日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
5,050 |
5,050 |
4,970 |
5,010 |
+0.20% |
15,100 |
2025/4/24 |
5,110 |
5,110 |
4,940 |
5,000 |
-2.15% |
17,400 |
2025/4/23 |
5,150 |
5,200 |
5,080 |
5,110 |
+0.20% |
19,000 |
2025/4/22 |
5,120 |
5,170 |
5,070 |
5,100 |
+0.59% |
12,700 |
2025/4/21 |
5,100 |
5,140 |
5,070 |
5,070 |
-0.59% |
9,400 |
2025/4/18 |
4,980 |
5,180 |
4,965 |
5,100 |
+3.24% |
12,400 |
2025/4/17 |
4,980 |
4,980 |
4,885 |
4,940 |
-0.30% |
13,900 |
2025/4/16 |
4,955 |
4,995 |
4,935 |
4,955 |
+0.00% |
12,700 |
2025/4/15 |
5,010 |
5,050 |
4,940 |
4,955 |
+0.00% |
15,500 |
2025/4/14 |
4,945 |
4,995 |
4,930 |
4,955 |
+1.12% |
16,100 |
2025/4/11 |
4,755 |
4,910 |
4,610 |
4,900 |
+1.55% |
35,800 |
2025/4/10 |
4,615 |
4,860 |
4,575 |
4,825 |
+9.53% |
47,900 |
2025/4/9 |
4,490 |
4,535 |
4,365 |
4,405 |
-3.40% |
31,300 |
2025/4/8 |
4,600 |
4,710 |
4,320 |
4,560 |
+2.24% |
37,600 |
2025/4/7 |
4,615 |
4,615 |
4,280 |
4,460 |
-6.20% |
42,500 |
2025/4/4 |
4,990 |
5,020 |
4,695 |
4,755 |
-6.58% |
39,600 |
2025/4/3 |
5,010 |
5,170 |
5,010 |
5,090 |
-2.30% |
33,300 |
2025/4/2 |
5,200 |
5,280 |
5,060 |
5,210 |
+1.17% |
45,400 |
2025/4/1 |
5,290 |
5,300 |
5,110 |
5,150 |
-0.77% |
55,900 |
2025/3/31 |
5,210 |
5,280 |
5,170 |
5,190 |
-0.76% |
39,600 |
2025/3/28 |
5,160 |
5,310 |
5,100 |
5,230 |
+0.00% |
57,700 |
2025/3/27 |
5,210 |
5,300 |
5,140 |
5,230 |
+0.19% |
37,700 |
2025/3/26 |
5,120 |
5,220 |
5,110 |
5,220 |
+1.95% |
30,500 |
2025/3/25 |
5,120 |
5,130 |
5,060 |
5,120 |
+0.59% |
20,900 |
2025/3/24 |
5,140 |
5,150 |
5,050 |
5,090 |
-1.36% |
14,200 |
2025/3/21 |
5,120 |
5,200 |
5,040 |
5,160 |
+0.58% |
22,000 |
2025/3/19 |
5,100 |
5,130 |
5,020 |
5,130 |
+0.20% |
19,200 |
2025/3/18 |
5,110 |
5,190 |
5,080 |
5,120 |
+0.00% |
19,900 |
2025/3/17 |
5,160 |
5,200 |
5,100 |
5,120 |
-0.39% |
19,800 |
2025/3/14 |
5,090 |
5,140 |
5,090 |
5,140 |
+0.00% |
34,100 |
2025/3/13 |
5,080 |
5,160 |
5,080 |
5,140 |
+0.78% |
23,600 |
2025/3/12 |
4,980 |
5,100 |
4,980 |
5,100 |
+2.00% |
20,200 |
2025/3/11 |
4,905 |
5,040 |
4,900 |
5,000 |
+1.83% |
29,200 |
2025/3/10 |
5,120 |
5,140 |
4,910 |
4,910 |
-4.10% |
21,000 |
2025/3/7 |
5,130 |
5,140 |
5,030 |
5,120 |
-0.78% |
23,500 |
2025/3/6 |
5,120 |
5,170 |
5,080 |
5,160 |
+1.38% |
23,100 |
2025/3/5 |
5,060 |
5,100 |
5,010 |
5,090 |
+1.19% |
27,100 |
2025/3/4 |
5,030 |
5,040 |
4,955 |
5,030 |
+0.20% |
34,900 |
2025/3/3 |
5,130 |
5,180 |
5,020 |
5,020 |
-0.20% |
20,900 |
2025/2/28 |
4,955 |
5,070 |
4,955 |
5,030 |
+1.41% |
46,000 |
2025/2/27 |
4,915 |
4,975 |
4,905 |
4,960 |
+0.61% |
21,800 |
2025/2/26 |
4,910 |
4,930 |
4,845 |
4,930 |
-1.00% |
33,700 |
2025/2/25 |
5,070 |
5,070 |
4,955 |
4,980 |
-3.30% |
29,300 |
2025/2/21 |
5,160 |
5,160 |
5,070 |
5,150 |
-0.19% |
28,200 |
2025/2/20 |
5,160 |
5,220 |
5,080 |
5,160 |
-0.96% |
31,400 |
2025/2/19 |
5,440 |
5,440 |
5,180 |
5,210 |
-4.40% |
38,400 |
2025/2/18 |
5,400 |
5,490 |
5,400 |
5,450 |
+0.93% |
22,100 |
2025/2/17 |
5,310 |
5,500 |
5,280 |
5,400 |
+1.69% |
37,700 |
2025/2/14 |
5,230 |
5,350 |
5,230 |
5,310 |
+1.92% |
63,100 |
2025/2/13 |
5,210 |
5,230 |
5,140 |
5,210 |
+1.17% |
61,400 |
2025/2/12 |
5,160 |
5,210 |
5,030 |
5,150 |
+0.39% |
42,200 |
2025/2/10 |
4,990 |
5,140 |
4,805 |
5,130 |
+2.81% |
68,700 |
2025/2/7 |
5,000 |
5,010 |
4,935 |
4,990 |
+0.40% |
68,900 |
2025/2/6 |
4,900 |
4,985 |
4,865 |
4,970 |
+0.40% |
61,500 |
2025/2/5 |
4,810 |
4,960 |
4,800 |
4,950 |
+3.23% |
75,000 |
2025/2/4 |
4,845 |
4,925 |
4,725 |
4,795 |
-1.03% |
73,200 |
2025/2/3 |
4,865 |
4,970 |
4,830 |
4,845 |
-1.82% |
98,300 |
2025/1/31 |
4,900 |
4,955 |
4,870 |
4,935 |
+0.61% |
76,600 |
2025/1/30 |
4,850 |
4,925 |
4,850 |
4,905 |
+0.62% |
66,000 |
2025/1/29 |
4,905 |
4,920 |
4,850 |
4,875 |
-0.81% |
57,400 |
2025/1/28 |
4,795 |
4,950 |
4,795 |
4,915 |
+1.03% |
51,700 |
2025/1/27 |
4,850 |
4,910 |
4,795 |
4,865 |
+0.41% |
44,200 |
2025/1/24 |
4,805 |
4,910 |
4,765 |
4,845 |
+2.00% |
42,000 |
2025/1/23 |
4,710 |
4,755 |
4,660 |
4,750 |
+1.39% |
29,100 |
2025/1/22 |
4,680 |
4,710 |
4,660 |
4,685 |
+0.43% |
29,800 |
2025/1/21 |
4,650 |
4,695 |
4,615 |
4,665 |
+1.41% |
32,100 |
2025/1/20 |
4,540 |
4,640 |
4,540 |
4,600 |
+1.32% |
24,600 |
2025/1/17 |
4,515 |
4,580 |
4,490 |
4,540 |
+0.33% |
40,400 |
2025/1/16 |
4,645 |
4,645 |
4,505 |
4,525 |
-1.09% |
33,600 |
2025/1/15 |
4,525 |
4,590 |
4,515 |
4,575 |
+0.66% |
31,500 |
2025/1/14 |
4,660 |
4,750 |
4,510 |
4,545 |
-2.99% |
53,400 |
2025/1/10 |
4,790 |
4,850 |
4,680 |
4,685 |
-2.19% |
33,400 |
2025/1/9 |
4,780 |
4,795 |
4,695 |
4,790 |
+0.74% |
41,100 |
2025/1/8 |
4,840 |
4,840 |
4,720 |
4,755 |
-1.55% |
44,000 |
2025/1/7 |
4,800 |
4,840 |
4,720 |
4,830 |
-0.82% |
77,100 |
2025/1/6 |
5,130 |
5,150 |
4,845 |
4,870 |
-3.37% |
50,700 |
2024/12/30 |
5,170 |
5,170 |
5,040 |
5,040 |
-2.89% |
17,800 |
2024/12/27 |
4,985 |
5,190 |
4,970 |
5,190 |
+4.11% |
30,300 |
2024/12/26 |
5,010 |
5,010 |
4,905 |
4,985 |
-0.10% |
60,300 |
2024/12/25 |
5,030 |
5,030 |
4,900 |
4,990 |
+0.00% |
53,700 |
2024/12/24 |
4,995 |
5,010 |
4,935 |
4,990 |
-0.80% |
36,800 |
2024/12/23 |
4,995 |
5,030 |
4,940 |
5,030 |
+0.80% |
41,600 |
2024/12/20 |
5,180 |
5,180 |
4,990 |
4,990 |
-2.35% |
56,100 |
2024/12/19 |
5,090 |
5,120 |
5,020 |
5,110 |
-0.20% |
17,000 |
2024/12/18 |
5,060 |
5,120 |
5,060 |
5,120 |
+1.39% |
13,300 |
2024/12/17 |
5,080 |
5,150 |
5,050 |
5,050 |
-0.59% |
25,900 |
2024/12/16 |
5,140 |
5,140 |
5,070 |
5,080 |
-0.20% |
8,100 |
2024/12/13 |
5,070 |
5,150 |
5,050 |
5,090 |
-0.59% |
34,400 |
2024/12/12 |
5,140 |
5,210 |
5,060 |
5,120 |
+0.00% |
37,200 |
2024/12/11 |
5,040 |
5,190 |
5,000 |
5,120 |
+2.20% |
37,700 |
2024/12/10 |
5,050 |
5,060 |
4,970 |
5,010 |
-0.60% |
27,400 |
2024/12/9 |
5,150 |
5,150 |
5,020 |
5,040 |
-1.75% |
36,900 |
2024/12/6 |
5,180 |
5,180 |
5,070 |
5,130 |
-1.35% |
21,500 |
2024/12/5 |
5,260 |
5,260 |
5,150 |
5,200 |
-1.14% |
32,900 |
2024/12/4 |
5,400 |
5,430 |
5,240 |
5,260 |
-3.13% |
29,500 |
2024/12/3 |
5,230 |
5,430 |
5,230 |
5,430 |
+3.82% |
42,900 |
2024/12/2 |
5,060 |
5,300 |
5,040 |
5,230 |
+4.81% |
48,400 |
2024/11/29 |
4,955 |
5,050 |
4,920 |
4,990 |
+0.71% |
28,600 |
2024/11/28 |
4,865 |
5,000 |
4,865 |
4,955 |
+1.75% |
23,700 |
2024/11/27 |
4,930 |
4,955 |
4,790 |
4,870 |
-3.18% |
60,300 |
2024/11/26 |
4,955 |
5,060 |
4,955 |
5,030 |
+0.20% |
22,000 |
2024/11/25 |
5,210 |
5,210 |
5,020 |
5,020 |
-2.33% |
29,500 |
2024/11/22 |
5,180 |
5,260 |
5,140 |
5,140 |
-0.77% |
20,600 |
2024/11/21 |
5,110 |
5,300 |
5,110 |
5,180 |
+1.57% |
39,300 |
2024/11/20 |
5,130 |
5,140 |
5,060 |
5,100 |
+0.20% |
18,300 |
2024/11/19 |
5,010 |
5,150 |
5,010 |
5,090 |
+2.11% |
16,600 |
2024/11/18 |
4,960 |
5,020 |
4,950 |
4,985 |
+0.50% |
17,600 |
2024/11/15 |
4,960 |
5,030 |
4,960 |
4,960 |
+0.51% |
17,100 |
2024/11/14 |
5,010 |
5,040 |
4,915 |
4,935 |
-1.30% |
22,100 |
2024/11/13 |
4,970 |
5,030 |
4,940 |
5,000 |
+1.11% |
23,700 |
2024/11/12 |
4,910 |
5,030 |
4,910 |
4,945 |
+0.71% |
28,500 |
2024/11/11 |
4,840 |
4,950 |
4,830 |
4,910 |
+1.03% |
12,200 |
2024/11/8 |
4,885 |
5,000 |
4,830 |
4,860 |
+0.93% |
53,300 |
2024/11/7 |
4,685 |
4,835 |
4,665 |
4,815 |
+2.77% |
91,700 |
2024/11/6 |
4,800 |
4,840 |
4,665 |
4,685 |
-1.47% |
52,300 |
2024/11/5 |
4,820 |
4,880 |
4,655 |
4,755 |
-7.85% |
58,700 |
2024/11/1 |
5,150 |
5,330 |
5,020 |
5,160 |
-2.46% |
33,000 |
2024/10/31 |
5,170 |
5,360 |
5,170 |
5,290 |
+1.93% |
50,000 |
2024/10/30 |
5,230 |
5,240 |
5,160 |
5,190 |
+1.17% |
60,300 |
2024/10/29 |
5,080 |
5,130 |
5,050 |
5,130 |
+1.18% |
17,900 |
2024/10/28 |
5,010 |
5,140 |
5,010 |
5,070 |
+1.20% |
20,500 |
2024/10/25 |
5,140 |
5,140 |
5,010 |
5,010 |
-1.57% |
29,600 |
2024/10/24 |
5,030 |
5,110 |
5,030 |
5,090 |
-0.39% |
20,000 |
|