| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
6,710 |
6,840 |
6,650 |
6,760 |
+3.52% |
282,000 |
| 2025/4/24 |
6,540 |
6,570 |
6,490 |
6,530 |
+1.08% |
269,800 |
| 2025/4/23 |
6,550 |
6,600 |
6,390 |
6,460 |
+0.94% |
230,100 |
| 2025/4/22 |
6,220 |
6,450 |
6,150 |
6,400 |
+2.40% |
198,300 |
| 2025/4/21 |
6,230 |
6,300 |
6,170 |
6,250 |
-1.11% |
117,600 |
| 2025/4/18 |
6,240 |
6,320 |
6,130 |
6,320 |
+0.32% |
204,000 |
| 2025/4/17 |
5,970 |
6,300 |
5,940 |
6,300 |
+6.24% |
337,400 |
| 2025/4/16 |
6,040 |
6,100 |
5,900 |
5,930 |
-2.95% |
258,400 |
| 2025/4/15 |
6,040 |
6,140 |
6,000 |
6,110 |
+1.66% |
202,700 |
| 2025/4/14 |
5,960 |
6,090 |
5,870 |
6,010 |
+3.44% |
365,300 |
| 2025/4/11 |
5,650 |
5,860 |
5,550 |
5,810 |
-2.35% |
275,700 |
| 2025/4/10 |
6,260 |
6,260 |
5,920 |
5,950 |
+11.01% |
456,400 |
| 2025/4/9 |
5,360 |
5,420 |
5,220 |
5,360 |
-4.46% |
306,300 |
| 2025/4/8 |
5,750 |
5,870 |
5,590 |
5,610 |
+11.31% |
365,100 |
| 2025/4/7 |
4,770 |
5,240 |
4,770 |
5,040 |
-11.73% |
429,000 |
| 2025/4/4 |
5,830 |
5,880 |
5,600 |
5,710 |
-6.39% |
342,300 |
| 2025/4/3 |
6,060 |
6,170 |
6,050 |
6,100 |
-4.69% |
384,400 |
| 2025/4/2 |
6,450 |
6,450 |
6,360 |
6,400 |
+0.16% |
176,300 |
| 2025/4/1 |
6,430 |
6,450 |
6,340 |
6,390 |
+0.31% |
190,400 |
| 2025/3/31 |
6,630 |
6,630 |
6,340 |
6,370 |
-6.32% |
374,400 |
| 2025/3/28 |
6,980 |
6,980 |
6,730 |
6,800 |
-2.58% |
189,200 |
| 2025/3/27 |
7,030 |
7,030 |
6,920 |
6,980 |
-2.24% |
140,200 |
| 2025/3/26 |
7,160 |
7,160 |
7,070 |
7,140 |
+1.13% |
124,200 |
| 2025/3/25 |
7,000 |
7,120 |
6,970 |
7,060 |
+1.29% |
146,900 |
| 2025/3/24 |
6,990 |
7,060 |
6,960 |
6,970 |
-0.57% |
103,200 |
| 2025/3/21 |
6,890 |
7,030 |
6,890 |
7,010 |
+1.74% |
180,000 |
| 2025/3/19 |
7,120 |
7,200 |
6,870 |
6,890 |
-2.96% |
280,500 |
| 2025/3/18 |
7,120 |
7,140 |
7,020 |
7,100 |
+0.57% |
137,600 |
| 2025/3/17 |
7,140 |
7,240 |
7,050 |
7,060 |
-0.14% |
232,200 |
| 2025/3/14 |
6,910 |
7,120 |
6,890 |
7,070 |
+3.67% |
279,500 |
| 2025/3/13 |
6,990 |
7,090 |
6,820 |
6,820 |
-2.01% |
270,000 |
| 2025/3/12 |
6,710 |
7,090 |
6,710 |
6,960 |
+4.19% |
409,700 |
| 2025/3/11 |
6,380 |
6,730 |
6,380 |
6,680 |
+3.41% |
454,200 |
| 2025/3/10 |
6,620 |
6,660 |
6,380 |
6,460 |
-1.67% |
446,300 |
| 2025/3/7 |
6,800 |
6,850 |
6,530 |
6,570 |
-5.87% |
535,200 |
| 2025/3/6 |
7,090 |
7,210 |
6,980 |
6,980 |
-0.99% |
293,000 |
| 2025/3/5 |
7,180 |
7,260 |
7,010 |
7,050 |
-1.95% |
267,100 |
| 2025/3/4 |
7,000 |
7,310 |
6,980 |
7,190 |
+2.28% |
503,600 |
| 2025/3/3 |
7,090 |
7,090 |
6,980 |
7,030 |
+0.14% |
165,400 |
| 2025/2/28 |
7,190 |
7,320 |
6,980 |
7,020 |
-5.52% |
272,600 |
| 2025/2/27 |
7,400 |
7,520 |
7,320 |
7,430 |
+6.14% |
483,900 |
| 2025/2/26 |
7,030 |
7,070 |
6,900 |
7,000 |
-0.28% |
194,100 |
| 2025/2/25 |
7,010 |
7,060 |
6,970 |
7,020 |
-1.27% |
228,700 |
| 2025/2/21 |
7,290 |
7,290 |
7,090 |
7,110 |
-2.20% |
288,400 |
| 2025/2/20 |
6,950 |
7,410 |
6,930 |
7,270 |
+4.45% |
570,300 |
| 2025/2/19 |
6,850 |
7,050 |
6,800 |
6,960 |
+0.87% |
367,000 |
| 2025/2/18 |
7,010 |
7,010 |
6,890 |
6,900 |
-2.13% |
403,600 |
| 2025/2/17 |
7,090 |
7,200 |
7,010 |
7,050 |
-1.26% |
235,800 |
| 2025/2/14 |
7,190 |
7,230 |
7,100 |
7,140 |
+0.14% |
291,400 |
| 2025/2/13 |
7,200 |
7,210 |
7,100 |
7,130 |
-2.06% |
347,900 |
| 2025/2/12 |
7,230 |
7,290 |
7,170 |
7,280 |
+1.96% |
272,500 |
| 2025/2/10 |
7,110 |
7,200 |
7,110 |
7,140 |
-0.56% |
236,800 |
| 2025/2/7 |
7,160 |
7,260 |
7,010 |
7,180 |
-1.10% |
452,100 |
| 2025/2/6 |
7,700 |
7,700 |
7,170 |
7,260 |
-5.96% |
1,150,500 |
| 2025/2/5 |
7,700 |
7,770 |
7,630 |
7,720 |
+0.78% |
398,000 |
| 2025/2/4 |
7,690 |
7,700 |
7,580 |
7,660 |
+1.32% |
267,500 |
| 2025/2/3 |
7,610 |
7,680 |
7,470 |
7,560 |
-2.45% |
324,100 |
| 2025/1/31 |
7,750 |
7,820 |
7,730 |
7,750 |
+0.13% |
148,200 |
| 2025/1/30 |
7,810 |
7,820 |
7,680 |
7,740 |
-0.90% |
252,900 |
| 2025/1/29 |
7,700 |
7,830 |
7,600 |
7,810 |
+3.44% |
371,400 |
| 2025/1/28 |
7,820 |
7,880 |
7,470 |
7,550 |
-6.21% |
670,200 |
| 2025/1/27 |
8,750 |
8,750 |
8,050 |
8,050 |
-6.72% |
407,500 |
| 2025/1/24 |
8,800 |
8,800 |
8,610 |
8,630 |
-2.04% |
153,900 |
| 2025/1/23 |
8,860 |
8,860 |
8,730 |
8,810 |
+0.23% |
163,000 |
| 2025/1/22 |
8,680 |
8,930 |
8,590 |
8,790 |
+4.15% |
332,500 |
| 2025/1/21 |
8,650 |
8,730 |
8,320 |
8,440 |
-0.71% |
303,200 |
| 2025/1/20 |
8,450 |
8,650 |
8,440 |
8,500 |
+1.92% |
179,800 |
| 2025/1/17 |
8,480 |
8,540 |
8,300 |
8,340 |
-2.23% |
205,300 |
| 2025/1/16 |
8,810 |
8,810 |
8,380 |
8,530 |
-1.73% |
286,600 |
| 2025/1/15 |
8,890 |
8,980 |
8,630 |
8,680 |
-2.36% |
227,900 |
| 2025/1/14 |
8,920 |
9,130 |
8,830 |
8,890 |
-0.45% |
384,000 |
| 2025/1/10 |
8,850 |
9,000 |
8,770 |
8,930 |
-0.56% |
217,000 |
| 2025/1/9 |
8,890 |
9,120 |
8,870 |
8,980 |
+2.05% |
469,100 |
| 2025/1/8 |
8,640 |
8,840 |
8,600 |
8,800 |
+1.97% |
316,800 |
| 2025/1/7 |
8,600 |
8,780 |
8,470 |
8,630 |
+2.01% |
396,900 |
| 2025/1/6 |
8,290 |
8,600 |
8,280 |
8,460 |
+3.17% |
441,600 |
| 2024/12/30 |
8,260 |
8,330 |
8,190 |
8,200 |
-0.85% |
210,900 |
| 2024/12/27 |
8,180 |
8,310 |
8,100 |
8,270 |
+1.10% |
188,600 |
| 2024/12/26 |
8,010 |
8,210 |
7,910 |
8,180 |
+1.61% |
216,300 |
| 2024/12/25 |
8,110 |
8,110 |
7,960 |
8,050 |
-0.74% |
145,100 |
| 2024/12/24 |
8,200 |
8,210 |
8,110 |
8,110 |
-0.25% |
95,900 |
| 2024/12/23 |
8,110 |
8,260 |
8,070 |
8,130 |
+0.12% |
161,900 |
| 2024/12/20 |
8,380 |
8,440 |
8,050 |
8,120 |
-1.34% |
424,300 |
| 2024/12/19 |
8,030 |
8,280 |
8,000 |
8,230 |
-0.36% |
189,600 |
| 2024/12/18 |
8,210 |
8,360 |
8,200 |
8,260 |
+0.49% |
148,800 |
| 2024/12/17 |
8,330 |
8,420 |
8,180 |
8,220 |
-0.48% |
166,900 |
| 2024/12/16 |
8,470 |
8,470 |
8,260 |
8,260 |
-2.36% |
150,800 |
| 2024/12/13 |
8,360 |
8,610 |
8,350 |
8,460 |
-0.35% |
288,700 |
| 2024/12/12 |
8,410 |
8,590 |
8,260 |
8,490 |
+2.54% |
353,300 |
| 2024/12/11 |
8,280 |
8,320 |
8,170 |
8,280 |
-0.48% |
261,100 |
| 2024/12/10 |
8,450 |
8,520 |
8,280 |
8,320 |
-3.59% |
355,400 |
| 2024/12/9 |
8,710 |
8,780 |
8,550 |
8,630 |
-1.93% |
223,900 |
| 2024/12/6 |
8,850 |
8,860 |
8,710 |
8,800 |
-1.01% |
148,800 |
| 2024/12/5 |
9,190 |
9,190 |
8,850 |
8,890 |
-1.66% |
190,500 |
| 2024/12/4 |
9,200 |
9,230 |
9,010 |
9,040 |
-0.88% |
187,000 |
| 2024/12/3 |
9,000 |
9,200 |
9,000 |
9,120 |
+2.93% |
362,300 |
| 2024/12/2 |
8,550 |
8,870 |
8,520 |
8,860 |
+3.99% |
263,300 |
| 2024/11/29 |
8,620 |
8,690 |
8,490 |
8,520 |
-1.50% |
153,200 |
| 2024/11/28 |
8,560 |
8,700 |
8,420 |
8,650 |
-0.57% |
195,900 |
| 2024/11/27 |
8,710 |
8,900 |
8,590 |
8,700 |
+1.40% |
405,600 |
| 2024/11/26 |
8,510 |
8,630 |
8,440 |
8,580 |
+0.35% |
351,700 |
| 2024/11/25 |
8,820 |
8,820 |
8,520 |
8,550 |
-1.84% |
208,100 |
| 2024/11/22 |
8,670 |
8,940 |
8,600 |
8,710 |
+3.32% |
330,100 |
| 2024/11/21 |
8,500 |
8,610 |
8,410 |
8,430 |
-1.17% |
180,500 |
| 2024/11/20 |
8,550 |
8,610 |
8,460 |
8,530 |
-1.04% |
230,200 |
| 2024/11/19 |
8,660 |
8,720 |
8,470 |
8,620 |
-0.35% |
188,200 |
| 2024/11/18 |
8,690 |
8,750 |
8,520 |
8,650 |
-1.93% |
231,400 |
| 2024/11/15 |
8,840 |
8,880 |
8,690 |
8,820 |
+0.46% |
262,700 |
| 2024/11/14 |
9,090 |
9,190 |
8,740 |
8,780 |
-3.62% |
430,900 |
| 2024/11/13 |
9,350 |
9,400 |
9,030 |
9,110 |
-2.36% |
446,900 |
| 2024/11/12 |
9,130 |
9,360 |
9,010 |
9,330 |
+3.90% |
584,500 |
| 2024/11/11 |
8,600 |
8,990 |
8,570 |
8,980 |
+4.91% |
453,600 |
| 2024/11/8 |
8,300 |
8,560 |
8,170 |
8,560 |
+3.51% |
408,900 |
| 2024/11/7 |
8,600 |
8,600 |
8,150 |
8,270 |
-2.36% |
644,800 |
| 2024/11/6 |
8,190 |
8,470 |
8,070 |
8,470 |
+8.45% |
1,222,200 |
| 2024/11/5 |
7,810 |
7,810 |
7,790 |
7,810 |
+14.68% |
519,300 |
| 2024/11/1 |
7,000 |
7,020 |
6,770 |
6,810 |
-6.33% |
455,800 |
| 2024/10/31 |
7,090 |
7,290 |
7,030 |
7,270 |
+1.25% |
289,800 |
| 2024/10/30 |
7,030 |
7,210 |
7,020 |
7,180 |
+2.72% |
865,100 |
| 2024/10/29 |
6,910 |
7,030 |
6,880 |
6,990 |
+0.72% |
134,400 |
| 2024/10/28 |
6,780 |
7,000 |
6,770 |
6,940 |
+1.91% |
208,900 |
| 2024/10/25 |
6,900 |
6,930 |
6,800 |
6,810 |
-2.44% |
198,600 |
| 2024/10/24 |
6,920 |
7,060 |
6,910 |
6,980 |
-0.71% |
182,200 |
|
