日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/28 |
4,405 |
4,490 |
4,385 |
4,400 |
+0.00% |
43,000 |
2025/4/25 |
4,415 |
4,435 |
4,365 |
4,400 |
+1.27% |
15,500 |
2025/4/24 |
4,410 |
4,450 |
4,340 |
4,345 |
-1.47% |
15,900 |
2025/4/23 |
4,485 |
4,485 |
4,400 |
4,410 |
+0.34% |
15,200 |
2025/4/22 |
4,465 |
4,480 |
4,375 |
4,395 |
-1.01% |
14,900 |
2025/4/21 |
4,375 |
4,500 |
4,375 |
4,440 |
+1.49% |
23,100 |
2025/4/18 |
4,345 |
4,435 |
4,315 |
4,375 |
+1.39% |
18,700 |
2025/4/17 |
4,225 |
4,330 |
4,210 |
4,315 |
+2.13% |
13,600 |
2025/4/16 |
4,285 |
4,300 |
4,205 |
4,225 |
-1.40% |
13,700 |
2025/4/15 |
4,290 |
4,315 |
4,250 |
4,285 |
+0.94% |
10,700 |
2025/4/14 |
4,300 |
4,320 |
4,240 |
4,245 |
+0.12% |
27,300 |
2025/4/11 |
4,055 |
4,240 |
4,010 |
4,240 |
+1.80% |
34,500 |
2025/4/10 |
4,260 |
4,260 |
4,090 |
4,165 |
+8.04% |
45,800 |
2025/4/9 |
3,880 |
3,885 |
3,750 |
3,855 |
-3.02% |
53,300 |
2025/4/8 |
3,795 |
4,025 |
3,795 |
3,975 |
+8.76% |
61,700 |
2025/4/7 |
3,710 |
3,855 |
3,655 |
3,655 |
-11.18% |
68,400 |
2025/4/4 |
4,180 |
4,220 |
3,990 |
4,115 |
-4.63% |
68,400 |
2025/4/3 |
4,250 |
4,395 |
4,235 |
4,315 |
-3.25% |
45,200 |
2025/4/2 |
4,425 |
4,465 |
4,335 |
4,460 |
+0.45% |
19,700 |
2025/4/1 |
4,540 |
4,580 |
4,430 |
4,440 |
-1.88% |
73,500 |
2025/3/31 |
4,620 |
4,655 |
4,520 |
4,525 |
-4.84% |
34,000 |
2025/3/28 |
4,745 |
4,860 |
4,745 |
4,755 |
-1.65% |
16,500 |
2025/3/27 |
4,740 |
4,835 |
4,715 |
4,835 |
+0.52% |
22,200 |
2025/3/26 |
4,780 |
4,820 |
4,750 |
4,810 |
+0.63% |
14,000 |
2025/3/25 |
4,850 |
4,880 |
4,765 |
4,780 |
+0.00% |
17,100 |
2025/3/24 |
4,850 |
4,950 |
4,775 |
4,780 |
-1.04% |
33,300 |
2025/3/21 |
4,900 |
4,920 |
4,830 |
4,830 |
-1.33% |
19,000 |
2025/3/19 |
4,855 |
4,930 |
4,840 |
4,895 |
+0.82% |
21,100 |
2025/3/18 |
4,935 |
4,935 |
4,835 |
4,855 |
-0.51% |
18,900 |
2025/3/17 |
4,920 |
4,965 |
4,830 |
4,880 |
+0.62% |
26,200 |
2025/3/14 |
4,690 |
4,880 |
4,690 |
4,850 |
+2.21% |
18,500 |
2025/3/13 |
4,810 |
4,810 |
4,700 |
4,745 |
+0.11% |
20,900 |
2025/3/12 |
4,700 |
4,770 |
4,675 |
4,740 |
+0.85% |
19,900 |
2025/3/11 |
4,610 |
4,700 |
4,485 |
4,700 |
-0.32% |
39,800 |
2025/3/10 |
4,800 |
4,800 |
4,695 |
4,715 |
-1.67% |
22,500 |
2025/3/7 |
4,900 |
4,900 |
4,780 |
4,795 |
-2.94% |
28,600 |
2025/3/6 |
4,885 |
4,940 |
4,840 |
4,940 |
+2.49% |
28,600 |
2025/3/5 |
4,775 |
4,910 |
4,770 |
4,820 |
+0.42% |
17,600 |
2025/3/4 |
4,860 |
4,875 |
4,690 |
4,800 |
-1.74% |
28,000 |
2025/3/3 |
4,940 |
4,940 |
4,780 |
4,885 |
+1.35% |
19,100 |
2025/2/28 |
4,975 |
5,000 |
4,745 |
4,820 |
-3.98% |
52,000 |
2025/2/27 |
5,020 |
5,030 |
4,970 |
5,020 |
+1.41% |
24,300 |
2025/2/26 |
5,040 |
5,080 |
4,910 |
4,950 |
-1.79% |
27,900 |
2025/2/25 |
5,000 |
5,160 |
4,995 |
5,040 |
-1.18% |
28,300 |
2025/2/21 |
5,090 |
5,160 |
5,050 |
5,100 |
-1.73% |
44,500 |
2025/2/20 |
5,330 |
5,500 |
5,170 |
5,190 |
-2.63% |
43,200 |
2025/2/19 |
5,320 |
5,420 |
5,270 |
5,330 |
+0.19% |
21,800 |
2025/2/18 |
5,260 |
5,380 |
5,220 |
5,320 |
+1.14% |
27,300 |
2025/2/17 |
5,340 |
5,460 |
5,250 |
5,260 |
-0.19% |
39,200 |
2025/2/14 |
5,380 |
5,420 |
5,270 |
5,270 |
-2.04% |
42,900 |
2025/2/13 |
5,530 |
5,560 |
5,350 |
5,380 |
-3.41% |
93,100 |
2025/2/12 |
5,140 |
5,620 |
5,140 |
5,570 |
+10.08% |
196,100 |
2025/2/10 |
5,020 |
5,140 |
4,950 |
5,060 |
+0.80% |
57,100 |
2025/2/7 |
5,000 |
5,050 |
4,940 |
5,020 |
+0.40% |
31,000 |
2025/2/6 |
4,855 |
5,130 |
4,815 |
5,000 |
+2.56% |
94,400 |
2025/2/5 |
4,885 |
4,970 |
4,845 |
4,875 |
+1.25% |
26,200 |
2025/2/4 |
4,860 |
4,910 |
4,815 |
4,815 |
+0.10% |
25,000 |
2025/2/3 |
4,855 |
4,855 |
4,755 |
4,810 |
-1.64% |
32,700 |
2025/1/31 |
4,880 |
4,910 |
4,825 |
4,890 |
+0.62% |
21,200 |
2025/1/30 |
4,820 |
4,935 |
4,760 |
4,860 |
+0.00% |
36,600 |
2025/1/29 |
4,955 |
4,955 |
4,855 |
4,860 |
-1.92% |
56,200 |
2025/1/28 |
4,700 |
4,955 |
4,615 |
4,955 |
+5.43% |
61,300 |
2025/1/27 |
4,865 |
4,865 |
4,615 |
4,700 |
-2.99% |
104,700 |
2025/1/24 |
4,860 |
4,860 |
4,690 |
4,845 |
+1.15% |
61,600 |
2025/1/23 |
4,800 |
4,840 |
4,685 |
4,790 |
-0.42% |
70,600 |
2025/1/22 |
4,545 |
4,820 |
4,530 |
4,810 |
+7.01% |
193,100 |
2025/1/21 |
4,500 |
4,650 |
4,365 |
4,495 |
+0.78% |
180,500 |
2025/1/20 |
4,550 |
4,550 |
4,455 |
4,460 |
-0.56% |
26,000 |
2025/1/17 |
4,500 |
4,510 |
4,435 |
4,485 |
-0.77% |
27,500 |
2025/1/16 |
4,695 |
4,705 |
4,490 |
4,520 |
-1.85% |
41,100 |
2025/1/15 |
4,600 |
4,705 |
4,595 |
4,605 |
+0.11% |
41,400 |
2025/1/14 |
4,695 |
4,755 |
4,580 |
4,600 |
-3.16% |
61,700 |
2025/1/10 |
4,800 |
4,800 |
4,670 |
4,750 |
-0.42% |
52,800 |
2025/1/9 |
4,785 |
4,820 |
4,560 |
4,770 |
-5.73% |
172,600 |
2025/1/8 |
5,120 |
5,150 |
5,020 |
5,060 |
-2.88% |
87,100 |
2025/1/7 |
5,270 |
5,380 |
5,090 |
5,210 |
+0.39% |
152,800 |
2025/1/6 |
5,120 |
5,380 |
5,060 |
5,190 |
+6.35% |
277,500 |
2024/12/30 |
4,660 |
4,965 |
4,610 |
4,880 |
+6.78% |
126,500 |
2024/12/27 |
4,495 |
4,595 |
4,435 |
4,570 |
+2.70% |
41,100 |
2024/12/26 |
4,415 |
4,460 |
4,375 |
4,450 |
+1.95% |
50,600 |
2024/12/25 |
4,290 |
4,365 |
4,290 |
4,365 |
+1.87% |
17,800 |
2024/12/24 |
4,320 |
4,345 |
4,250 |
4,285 |
+0.00% |
15,000 |
2024/12/23 |
4,375 |
4,395 |
4,280 |
4,285 |
+0.59% |
24,600 |
2024/12/20 |
4,395 |
4,460 |
4,260 |
4,260 |
-1.96% |
33,400 |
2024/12/19 |
4,365 |
4,535 |
4,315 |
4,345 |
-1.92% |
75,500 |
2024/12/18 |
4,465 |
4,550 |
4,360 |
4,430 |
+1.96% |
131,500 |
2024/12/17 |
4,045 |
4,380 |
4,025 |
4,345 |
+8.62% |
75,600 |
2024/12/16 |
4,020 |
4,020 |
3,980 |
4,000 |
-0.87% |
9,300 |
2024/12/13 |
4,005 |
4,035 |
3,985 |
4,035 |
+0.50% |
12,300 |
2024/12/12 |
4,050 |
4,060 |
4,005 |
4,015 |
-0.25% |
10,900 |
2024/12/11 |
4,030 |
4,035 |
4,000 |
4,025 |
-0.12% |
8,800 |
2024/12/10 |
4,100 |
4,100 |
4,030 |
4,030 |
-2.18% |
14,100 |
2024/12/9 |
4,045 |
4,120 |
4,045 |
4,120 |
+1.98% |
10,000 |
2024/12/6 |
4,090 |
4,090 |
4,010 |
4,040 |
-1.22% |
12,300 |
2024/12/5 |
4,150 |
4,165 |
4,090 |
4,090 |
-0.37% |
7,200 |
2024/12/4 |
4,130 |
4,140 |
4,080 |
4,105 |
-0.85% |
10,200 |
2024/12/3 |
4,170 |
4,200 |
4,110 |
4,140 |
-0.24% |
18,600 |
2024/12/2 |
4,230 |
4,230 |
4,125 |
4,150 |
-1.89% |
11,400 |
2024/11/29 |
4,175 |
4,250 |
4,175 |
4,230 |
+1.68% |
8,100 |
2024/11/28 |
4,160 |
4,190 |
4,120 |
4,160 |
-0.95% |
6,500 |
2024/11/27 |
4,095 |
4,230 |
4,040 |
4,200 |
+1.94% |
14,100 |
2024/11/26 |
4,020 |
4,145 |
4,020 |
4,120 |
-1.67% |
18,500 |
2024/11/25 |
4,245 |
4,265 |
4,190 |
4,190 |
-1.18% |
6,400 |
2024/11/22 |
4,225 |
4,250 |
4,200 |
4,240 |
+0.95% |
6,200 |
2024/11/21 |
4,195 |
4,240 |
4,175 |
4,200 |
+0.48% |
5,700 |
2024/11/20 |
4,165 |
4,205 |
4,150 |
4,180 |
+0.24% |
12,000 |
2024/11/19 |
4,075 |
4,170 |
4,075 |
4,170 |
+3.09% |
13,200 |
2024/11/18 |
4,120 |
4,145 |
4,045 |
4,045 |
-2.76% |
13,500 |
2024/11/15 |
4,175 |
4,230 |
4,115 |
4,160 |
-1.65% |
18,200 |
2024/11/14 |
4,285 |
4,370 |
4,225 |
4,230 |
-0.59% |
11,800 |
2024/11/13 |
4,220 |
4,290 |
4,175 |
4,255 |
+0.83% |
13,800 |
2024/11/12 |
4,220 |
4,450 |
4,170 |
4,220 |
-1.63% |
45,800 |
2024/11/11 |
4,170 |
4,300 |
4,170 |
4,290 |
+3.37% |
34,700 |
2024/11/8 |
4,160 |
4,180 |
4,100 |
4,150 |
+0.61% |
12,100 |
2024/11/7 |
4,100 |
4,150 |
4,055 |
4,125 |
+1.60% |
9,900 |
2024/11/6 |
4,055 |
4,115 |
4,040 |
4,060 |
-0.12% |
5,100 |
2024/11/5 |
4,030 |
4,065 |
3,995 |
4,065 |
+1.88% |
7,000 |
2024/11/1 |
4,060 |
4,065 |
3,990 |
3,990 |
-2.68% |
6,400 |
2024/10/31 |
4,100 |
4,145 |
4,075 |
4,100 |
+0.37% |
11,500 |
2024/10/30 |
4,130 |
4,135 |
4,085 |
4,085 |
-0.61% |
27,000 |
2024/10/29 |
3,975 |
4,140 |
3,975 |
4,110 |
+3.40% |
12,600 |
2024/10/28 |
3,900 |
4,010 |
3,880 |
3,975 |
+1.92% |
11,300 |
2024/10/25 |
3,930 |
3,975 |
3,860 |
3,900 |
-1.27% |
12,400 |
|