| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
10,730 |
10,920 |
10,630 |
10,860 |
+2.21% |
4,925,700 |
| 2025/4/24 |
10,710 |
10,805 |
10,580 |
10,625 |
+0.24% |
4,508,300 |
| 2025/4/23 |
10,450 |
10,685 |
10,315 |
10,600 |
+4.48% |
6,912,200 |
| 2025/4/22 |
10,025 |
10,165 |
10,005 |
10,145 |
+0.00% |
3,370,000 |
| 2025/4/21 |
10,450 |
10,455 |
10,100 |
10,145 |
-3.06% |
4,308,600 |
| 2025/4/18 |
10,395 |
10,760 |
10,345 |
10,465 |
-2.15% |
5,570,800 |
| 2025/4/17 |
10,245 |
11,090 |
10,200 |
10,695 |
+5.58% |
11,573,700 |
| 2025/4/16 |
10,255 |
10,470 |
10,030 |
10,130 |
-0.69% |
7,641,300 |
| 2025/4/15 |
10,030 |
10,250 |
9,978 |
10,200 |
+2.51% |
4,238,200 |
| 2025/4/14 |
10,340 |
10,400 |
9,908 |
9,950 |
-1.78% |
6,754,700 |
| 2025/4/11 |
9,903 |
10,150 |
9,648 |
10,130 |
-1.79% |
11,513,400 |
| 2025/4/10 |
10,500 |
10,500 |
9,995 |
10,315 |
+9.40% |
8,440,700 |
| 2025/4/9 |
9,614 |
9,721 |
9,103 |
9,429 |
-3.43% |
17,161,000 |
| 2025/4/8 |
9,575 |
9,998 |
9,438 |
9,764 |
+10.64% |
14,512,500 |
| 2025/4/7 |
8,695 |
9,211 |
8,455 |
8,825 |
-9.44% |
14,232,600 |
| 2025/4/4 |
10,200 |
10,320 |
9,431 |
9,745 |
-5.07% |
15,955,100 |
| 2025/4/3 |
9,977 |
10,485 |
9,950 |
10,265 |
-4.69% |
9,457,900 |
| 2025/4/2 |
10,285 |
10,785 |
10,015 |
10,770 |
+5.74% |
8,101,900 |
| 2025/4/1 |
10,410 |
10,445 |
10,055 |
10,185 |
-1.31% |
4,748,500 |
| 2025/3/31 |
10,200 |
10,575 |
10,130 |
10,320 |
-3.51% |
7,194,200 |
| 2025/3/28 |
10,785 |
11,060 |
10,520 |
10,695 |
-2.37% |
5,865,900 |
| 2025/3/27 |
10,650 |
11,050 |
10,585 |
10,955 |
+0.83% |
6,090,400 |
| 2025/3/26 |
11,040 |
11,060 |
10,755 |
10,865 |
-0.37% |
4,219,800 |
| 2025/3/25 |
11,245 |
11,410 |
10,855 |
10,905 |
-1.27% |
6,884,800 |
| 2025/3/24 |
11,205 |
11,355 |
10,965 |
11,045 |
-1.16% |
5,640,600 |
| 2025/3/21 |
11,450 |
11,450 |
11,045 |
11,175 |
-4.89% |
9,761,100 |
| 2025/3/19 |
11,450 |
11,825 |
11,340 |
11,750 |
+4.26% |
12,672,200 |
| 2025/3/18 |
12,055 |
12,130 |
11,115 |
11,270 |
-4.65% |
12,379,300 |
| 2025/3/17 |
11,000 |
11,885 |
10,930 |
11,820 |
+9.70% |
12,234,800 |
| 2025/3/14 |
10,550 |
10,800 |
10,440 |
10,775 |
+1.60% |
6,562,700 |
| 2025/3/13 |
10,555 |
10,785 |
10,345 |
10,605 |
+2.86% |
11,700,800 |
| 2025/3/12 |
10,005 |
10,495 |
10,000 |
10,310 |
+1.58% |
11,301,800 |
| 2025/3/11 |
9,975 |
10,205 |
9,475 |
10,150 |
-1.22% |
18,962,400 |
| 2025/3/10 |
10,960 |
10,975 |
10,215 |
10,275 |
-5.17% |
9,405,200 |
| 2025/3/7 |
11,310 |
11,610 |
10,770 |
10,835 |
-5.21% |
14,575,800 |
| 2025/3/6 |
11,145 |
11,990 |
11,130 |
11,430 |
+2.56% |
18,803,800 |
| 2025/3/5 |
10,590 |
11,245 |
10,330 |
11,145 |
+6.09% |
23,457,200 |
| 2025/3/4 |
9,509 |
10,595 |
9,501 |
10,505 |
+11.66% |
26,594,800 |
| 2025/3/3 |
8,915 |
9,456 |
8,823 |
9,408 |
+7.75% |
13,124,700 |
| 2025/2/28 |
8,900 |
8,983 |
8,731 |
8,731 |
-3.40% |
7,176,100 |
| 2025/2/27 |
8,930 |
9,055 |
8,830 |
9,038 |
+2.51% |
9,189,000 |
| 2025/2/26 |
8,841 |
8,893 |
8,580 |
8,817 |
-1.04% |
10,756,100 |
| 2025/2/25 |
8,880 |
9,188 |
8,873 |
8,910 |
-2.62% |
8,509,000 |
| 2025/2/21 |
9,368 |
9,393 |
9,110 |
9,150 |
-3.78% |
9,710,100 |
| 2025/2/20 |
9,520 |
9,541 |
9,282 |
9,509 |
-1.17% |
11,127,600 |
| 2025/2/19 |
9,789 |
9,990 |
9,569 |
9,622 |
-1.62% |
15,027,800 |
| 2025/2/18 |
9,271 |
9,827 |
9,222 |
9,780 |
+6.27% |
18,625,900 |
| 2025/2/17 |
8,925 |
9,229 |
8,802 |
9,203 |
+2.41% |
12,301,000 |
| 2025/2/14 |
9,400 |
9,464 |
8,945 |
8,986 |
-4.72% |
13,050,600 |
| 2025/2/13 |
9,138 |
9,498 |
9,009 |
9,431 |
+3.58% |
14,009,900 |
| 2025/2/12 |
9,168 |
9,250 |
8,825 |
9,105 |
-1.94% |
14,529,900 |
| 2025/2/10 |
8,945 |
9,337 |
8,767 |
9,285 |
+4.15% |
20,256,900 |
| 2025/2/7 |
9,688 |
9,719 |
8,700 |
8,915 |
-8.22% |
27,069,200 |
| 2025/2/6 |
9,560 |
9,724 |
9,489 |
9,713 |
+1.49% |
11,335,600 |
| 2025/2/5 |
9,739 |
9,759 |
9,460 |
9,570 |
-0.93% |
10,829,000 |
| 2025/2/4 |
9,621 |
9,908 |
9,499 |
9,660 |
+1.68% |
16,629,600 |
| 2025/2/3 |
9,250 |
9,660 |
9,215 |
9,500 |
+1.33% |
16,368,300 |
| 2025/1/31 |
9,051 |
9,398 |
8,930 |
9,375 |
+4.32% |
11,905,300 |
| 2025/1/30 |
8,870 |
9,227 |
8,867 |
8,987 |
+1.58% |
12,976,600 |
| 2025/1/29 |
9,173 |
9,284 |
8,804 |
8,847 |
-0.80% |
14,928,100 |
| 2025/1/28 |
8,710 |
8,957 |
8,410 |
8,918 |
+0.65% |
20,993,600 |
| 2025/1/27 |
8,676 |
8,926 |
8,387 |
8,860 |
+2.78% |
20,919,300 |
| 2025/1/24 |
8,567 |
8,696 |
8,475 |
8,620 |
+1.08% |
13,368,400 |
| 2025/1/23 |
8,360 |
8,696 |
8,358 |
8,528 |
+1.95% |
12,942,400 |
| 2025/1/22 |
8,554 |
8,754 |
8,365 |
8,365 |
-1.55% |
16,252,400 |
| 2025/1/21 |
8,871 |
8,936 |
8,365 |
8,497 |
-2.03% |
21,356,800 |
| 2025/1/20 |
8,602 |
8,767 |
8,514 |
8,673 |
+1.72% |
14,409,900 |
| 2025/1/17 |
8,483 |
8,630 |
8,181 |
8,526 |
+0.21% |
17,854,100 |
| 2025/1/16 |
8,539 |
8,719 |
8,395 |
8,508 |
+0.47% |
16,840,300 |
| 2025/1/15 |
8,308 |
8,495 |
8,162 |
8,468 |
+2.33% |
18,152,800 |
| 2025/1/14 |
8,304 |
8,410 |
8,093 |
8,275 |
+1.48% |
17,167,800 |
| 2025/1/10 |
8,042 |
8,220 |
7,977 |
8,154 |
+0.89% |
10,614,300 |
| 2025/1/9 |
8,340 |
8,454 |
8,065 |
8,082 |
-2.92% |
12,347,600 |
| 2025/1/8 |
8,599 |
8,655 |
8,300 |
8,325 |
-3.31% |
11,840,700 |
| 2025/1/7 |
8,897 |
8,963 |
8,583 |
8,610 |
-2.17% |
12,027,800 |
| 2025/1/6 |
9,336 |
9,378 |
8,801 |
8,801 |
-5.48% |
13,941,700 |
| 2024/12/30 |
9,180 |
9,329 |
8,921 |
9,311 |
+0.66% |
19,831,000 |
| 2024/12/27 |
9,000 |
9,292 |
8,875 |
9,250 |
+3.43% |
15,098,800 |
| 2024/12/26 |
8,600 |
8,970 |
8,573 |
8,943 |
+2.73% |
15,473,100 |
| 2024/12/25 |
8,650 |
8,805 |
8,488 |
8,705 |
+0.87% |
11,917,800 |
| 2024/12/24 |
8,650 |
8,680 |
8,423 |
8,630 |
-0.91% |
11,212,900 |
| 2024/12/23 |
8,446 |
8,717 |
8,415 |
8,709 |
+4.34% |
15,829,400 |
| 2024/12/20 |
8,454 |
8,577 |
8,278 |
8,347 |
-2.99% |
13,929,000 |
| 2024/12/19 |
7,980 |
8,693 |
7,917 |
8,604 |
+4.93% |
22,244,300 |
| 2024/12/18 |
8,330 |
8,446 |
8,083 |
8,200 |
-1.17% |
14,224,200 |
| 2024/12/17 |
8,302 |
8,777 |
8,263 |
8,297 |
+0.81% |
19,725,100 |
| 2024/12/16 |
8,270 |
8,360 |
8,122 |
8,230 |
-0.58% |
10,104,500 |
| 2024/12/13 |
8,690 |
8,715 |
8,269 |
8,278 |
-5.18% |
13,957,700 |
| 2024/12/12 |
8,850 |
8,916 |
8,639 |
8,730 |
-0.10% |
18,365,900 |
| 2024/12/11 |
8,325 |
8,779 |
8,208 |
8,739 |
+6.25% |
22,141,200 |
| 2024/12/10 |
8,280 |
8,545 |
8,085 |
8,225 |
-0.54% |
20,464,100 |
| 2024/12/9 |
8,553 |
8,787 |
8,140 |
8,270 |
-1.58% |
19,961,600 |
| 2024/12/6 |
8,561 |
8,754 |
8,342 |
8,403 |
-1.41% |
16,131,400 |
| 2024/12/5 |
8,663 |
8,983 |
8,500 |
8,523 |
+0.39% |
16,422,600 |
| 2024/12/4 |
8,317 |
8,778 |
8,207 |
8,490 |
+2.55% |
16,960,900 |
| 2024/12/3 |
7,983 |
8,291 |
7,962 |
8,279 |
+4.01% |
10,195,100 |
| 2024/12/2 |
7,737 |
8,049 |
7,701 |
7,960 |
+3.15% |
10,201,600 |
| 2024/11/29 |
7,761 |
7,899 |
7,707 |
7,717 |
-0.71% |
6,901,100 |
| 2024/11/28 |
7,675 |
7,840 |
7,662 |
7,772 |
+0.30% |
6,001,700 |
| 2024/11/27 |
8,002 |
8,150 |
7,702 |
7,749 |
-2.01% |
9,886,500 |
| 2024/11/26 |
8,225 |
8,278 |
7,726 |
7,908 |
-4.87% |
11,844,600 |
| 2024/11/25 |
8,587 |
8,638 |
8,215 |
8,313 |
-2.53% |
9,988,100 |
| 2024/11/22 |
8,840 |
8,859 |
8,503 |
8,529 |
-2.20% |
6,725,100 |
| 2024/11/21 |
9,055 |
9,111 |
8,680 |
8,721 |
-3.94% |
7,537,700 |
| 2024/11/20 |
8,800 |
9,100 |
8,728 |
9,079 |
+3.32% |
8,848,000 |
| 2024/11/19 |
8,721 |
8,794 |
8,559 |
8,787 |
+0.11% |
7,334,700 |
| 2024/11/18 |
9,060 |
9,073 |
8,646 |
8,777 |
-3.66% |
8,887,200 |
| 2024/11/15 |
9,099 |
9,329 |
8,966 |
9,110 |
+0.89% |
9,237,000 |
| 2024/11/14 |
9,150 |
9,269 |
8,926 |
9,030 |
-0.98% |
7,925,000 |
| 2024/11/13 |
9,333 |
9,437 |
9,090 |
9,119 |
-1.81% |
8,363,500 |
| 2024/11/12 |
9,205 |
9,334 |
9,102 |
9,287 |
+1.22% |
10,734,700 |
| 2024/11/11 |
9,301 |
9,479 |
9,139 |
9,175 |
+0.09% |
11,068,900 |
| 2024/11/8 |
9,256 |
9,466 |
9,047 |
9,167 |
-1.27% |
16,464,000 |
| 2024/11/7 |
9,300 |
9,314 |
8,723 |
9,285 |
+0.05% |
22,869,500 |
| 2024/11/6 |
7,840 |
9,280 |
7,790 |
9,280 |
+19.28% |
24,309,900 |
| 2024/11/5 |
7,909 |
7,983 |
7,780 |
7,780 |
-0.82% |
6,368,600 |
| 2024/11/1 |
8,099 |
8,165 |
7,843 |
7,844 |
-4.98% |
6,336,900 |
| 2024/10/31 |
8,209 |
8,295 |
8,085 |
8,255 |
-0.23% |
6,349,300 |
| 2024/10/30 |
8,052 |
8,274 |
7,995 |
8,274 |
+2.21% |
8,464,000 |
| 2024/10/29 |
7,670 |
8,105 |
7,595 |
8,095 |
+5.40% |
10,357,300 |
| 2024/10/28 |
7,616 |
7,928 |
7,383 |
7,680 |
-1.12% |
14,494,300 |
| 2024/10/25 |
7,673 |
7,786 |
7,589 |
7,767 |
+0.22% |
7,161,500 |
| 2024/10/24 |
7,420 |
7,922 |
7,380 |
7,750 |
+2.61% |
12,373,200 |
|
