| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
7,770 |
7,770 |
7,630 |
7,670 |
-0.39% |
18,600 |
| 2025/4/24 |
7,810 |
7,810 |
7,570 |
7,700 |
-0.90% |
18,100 |
| 2025/4/23 |
7,930 |
7,930 |
7,690 |
7,770 |
+1.17% |
26,900 |
| 2025/4/22 |
8,000 |
8,000 |
7,640 |
7,680 |
-2.78% |
29,300 |
| 2025/4/21 |
7,880 |
7,910 |
7,780 |
7,900 |
-0.25% |
27,900 |
| 2025/4/18 |
7,750 |
7,920 |
7,700 |
7,920 |
+2.72% |
25,600 |
| 2025/4/17 |
7,670 |
7,780 |
7,600 |
7,710 |
+0.52% |
19,000 |
| 2025/4/16 |
7,780 |
7,900 |
7,570 |
7,670 |
-1.16% |
20,100 |
| 2025/4/15 |
7,790 |
7,850 |
7,610 |
7,760 |
-0.13% |
21,100 |
| 2025/4/14 |
7,550 |
7,820 |
7,550 |
7,770 |
+2.24% |
35,800 |
| 2025/4/11 |
7,120 |
7,660 |
7,120 |
7,600 |
+4.54% |
51,100 |
| 2025/4/10 |
7,160 |
7,290 |
7,060 |
7,270 |
+6.60% |
48,300 |
| 2025/4/9 |
6,900 |
6,930 |
6,680 |
6,820 |
-1.16% |
16,200 |
| 2025/4/8 |
6,690 |
6,900 |
6,590 |
6,900 |
+9.52% |
44,600 |
| 2025/4/7 |
6,490 |
6,710 |
6,250 |
6,300 |
-7.62% |
51,000 |
| 2025/4/4 |
6,840 |
7,000 |
6,730 |
6,820 |
-2.15% |
30,500 |
| 2025/4/3 |
6,950 |
7,060 |
6,890 |
6,970 |
-2.52% |
20,800 |
| 2025/4/2 |
7,300 |
7,330 |
6,930 |
7,150 |
-2.05% |
29,500 |
| 2025/4/1 |
7,070 |
7,440 |
6,980 |
7,300 |
+5.19% |
50,400 |
| 2025/3/31 |
6,890 |
7,080 |
6,750 |
6,940 |
+1.31% |
39,300 |
| 2025/3/28 |
6,960 |
7,100 |
6,800 |
6,850 |
-0.15% |
18,000 |
| 2025/3/27 |
6,940 |
7,070 |
6,730 |
6,860 |
-1.15% |
29,600 |
| 2025/3/26 |
6,740 |
6,940 |
6,700 |
6,940 |
+4.20% |
22,900 |
| 2025/3/25 |
6,640 |
6,730 |
6,600 |
6,660 |
+0.15% |
21,400 |
| 2025/3/24 |
6,720 |
6,730 |
6,650 |
6,650 |
+0.45% |
7,500 |
| 2025/3/21 |
6,710 |
6,720 |
6,620 |
6,620 |
-1.49% |
13,700 |
| 2025/3/19 |
6,710 |
6,810 |
6,710 |
6,720 |
-0.74% |
8,100 |
| 2025/3/18 |
6,750 |
6,780 |
6,690 |
6,770 |
+0.30% |
17,300 |
| 2025/3/17 |
6,980 |
6,980 |
6,700 |
6,750 |
-1.89% |
19,700 |
| 2025/3/14 |
6,840 |
6,920 |
6,820 |
6,880 |
+0.73% |
11,100 |
| 2025/3/13 |
7,000 |
7,090 |
6,750 |
6,830 |
-2.43% |
31,200 |
| 2025/3/12 |
6,670 |
7,190 |
6,670 |
7,000 |
+3.55% |
75,400 |
| 2025/3/11 |
6,600 |
6,900 |
6,570 |
6,760 |
+2.27% |
54,900 |
| 2025/3/10 |
6,480 |
6,750 |
6,480 |
6,610 |
+2.01% |
36,000 |
| 2025/3/7 |
6,480 |
6,530 |
6,400 |
6,480 |
-0.92% |
20,300 |
| 2025/3/6 |
6,750 |
6,750 |
6,530 |
6,540 |
-2.39% |
21,800 |
| 2025/3/5 |
6,630 |
6,780 |
6,520 |
6,700 |
+1.82% |
26,500 |
| 2025/3/4 |
6,580 |
6,660 |
6,490 |
6,580 |
-1.20% |
31,500 |
| 2025/3/3 |
6,760 |
6,800 |
6,610 |
6,660 |
+0.00% |
20,000 |
| 2025/2/28 |
6,580 |
6,720 |
6,550 |
6,660 |
-0.30% |
31,100 |
| 2025/2/27 |
6,700 |
6,770 |
6,660 |
6,680 |
+0.15% |
22,300 |
| 2025/2/26 |
6,720 |
6,740 |
6,530 |
6,670 |
-0.74% |
50,300 |
| 2025/2/25 |
6,700 |
6,820 |
6,530 |
6,720 |
-1.18% |
40,900 |
| 2025/2/21 |
6,960 |
7,060 |
6,750 |
6,800 |
-2.02% |
45,400 |
| 2025/2/20 |
7,100 |
7,190 |
6,930 |
6,940 |
-2.12% |
31,900 |
| 2025/2/19 |
7,310 |
7,310 |
7,040 |
7,090 |
-4.96% |
32,200 |
| 2025/2/18 |
7,050 |
7,550 |
7,050 |
7,460 |
+8.12% |
46,900 |
| 2025/2/17 |
7,230 |
7,270 |
6,900 |
6,900 |
-4.83% |
28,400 |
| 2025/2/14 |
7,460 |
7,460 |
7,240 |
7,250 |
-1.63% |
11,300 |
| 2025/2/13 |
7,450 |
7,630 |
7,340 |
7,370 |
-1.47% |
18,700 |
| 2025/2/12 |
7,580 |
7,580 |
7,410 |
7,480 |
-1.32% |
17,400 |
| 2025/2/10 |
7,680 |
7,680 |
7,470 |
7,580 |
-0.92% |
18,700 |
| 2025/2/7 |
7,620 |
7,820 |
7,430 |
7,650 |
+0.26% |
58,800 |
| 2025/2/6 |
7,360 |
7,740 |
7,330 |
7,630 |
+5.83% |
72,900 |
| 2025/2/5 |
6,820 |
7,240 |
6,770 |
7,210 |
+6.66% |
52,400 |
| 2025/2/4 |
6,970 |
7,210 |
6,760 |
6,760 |
-1.74% |
61,200 |
| 2025/2/3 |
6,820 |
7,040 |
6,540 |
6,880 |
+4.88% |
110,500 |
| 2025/1/31 |
6,840 |
6,850 |
6,470 |
6,560 |
-4.09% |
94,700 |
| 2025/1/30 |
6,670 |
6,840 |
6,630 |
6,840 |
+1.03% |
27,900 |
| 2025/1/29 |
6,830 |
6,920 |
6,720 |
6,770 |
-0.73% |
23,200 |
| 2025/1/28 |
6,680 |
6,820 |
6,500 |
6,820 |
+1.49% |
37,000 |
| 2025/1/27 |
7,020 |
7,030 |
6,710 |
6,720 |
-2.89% |
55,000 |
| 2025/1/24 |
6,910 |
7,030 |
6,880 |
6,920 |
+0.14% |
18,600 |
| 2025/1/23 |
7,030 |
7,030 |
6,870 |
6,910 |
-1.14% |
8,400 |
| 2025/1/22 |
6,980 |
7,110 |
6,970 |
6,990 |
+1.16% |
15,000 |
| 2025/1/21 |
7,010 |
7,020 |
6,900 |
6,910 |
-1.29% |
8,700 |
| 2025/1/20 |
7,110 |
7,120 |
6,990 |
7,000 |
-0.43% |
8,100 |
| 2025/1/17 |
6,890 |
7,080 |
6,780 |
7,030 |
+1.88% |
27,800 |
| 2025/1/16 |
7,240 |
7,240 |
6,700 |
6,900 |
-3.09% |
37,600 |
| 2025/1/15 |
7,240 |
7,500 |
7,100 |
7,120 |
+1.86% |
26,700 |
| 2025/1/14 |
7,310 |
7,310 |
6,960 |
6,990 |
-3.98% |
21,400 |
| 2025/1/10 |
7,210 |
7,330 |
7,200 |
7,280 |
+0.97% |
11,800 |
| 2025/1/9 |
7,240 |
7,320 |
7,200 |
7,210 |
-0.41% |
10,900 |
| 2025/1/8 |
6,930 |
7,260 |
6,930 |
7,240 |
+4.62% |
27,300 |
| 2025/1/7 |
7,000 |
7,000 |
6,830 |
6,920 |
-0.14% |
16,200 |
| 2025/1/6 |
7,040 |
7,200 |
6,920 |
6,930 |
-0.14% |
24,200 |
| 2024/12/30 |
7,030 |
7,220 |
6,860 |
6,940 |
-1.00% |
23,100 |
| 2024/12/27 |
6,890 |
7,140 |
6,880 |
7,010 |
+2.94% |
23,700 |
| 2024/12/26 |
6,890 |
6,900 |
6,740 |
6,810 |
-0.58% |
12,200 |
| 2024/12/25 |
6,770 |
6,950 |
6,770 |
6,850 |
+1.33% |
12,200 |
| 2024/12/24 |
7,010 |
7,010 |
6,740 |
6,760 |
-2.17% |
11,400 |
| 2024/12/23 |
7,000 |
7,040 |
6,830 |
6,910 |
+0.00% |
19,900 |
| 2024/12/20 |
6,720 |
7,010 |
6,700 |
6,910 |
+3.13% |
27,500 |
| 2024/12/19 |
6,680 |
6,850 |
6,680 |
6,700 |
-1.90% |
17,600 |
| 2024/12/18 |
6,910 |
6,940 |
6,810 |
6,830 |
-1.59% |
33,000 |
| 2024/12/17 |
7,130 |
7,130 |
6,930 |
6,940 |
-2.66% |
17,400 |
| 2024/12/16 |
7,140 |
7,190 |
7,080 |
7,130 |
+0.00% |
15,500 |
| 2024/12/13 |
7,400 |
7,400 |
7,130 |
7,130 |
-4.30% |
28,200 |
| 2024/12/12 |
7,450 |
7,600 |
7,380 |
7,450 |
+1.92% |
26,800 |
| 2024/12/11 |
7,510 |
7,790 |
7,310 |
7,310 |
-1.35% |
33,100 |
| 2024/12/10 |
7,470 |
7,550 |
7,360 |
7,410 |
-0.40% |
10,300 |
| 2024/12/9 |
7,470 |
7,520 |
7,170 |
7,440 |
-0.40% |
31,000 |
| 2024/12/6 |
7,580 |
7,650 |
7,470 |
7,470 |
-1.58% |
8,400 |
| 2024/12/5 |
7,510 |
7,680 |
7,410 |
7,590 |
+2.85% |
20,300 |
| 2024/12/4 |
7,470 |
7,470 |
7,310 |
7,380 |
-1.20% |
20,400 |
| 2024/12/3 |
7,340 |
7,560 |
7,300 |
7,470 |
-0.27% |
28,500 |
| 2024/12/2 |
7,340 |
7,580 |
7,080 |
7,490 |
+1.49% |
36,600 |
| 2024/11/29 |
7,350 |
7,520 |
7,230 |
7,380 |
-1.34% |
37,000 |
| 2024/11/28 |
7,600 |
7,600 |
7,370 |
7,480 |
-2.48% |
33,000 |
| 2024/11/27 |
7,900 |
7,900 |
7,540 |
7,670 |
-2.79% |
47,800 |
| 2024/11/26 |
7,760 |
7,990 |
7,750 |
7,890 |
+1.68% |
22,500 |
| 2024/11/25 |
7,960 |
7,990 |
7,700 |
7,760 |
-1.65% |
38,800 |
| 2024/11/22 |
7,770 |
7,890 |
7,660 |
7,890 |
+2.07% |
25,900 |
| 2024/11/21 |
7,690 |
7,750 |
7,590 |
7,730 |
+0.78% |
24,300 |
| 2024/11/20 |
7,350 |
7,690 |
7,330 |
7,670 |
+4.35% |
64,700 |
| 2024/11/19 |
7,370 |
7,400 |
7,220 |
7,350 |
+0.41% |
49,300 |
| 2024/11/18 |
7,380 |
7,390 |
7,050 |
7,320 |
-1.08% |
81,900 |
| 2024/11/15 |
6,820 |
7,400 |
6,750 |
7,400 |
+10.12% |
189,000 |
| 2024/11/14 |
6,620 |
6,720 |
6,460 |
6,720 |
+17.48% |
182,000 |
| 2024/11/13 |
5,730 |
5,810 |
5,630 |
5,720 |
+0.53% |
77,300 |
| 2024/11/12 |
5,640 |
5,730 |
5,570 |
5,690 |
+1.07% |
24,700 |
| 2024/11/11 |
5,630 |
5,670 |
5,540 |
5,630 |
-1.40% |
12,200 |
| 2024/11/8 |
5,660 |
5,780 |
5,660 |
5,710 |
+0.88% |
15,600 |
| 2024/11/7 |
5,580 |
5,690 |
5,530 |
5,660 |
+2.35% |
16,800 |
| 2024/11/6 |
5,580 |
5,640 |
5,450 |
5,530 |
-0.54% |
29,300 |
| 2024/11/5 |
5,630 |
5,650 |
5,530 |
5,560 |
+0.00% |
13,900 |
| 2024/11/1 |
5,820 |
5,840 |
5,560 |
5,560 |
-5.76% |
29,000 |
| 2024/10/31 |
5,840 |
5,950 |
5,800 |
5,900 |
-0.34% |
12,600 |
| 2024/10/30 |
5,980 |
5,980 |
5,840 |
5,920 |
-0.67% |
9,600 |
| 2024/10/29 |
5,810 |
5,980 |
5,810 |
5,960 |
+1.36% |
6,600 |
| 2024/10/28 |
5,700 |
5,890 |
5,700 |
5,880 |
+3.16% |
8,700 |
| 2024/10/25 |
5,840 |
5,840 |
5,670 |
5,700 |
-0.70% |
13,600 |
| 2024/10/24 |
5,870 |
5,870 |
5,730 |
5,740 |
-2.21% |
14,000 |
|
