| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
7,480 |
7,730 |
7,350 |
7,370 |
+0.00% |
258,300 |
| 2025/4/24 |
7,480 |
7,510 |
7,210 |
7,370 |
-0.54% |
196,500 |
| 2025/4/23 |
7,700 |
7,720 |
7,400 |
7,410 |
-1.59% |
191,900 |
| 2025/4/22 |
7,430 |
7,740 |
7,400 |
7,530 |
-0.26% |
221,000 |
| 2025/4/21 |
7,850 |
7,850 |
7,550 |
7,550 |
-3.70% |
167,300 |
| 2025/4/18 |
7,600 |
7,910 |
7,580 |
7,840 |
+3.43% |
346,200 |
| 2025/4/17 |
7,500 |
7,960 |
7,480 |
7,580 |
+0.00% |
530,200 |
| 2025/4/16 |
8,250 |
8,290 |
7,540 |
7,580 |
-7.67% |
649,800 |
| 2025/4/15 |
8,750 |
8,790 |
8,130 |
8,210 |
-3.86% |
669,500 |
| 2025/4/14 |
8,790 |
9,050 |
8,510 |
8,540 |
-1.16% |
425,800 |
| 2025/4/11 |
8,050 |
8,660 |
7,870 |
8,640 |
+5.37% |
745,400 |
| 2025/4/10 |
8,250 |
8,310 |
7,860 |
8,200 |
+9.33% |
689,700 |
| 2025/4/9 |
8,080 |
8,330 |
7,400 |
7,500 |
-7.06% |
757,100 |
| 2025/4/8 |
8,340 |
8,580 |
8,040 |
8,070 |
+10.70% |
707,400 |
| 2025/4/7 |
7,360 |
7,770 |
7,230 |
7,290 |
-10.11% |
841,500 |
| 2025/4/4 |
7,780 |
8,380 |
7,060 |
8,110 |
+2.27% |
1,386,200 |
| 2025/4/3 |
7,210 |
8,870 |
7,210 |
7,930 |
+2.32% |
1,769,000 |
| 2025/4/2 |
9,240 |
9,240 |
7,750 |
7,750 |
-16.22% |
784,500 |
| 2025/4/1 |
9,490 |
9,670 |
9,150 |
9,250 |
-0.22% |
232,200 |
| 2025/3/31 |
9,350 |
9,510 |
9,050 |
9,270 |
-2.63% |
306,500 |
| 2025/3/28 |
9,450 |
9,850 |
9,380 |
9,520 |
+1.82% |
361,100 |
| 2025/3/27 |
9,750 |
9,760 |
9,280 |
9,350 |
-3.41% |
345,900 |
| 2025/3/26 |
9,850 |
10,190 |
9,680 |
9,680 |
+0.83% |
614,300 |
| 2025/3/25 |
9,450 |
9,770 |
9,170 |
9,600 |
+1.37% |
469,400 |
| 2025/3/24 |
9,950 |
10,090 |
9,470 |
9,470 |
-4.63% |
375,400 |
| 2025/3/21 |
10,500 |
10,740 |
9,840 |
9,930 |
-3.59% |
667,800 |
| 2025/3/19 |
9,900 |
10,730 |
9,860 |
10,300 |
+9.46% |
1,392,700 |
| 2025/3/18 |
8,680 |
9,580 |
8,680 |
9,410 |
+12.29% |
771,400 |
| 2025/3/17 |
8,700 |
9,140 |
8,380 |
8,380 |
-6.37% |
502,000 |
| 2025/3/14 |
8,480 |
9,050 |
8,300 |
8,950 |
+6.04% |
305,600 |
| 2025/3/13 |
9,100 |
9,220 |
8,400 |
8,440 |
-3.98% |
343,600 |
| 2025/3/12 |
8,760 |
8,990 |
8,630 |
8,790 |
+0.34% |
232,800 |
| 2025/3/11 |
7,910 |
8,850 |
7,890 |
8,760 |
+8.68% |
432,300 |
| 2025/3/10 |
8,130 |
8,260 |
7,910 |
8,060 |
+0.12% |
193,400 |
| 2025/3/7 |
8,330 |
8,730 |
8,030 |
8,050 |
+0.88% |
395,000 |
| 2025/3/6 |
8,130 |
8,400 |
7,880 |
7,980 |
-1.48% |
246,000 |
| 2025/3/5 |
8,300 |
8,500 |
8,100 |
8,100 |
-4.14% |
161,400 |
| 2025/3/4 |
8,500 |
8,880 |
7,800 |
8,450 |
-2.76% |
478,100 |
| 2025/3/3 |
9,000 |
9,680 |
8,650 |
8,690 |
-3.23% |
440,500 |
| 2025/2/28 |
8,790 |
9,130 |
8,510 |
8,980 |
+0.45% |
401,900 |
| 2025/2/27 |
8,450 |
9,290 |
8,400 |
8,940 |
+5.80% |
601,300 |
| 2025/2/26 |
8,350 |
9,130 |
8,070 |
8,450 |
-3.10% |
674,600 |
| 2025/2/25 |
9,300 |
9,480 |
8,650 |
8,720 |
-7.33% |
577,300 |
| 2025/2/21 |
8,000 |
9,620 |
7,980 |
9,410 |
+15.46% |
1,392,500 |
| 2025/2/20 |
7,700 |
8,600 |
7,650 |
8,150 |
+13.04% |
1,553,300 |
| 2025/2/19 |
7,550 |
7,590 |
7,150 |
7,210 |
-2.70% |
266,200 |
| 2025/2/18 |
7,580 |
7,920 |
7,290 |
7,410 |
+1.79% |
523,900 |
| 2025/2/17 |
6,410 |
7,480 |
6,380 |
7,280 |
+12.00% |
613,300 |
| 2025/2/14 |
7,230 |
7,260 |
6,410 |
6,500 |
-8.32% |
527,700 |
| 2025/2/13 |
8,010 |
8,030 |
7,090 |
7,090 |
-8.04% |
573,500 |
| 2025/2/12 |
6,860 |
7,790 |
6,640 |
7,710 |
+12.55% |
734,600 |
| 2025/2/10 |
6,810 |
8,000 |
6,330 |
6,850 |
-6.93% |
1,174,700 |
| 2025/2/7 |
6,810 |
7,360 |
6,530 |
7,360 |
+15.72% |
857,800 |
| 2025/2/6 |
5,680 |
6,370 |
5,680 |
6,360 |
+16.06% |
582,000 |
| 2025/2/5 |
5,180 |
5,600 |
4,930 |
5,480 |
+5.59% |
547,800 |
| 2025/2/4 |
5,230 |
5,490 |
5,120 |
5,190 |
+0.78% |
647,800 |
| 2025/2/3 |
4,955 |
5,570 |
4,915 |
5,150 |
+5.42% |
793,200 |
| 2025/1/31 |
5,190 |
5,350 |
4,850 |
4,885 |
-4.03% |
436,800 |
| 2025/1/30 |
4,800 |
5,200 |
4,755 |
5,090 |
+3.04% |
679,700 |
| 2025/1/29 |
4,400 |
4,980 |
4,400 |
4,940 |
+15.42% |
970,400 |
| 2025/1/28 |
4,305 |
4,395 |
4,175 |
4,280 |
-2.17% |
473,600 |
| 2025/1/27 |
4,095 |
4,380 |
4,025 |
4,375 |
+4.17% |
534,700 |
| 2025/1/24 |
3,760 |
4,210 |
3,750 |
4,200 |
+12.45% |
616,500 |
| 2025/1/23 |
3,805 |
3,900 |
3,625 |
3,735 |
-1.84% |
358,000 |
| 2025/1/22 |
4,050 |
4,145 |
3,670 |
3,805 |
-5.11% |
638,100 |
| 2025/1/21 |
3,970 |
4,095 |
3,850 |
4,010 |
-2.43% |
573,600 |
| 2025/1/20 |
4,350 |
4,350 |
3,975 |
4,110 |
-2.61% |
631,900 |
| 2025/1/17 |
3,925 |
4,435 |
3,895 |
4,220 |
+5.24% |
1,144,700 |
| 2025/1/16 |
3,975 |
4,030 |
3,720 |
4,010 |
+4.56% |
1,443,000 |
| 2025/1/15 |
3,385 |
3,935 |
3,305 |
3,835 |
+12.63% |
2,043,800 |
| 2025/1/14 |
3,500 |
3,680 |
3,275 |
3,405 |
-3.68% |
1,389,700 |
| 2025/1/10 |
3,590 |
3,945 |
3,500 |
3,535 |
-5.23% |
1,013,600 |
| 2025/1/9 |
3,375 |
3,895 |
3,225 |
3,730 |
+4.04% |
2,184,700 |
| 2025/1/8 |
3,050 |
3,815 |
2,974 |
3,585 |
+15.09% |
2,709,800 |
| 2025/1/7 |
3,225 |
3,275 |
3,085 |
3,115 |
-3.41% |
689,100 |
| 2025/1/6 |
2,930 |
3,375 |
2,804 |
3,225 |
+10.71% |
2,076,900 |
| 2024/12/30 |
2,462 |
2,960 |
2,453 |
2,913 |
+18.32% |
2,196,400 |
| 2024/12/27 |
2,460 |
2,540 |
2,412 |
2,462 |
+0.08% |
781,700 |
| 2024/12/26 |
2,240 |
2,529 |
2,204 |
2,460 |
+9.53% |
1,091,300 |
| 2024/12/25 |
2,049 |
2,264 |
2,027 |
2,246 |
+11.19% |
511,000 |
| 2024/12/24 |
2,000 |
2,048 |
1,934 |
2,020 |
+0.10% |
243,000 |
| 2024/12/23 |
2,045 |
2,096 |
1,997 |
2,018 |
-3.68% |
281,000 |
| 2024/12/20 |
2,033 |
2,227 |
2,012 |
2,095 |
+1.65% |
693,900 |
| 2024/12/19 |
1,870 |
2,092 |
1,851 |
2,061 |
+8.59% |
786,300 |
| 2024/12/18 |
1,809 |
1,898 |
1,761 |
1,898 |
+2.65% |
384,700 |
| 2024/12/17 |
1,801 |
1,958 |
1,770 |
1,849 |
+9.80% |
1,249,700 |
| 2024/12/16 |
1,781 |
1,800 |
1,684 |
1,684 |
-6.70% |
344,200 |
| 2024/12/13 |
1,691 |
1,842 |
1,673 |
1,805 |
+6.74% |
446,400 |
| 2024/12/12 |
1,700 |
1,748 |
1,633 |
1,691 |
-0.53% |
589,800 |
| 2024/12/11 |
1,954 |
1,974 |
1,700 |
1,700 |
-13.04% |
1,048,600 |
| 2024/12/10 |
1,865 |
1,955 |
1,740 |
1,955 |
+4.94% |
1,713,000 |
| 2024/12/9 |
2,131 |
2,163 |
1,860 |
1,863 |
-12.94% |
1,258,900 |
| 2024/12/6 |
2,181 |
2,269 |
2,129 |
2,140 |
-6.43% |
1,307,800 |
| 2024/12/5 |
2,401 |
2,566 |
2,277 |
2,287 |
-2.10% |
1,545,400 |
| 2024/12/4 |
2,419 |
2,489 |
2,302 |
2,336 |
-3.67% |
1,173,300 |
| 2024/12/3 |
2,546 |
2,650 |
2,384 |
2,425 |
-4.15% |
2,915,400 |
| 2024/12/2 |
2,763 |
2,863 |
2,505 |
2,530 |
+7.07% |
3,481,800 |
| 2024/11/29 |
2,162 |
2,490 |
2,040 |
2,363 |
--- |
2,682,300 |
|
