
21,200 |
2024/10/18 |
4,260 |
4,285 |
4,240 |
4,260 |
+0.12% |
18,100 |
2024/10/17 |
4,280 |
4,285 |
4,240 |
4,255 |
-1.16% |
13,600 |
2024/10/16 |
4,285 |
4,335 |
4,240 |
4,305 |
+0.12% |
30,600 |
2024/10/15 |
4,275 |
4,310 |
4,255 |
4,300 |
+1.06% |
22,900 |
2024/10/11 |
4,295 |
4,295 |
4,255 |
4,255 |
-0.93% |
19,600 |
2024/10/10 |
4,320 |
4,330 |
4,240 |
4,295 |
+0.82% |
30,800 |
2024/10/9 |
4,295 |
4,300 |
4,220 |
4,260 |
+0.47% |
40,600 |
2024/10/8 |
4,200 |
4,240 |
4,190 |
4,240 |
-0.70% |
26,600 |
2024/10/7 |
4,285 |
4,315 |
4,240 |
4,270 |
+0.95% |
34,100 |
2024/10/4 |
4,190 |
4,235 |
4,185 |
4,230 |
+1.81% |
27,500 |
2024/10/3 |
4,200 |
4,205 |
4,140 |
4,155 |
+0.00% |
50,400 |
2024/10/2 |
4,140 |
4,180 |
4,130 |
4,155 |
-0.48% |
25,400 |
2024/10/1 |
4,195 |
4,195 |
4,135 |
4,175 |
+0.36% |
25,900 |
2024/9/30 |
4,155 |
4,180 |
4,120 |
4,160 |
-1.54% |
35,700 |
2024/9/27 |
4,195 |
4,250 |
4,190 |
4,225 |
-1.05% |
28,200 |
2024/9/26 |
4,225 |
4,285 |
4,195 |
4,270 |
+1.91% |
50,300 |
2024/9/25 |
4,170 |
4,195 |
4,155 |
4,190 |
-0.24% |
38,100 |
2024/9/24 |
4,200 |
4,205 |
4,160 |
4,200 |
+1.69% |
30,300 |
2024/9/20 |
4,140 |
4,175 |
4,080 |
4,130 |
+0.73% |
47,500 |
2024/9/19 |
4,075 |
4,135 |
4,065 |
4,100 |
+1.11% |
24,300 |
2024/9/18 |
4,095 |
4,095 |
4,010 |
4,055 |
+0.37% |
38,400 |
2024/9/17 |
4,070 |
4,090 |
3,995 |
4,040 |
+0.00% |
34,000 |
2024/9/13 |
4,055 |
4,095 |
4,020 |
4,040 |
-0.86% |
33,600 |
|