日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
5,420 |
5,680 |
5,410 |
5,590 |
+3.90% |
54,400 |
2025/4/25 |
5,430 |
5,490 |
5,360 |
5,380 |
-1.10% |
30,100 |
2025/4/24 |
5,470 |
5,480 |
5,370 |
5,440 |
+0.93% |
17,600 |
2025/4/23 |
5,500 |
5,530 |
5,300 |
5,390 |
-0.19% |
37,700 |
2025/4/22 |
5,380 |
5,470 |
5,280 |
5,400 |
+1.12% |
34,400 |
2025/4/21 |
5,250 |
5,380 |
5,200 |
5,340 |
+1.71% |
35,200 |
2025/4/18 |
5,090 |
5,270 |
5,090 |
5,250 |
+3.14% |
26,000 |
2025/4/17 |
4,890 |
5,100 |
4,890 |
5,090 |
+3.67% |
22,200 |
2025/4/16 |
5,000 |
5,060 |
4,910 |
4,910 |
-1.80% |
17,200 |
2025/4/15 |
5,110 |
5,140 |
5,000 |
5,000 |
-2.34% |
13,800 |
2025/4/14 |
4,965 |
5,190 |
4,965 |
5,120 |
+4.07% |
35,700 |
2025/4/11 |
4,690 |
4,940 |
4,685 |
4,920 |
+1.03% |
15,700 |
2025/4/10 |
4,900 |
4,915 |
4,760 |
4,870 |
+7.03% |
51,000 |
2025/4/9 |
4,685 |
4,685 |
4,420 |
4,550 |
-4.11% |
44,300 |
2025/4/8 |
4,610 |
4,800 |
4,530 |
4,745 |
+11.12% |
44,100 |
2025/4/7 |
4,490 |
4,490 |
4,210 |
4,270 |
-10.67% |
65,600 |
2025/4/4 |
4,895 |
4,910 |
4,615 |
4,780 |
-3.63% |
57,300 |
2025/4/3 |
4,930 |
5,100 |
4,930 |
4,960 |
-1.00% |
33,500 |
2025/4/2 |
5,070 |
5,080 |
4,960 |
5,010 |
+1.73% |
19,100 |
2025/4/1 |
4,995 |
5,070 |
4,915 |
4,925 |
-0.10% |
19,100 |
2025/3/31 |
4,910 |
4,990 |
4,900 |
4,930 |
-1.60% |
25,300 |
2025/3/28 |
5,000 |
5,080 |
4,970 |
5,010 |
-0.60% |
14,800 |
2025/3/27 |
5,040 |
5,120 |
4,980 |
5,040 |
-1.37% |
30,800 |
2025/3/26 |
5,190 |
5,230 |
5,100 |
5,110 |
-1.73% |
22,700 |
2025/3/25 |
5,160 |
5,240 |
5,140 |
5,200 |
+0.19% |
20,800 |
2025/3/24 |
5,360 |
5,360 |
5,150 |
5,190 |
+0.58% |
28,700 |
2025/3/21 |
5,230 |
5,260 |
5,130 |
5,160 |
-1.34% |
20,300 |
2025/3/19 |
5,380 |
5,440 |
5,220 |
5,230 |
-4.39% |
31,100 |
2025/3/18 |
5,310 |
5,560 |
5,300 |
5,470 |
+1.11% |
68,000 |
2025/3/17 |
5,300 |
5,530 |
5,220 |
5,410 |
+5.05% |
83,000 |
2025/3/14 |
5,010 |
5,210 |
4,945 |
5,150 |
+1.78% |
50,500 |
2025/3/13 |
4,985 |
5,290 |
4,980 |
5,060 |
+1.00% |
54,000 |
2025/3/12 |
4,885 |
5,090 |
4,865 |
5,010 |
+1.11% |
57,100 |
2025/3/11 |
5,000 |
5,030 |
4,765 |
4,955 |
-8.24% |
128,300 |
2025/3/10 |
4,900 |
5,400 |
4,900 |
5,400 |
+15.02% |
157,800 |
2025/3/7 |
4,765 |
4,780 |
4,685 |
4,695 |
-2.59% |
51,600 |
2025/3/6 |
4,835 |
4,840 |
4,765 |
4,820 |
-0.21% |
46,400 |
2025/3/5 |
4,855 |
4,935 |
4,770 |
4,830 |
-0.62% |
58,100 |
2025/3/4 |
4,915 |
4,915 |
4,715 |
4,860 |
-0.92% |
66,100 |
2025/3/3 |
4,935 |
5,010 |
4,820 |
4,905 |
+2.72% |
40,500 |
2025/2/28 |
4,880 |
4,970 |
4,750 |
4,775 |
-2.75% |
50,000 |
2025/2/27 |
4,990 |
4,990 |
4,890 |
4,910 |
-0.81% |
14,400 |
2025/2/26 |
5,070 |
5,100 |
4,905 |
4,950 |
-2.17% |
33,100 |
2025/2/25 |
5,010 |
5,130 |
4,950 |
5,060 |
-0.39% |
26,000 |
2025/2/21 |
5,190 |
5,220 |
5,050 |
5,080 |
-2.12% |
22,700 |
2025/2/20 |
5,250 |
5,350 |
5,180 |
5,190 |
-0.57% |
28,600 |
2025/2/19 |
5,280 |
5,320 |
5,220 |
5,220 |
-1.51% |
17,600 |
2025/2/18 |
5,380 |
5,430 |
5,300 |
5,300 |
-1.30% |
36,200 |
2025/2/17 |
5,520 |
5,580 |
5,360 |
5,370 |
-2.01% |
28,200 |
2025/2/14 |
5,640 |
5,700 |
5,460 |
5,480 |
-1.79% |
41,800 |
2025/2/13 |
5,550 |
5,630 |
5,500 |
5,580 |
+2.01% |
32,900 |
2025/2/12 |
5,550 |
5,650 |
5,420 |
5,470 |
-0.55% |
32,400 |
2025/2/10 |
5,210 |
5,530 |
5,210 |
5,500 |
+5.16% |
36,800 |
2025/2/7 |
5,470 |
5,470 |
5,190 |
5,230 |
-4.91% |
46,500 |
2025/2/6 |
5,300 |
5,530 |
5,240 |
5,500 |
+3.77% |
86,900 |
2025/2/5 |
4,995 |
5,330 |
4,875 |
5,300 |
+9.62% |
148,000 |
2025/2/4 |
4,790 |
5,030 |
4,750 |
4,835 |
+3.31% |
153,400 |
2025/2/3 |
4,730 |
4,750 |
4,610 |
4,680 |
-1.06% |
97,800 |
2025/1/31 |
5,290 |
5,320 |
4,680 |
4,730 |
-11.42% |
274,800 |
2025/1/30 |
5,300 |
5,430 |
5,270 |
5,340 |
-0.56% |
35,600 |
2025/1/29 |
5,400 |
5,450 |
5,320 |
5,370 |
-0.19% |
33,100 |
2025/1/28 |
5,170 |
5,390 |
5,150 |
5,380 |
+2.09% |
38,300 |
2025/1/27 |
5,060 |
5,300 |
5,010 |
5,270 |
+4.36% |
36,200 |
2025/1/24 |
4,870 |
5,080 |
4,870 |
5,050 |
+3.70% |
27,000 |
2025/1/23 |
4,990 |
4,990 |
4,860 |
4,870 |
-2.40% |
24,300 |
2025/1/22 |
5,030 |
5,070 |
4,970 |
4,990 |
+0.00% |
18,200 |
2025/1/21 |
5,090 |
5,090 |
4,975 |
4,990 |
-1.96% |
19,400 |
2025/1/20 |
5,080 |
5,140 |
5,030 |
5,090 |
+0.39% |
16,200 |
2025/1/17 |
5,170 |
5,170 |
5,050 |
5,070 |
-1.74% |
20,800 |
2025/1/16 |
5,260 |
5,270 |
5,160 |
5,160 |
-1.53% |
19,900 |
2025/1/15 |
5,250 |
5,290 |
5,150 |
5,240 |
+1.35% |
14,900 |
2025/1/14 |
5,270 |
5,350 |
5,130 |
5,170 |
-0.39% |
34,800 |
2025/1/10 |
5,190 |
5,280 |
5,160 |
5,190 |
-1.14% |
13,800 |
2025/1/9 |
5,230 |
5,290 |
5,150 |
5,250 |
+0.19% |
20,200 |
2025/1/8 |
5,270 |
5,300 |
5,180 |
5,240 |
-1.50% |
27,000 |
2025/1/7 |
5,320 |
5,330 |
5,180 |
5,320 |
+0.95% |
24,500 |
2025/1/6 |
5,340 |
5,420 |
5,250 |
5,270 |
+0.57% |
45,400 |
2024/12/30 |
5,130 |
5,250 |
5,130 |
5,240 |
+3.15% |
42,600 |
2024/12/27 |
5,250 |
5,280 |
5,040 |
5,080 |
-0.20% |
47,100 |
2024/12/26 |
5,060 |
5,290 |
4,975 |
5,090 |
+4.95% |
88,100 |
2024/12/25 |
4,850 |
4,955 |
4,795 |
4,850 |
+0.41% |
36,900 |
2024/12/24 |
4,855 |
4,885 |
4,750 |
4,830 |
+1.15% |
39,000 |
2024/12/23 |
4,700 |
4,810 |
4,700 |
4,775 |
+2.14% |
30,600 |
2024/12/20 |
4,685 |
4,745 |
4,640 |
4,675 |
+0.43% |
32,200 |
2024/12/19 |
4,605 |
4,680 |
4,585 |
4,655 |
-1.06% |
39,300 |
2024/12/18 |
4,730 |
4,780 |
4,660 |
4,705 |
+0.00% |
23,900 |
2024/12/17 |
4,765 |
4,780 |
4,650 |
4,705 |
-2.18% |
43,200 |
2024/12/16 |
4,800 |
4,825 |
4,730 |
4,810 |
+0.63% |
25,500 |
2024/12/13 |
4,925 |
4,970 |
4,780 |
4,780 |
-2.45% |
37,600 |
2024/12/12 |
4,915 |
4,960 |
4,875 |
4,900 |
+0.93% |
20,900 |
2024/12/11 |
5,050 |
5,050 |
4,830 |
4,855 |
-3.09% |
38,800 |
2024/12/10 |
5,080 |
5,080 |
4,965 |
5,010 |
-1.38% |
24,600 |
2024/12/9 |
5,030 |
5,080 |
5,030 |
5,080 |
+0.99% |
13,600 |
2024/12/6 |
5,030 |
5,030 |
4,865 |
5,030 |
+0.00% |
31,900 |
2024/12/5 |
5,030 |
5,070 |
4,980 |
5,030 |
+0.20% |
17,800 |
2024/12/4 |
4,995 |
5,030 |
4,930 |
5,020 |
+0.40% |
27,100 |
2024/12/3 |
5,130 |
5,140 |
5,000 |
5,000 |
-1.38% |
37,600 |
2024/12/2 |
5,420 |
5,420 |
5,010 |
5,070 |
-6.11% |
63,600 |
2024/11/29 |
5,320 |
5,430 |
5,260 |
5,400 |
+2.66% |
31,800 |
2024/11/28 |
5,340 |
5,390 |
5,260 |
5,260 |
-0.19% |
30,200 |
2024/11/27 |
5,300 |
5,310 |
5,090 |
5,270 |
+2.13% |
39,700 |
2024/11/26 |
5,260 |
5,430 |
5,140 |
5,160 |
+1.38% |
57,600 |
2024/11/25 |
4,930 |
5,160 |
4,930 |
5,090 |
+4.20% |
50,000 |
2024/11/22 |
5,120 |
5,120 |
4,860 |
4,885 |
-4.03% |
62,500 |
2024/11/21 |
5,150 |
5,230 |
5,090 |
5,090 |
-1.17% |
17,800 |
2024/11/20 |
5,180 |
5,280 |
5,090 |
5,150 |
-0.39% |
28,900 |
2024/11/19 |
4,950 |
5,170 |
4,950 |
5,170 |
+4.13% |
22,900 |
2024/11/18 |
4,975 |
5,060 |
4,950 |
4,965 |
-1.49% |
12,900 |
2024/11/15 |
5,060 |
5,100 |
4,955 |
5,040 |
+0.00% |
25,200 |
2024/11/14 |
5,020 |
5,050 |
4,930 |
5,040 |
-0.40% |
30,000 |
2024/11/13 |
5,010 |
5,070 |
4,995 |
5,060 |
+1.00% |
15,900 |
2024/11/12 |
5,110 |
5,150 |
4,990 |
5,010 |
-1.18% |
27,000 |
2024/11/11 |
5,100 |
5,110 |
4,935 |
5,070 |
+0.80% |
26,300 |
2024/11/8 |
4,860 |
5,130 |
4,860 |
5,030 |
+3.82% |
46,000 |
2024/11/7 |
4,955 |
5,040 |
4,720 |
4,845 |
+0.00% |
67,400 |
2024/11/6 |
4,875 |
4,920 |
4,750 |
4,845 |
-0.21% |
32,200 |
2024/11/5 |
4,900 |
4,905 |
4,760 |
4,855 |
+0.52% |
20,900 |
2024/11/1 |
4,915 |
4,940 |
4,825 |
4,830 |
-2.82% |
43,500 |
2024/10/31 |
5,140 |
5,140 |
4,915 |
4,970 |
-6.40% |
103,700 |
2024/10/30 |
5,300 |
5,340 |
5,220 |
5,310 |
+0.95% |
51,000 |
2024/10/29 |
5,240 |
5,330 |
5,170 |
5,260 |
+0.38% |
30,800 |
2024/10/28 |
5,090 |
5,270 |
5,080 |
5,240 |
+2.95% |
30,900 |
2024/10/25 |
5,220 |
5,260 |
5,050 |
5,090 |
-1.17% |
20,800 |
|