| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
5,725 |
5,785 |
5,711 |
5,781 |
+0.89% |
346,800 |
| 2025/4/24 |
5,769 |
5,800 |
5,694 |
5,730 |
-0.68% |
327,100 |
| 2025/4/23 |
5,872 |
5,872 |
5,729 |
5,769 |
+1.50% |
369,900 |
| 2025/4/22 |
5,630 |
5,694 |
5,630 |
5,684 |
+0.96% |
259,600 |
| 2025/4/21 |
5,708 |
5,730 |
5,630 |
5,630 |
-2.09% |
273,800 |
| 2025/4/18 |
5,683 |
5,754 |
5,682 |
5,750 |
+1.30% |
315,500 |
| 2025/4/17 |
5,560 |
5,697 |
5,504 |
5,676 |
+3.96% |
420,700 |
| 2025/4/16 |
5,570 |
5,609 |
5,407 |
5,460 |
-1.73% |
382,900 |
| 2025/4/15 |
5,590 |
5,639 |
5,556 |
5,556 |
-0.63% |
321,700 |
| 2025/4/14 |
5,605 |
5,616 |
5,515 |
5,591 |
+1.56% |
390,900 |
| 2025/4/11 |
5,324 |
5,530 |
5,324 |
5,505 |
-3.39% |
481,600 |
| 2025/4/10 |
5,949 |
5,950 |
5,630 |
5,698 |
+6.07% |
505,500 |
| 2025/4/9 |
5,454 |
5,454 |
5,252 |
5,372 |
-4.77% |
486,000 |
| 2025/4/8 |
5,495 |
5,665 |
5,483 |
5,641 |
+8.59% |
542,300 |
| 2025/4/7 |
5,146 |
5,319 |
5,018 |
5,195 |
-9.59% |
579,300 |
| 2025/4/4 |
5,900 |
5,923 |
5,574 |
5,746 |
-5.80% |
591,300 |
| 2025/4/3 |
6,200 |
6,238 |
6,049 |
6,100 |
-4.57% |
493,600 |
| 2025/4/2 |
6,509 |
6,538 |
6,383 |
6,392 |
-1.49% |
445,600 |
| 2025/4/1 |
6,542 |
6,608 |
6,468 |
6,489 |
+1.31% |
324,800 |
| 2025/3/31 |
6,451 |
6,451 |
6,376 |
6,405 |
-2.85% |
317,600 |
| 2025/3/28 |
6,650 |
6,680 |
6,527 |
6,593 |
-3.81% |
447,500 |
| 2025/3/27 |
6,771 |
6,858 |
6,727 |
6,854 |
-1.00% |
562,500 |
| 2025/3/26 |
6,947 |
6,947 |
6,876 |
6,923 |
+0.52% |
303,400 |
| 2025/3/25 |
6,906 |
6,912 |
6,847 |
6,887 |
-0.36% |
216,200 |
| 2025/3/24 |
6,886 |
6,929 |
6,834 |
6,912 |
+0.38% |
266,300 |
| 2025/3/21 |
6,940 |
6,993 |
6,859 |
6,886 |
+0.00% |
492,800 |
| 2025/3/19 |
6,834 |
6,886 |
6,815 |
6,886 |
+0.64% |
459,200 |
| 2025/3/18 |
6,770 |
6,876 |
6,751 |
6,842 |
+1.77% |
304,000 |
| 2025/3/17 |
6,736 |
6,749 |
6,680 |
6,723 |
+0.67% |
296,600 |
| 2025/3/14 |
6,607 |
6,696 |
6,589 |
6,678 |
+0.15% |
343,300 |
| 2025/3/13 |
6,625 |
6,674 |
6,605 |
6,668 |
+1.20% |
274,200 |
| 2025/3/12 |
6,401 |
6,620 |
6,401 |
6,589 |
+3.15% |
424,200 |
| 2025/3/11 |
6,502 |
6,513 |
6,315 |
6,388 |
-2.32% |
676,800 |
| 2025/3/10 |
6,671 |
6,681 |
6,540 |
6,540 |
-0.62% |
321,400 |
| 2025/3/7 |
6,550 |
6,639 |
6,530 |
6,581 |
+0.41% |
326,100 |
| 2025/3/6 |
6,571 |
6,605 |
6,530 |
6,554 |
-0.64% |
270,500 |
| 2025/3/5 |
6,540 |
6,605 |
6,516 |
6,596 |
+0.86% |
224,200 |
| 2025/3/4 |
6,575 |
6,583 |
6,500 |
6,540 |
-1.55% |
355,400 |
| 2025/3/3 |
6,595 |
6,659 |
6,556 |
6,643 |
+0.77% |
277,100 |
| 2025/2/28 |
6,620 |
6,656 |
6,550 |
6,592 |
-0.21% |
380,800 |
| 2025/2/27 |
6,580 |
6,608 |
6,537 |
6,606 |
+0.87% |
288,500 |
| 2025/2/26 |
6,638 |
6,646 |
6,510 |
6,549 |
-1.86% |
372,400 |
| 2025/2/25 |
6,690 |
6,705 |
6,637 |
6,673 |
-2.01% |
355,500 |
| 2025/2/21 |
6,779 |
6,818 |
6,740 |
6,810 |
+1.41% |
211,000 |
| 2025/2/20 |
6,710 |
6,763 |
6,668 |
6,715 |
-0.71% |
198,400 |
| 2025/2/19 |
6,688 |
6,817 |
6,685 |
6,763 |
+1.96% |
333,500 |
| 2025/2/18 |
6,611 |
6,669 |
6,602 |
6,633 |
+0.33% |
251,600 |
| 2025/2/17 |
6,710 |
6,737 |
6,586 |
6,611 |
-1.31% |
435,600 |
| 2025/2/14 |
6,709 |
6,775 |
6,647 |
6,699 |
+0.54% |
415,300 |
| 2025/2/13 |
6,771 |
6,817 |
6,656 |
6,663 |
-1.57% |
493,600 |
| 2025/2/12 |
6,859 |
6,889 |
6,672 |
6,769 |
-0.81% |
420,100 |
| 2025/2/10 |
6,830 |
6,853 |
6,774 |
6,824 |
+0.28% |
328,300 |
| 2025/2/7 |
6,712 |
6,850 |
6,570 |
6,805 |
+2.92% |
1,000,200 |
| 2025/2/6 |
6,515 |
6,638 |
6,506 |
6,612 |
+0.38% |
382,400 |
| 2025/2/5 |
6,620 |
6,653 |
6,534 |
6,587 |
+0.73% |
370,100 |
| 2025/2/4 |
6,742 |
6,742 |
6,503 |
6,539 |
-2.08% |
473,300 |
| 2025/2/3 |
6,701 |
6,754 |
6,541 |
6,678 |
-1.21% |
465,000 |
| 2025/1/31 |
6,715 |
6,782 |
6,686 |
6,760 |
+0.00% |
320,200 |
| 2025/1/30 |
6,660 |
6,764 |
6,655 |
6,760 |
+1.50% |
232,900 |
| 2025/1/29 |
6,651 |
6,738 |
6,645 |
6,660 |
+0.24% |
260,800 |
| 2025/1/28 |
6,673 |
6,685 |
6,615 |
6,644 |
-1.47% |
278,300 |
| 2025/1/27 |
6,731 |
6,796 |
6,695 |
6,743 |
+0.73% |
251,300 |
| 2025/1/24 |
6,774 |
6,774 |
6,673 |
6,694 |
-1.28% |
499,300 |
| 2025/1/23 |
6,811 |
6,811 |
6,694 |
6,781 |
-0.44% |
359,300 |
| 2025/1/22 |
6,900 |
6,902 |
6,739 |
6,811 |
-2.00% |
463,900 |
| 2025/1/21 |
7,126 |
7,156 |
6,949 |
6,950 |
-2.47% |
264,600 |
| 2025/1/20 |
7,090 |
7,249 |
7,076 |
7,126 |
-0.61% |
277,400 |
| 2025/1/17 |
7,140 |
7,180 |
7,093 |
7,170 |
+0.27% |
229,100 |
| 2025/1/16 |
7,202 |
7,219 |
7,115 |
7,151 |
-0.20% |
367,700 |
| 2025/1/15 |
7,160 |
7,212 |
7,092 |
7,165 |
+0.10% |
274,600 |
| 2025/1/14 |
7,134 |
7,214 |
7,101 |
7,158 |
+1.76% |
656,000 |
| 2025/1/10 |
7,031 |
7,073 |
7,000 |
7,034 |
+0.57% |
331,300 |
| 2025/1/9 |
6,980 |
7,050 |
6,980 |
6,994 |
-0.67% |
284,100 |
| 2025/1/8 |
7,000 |
7,054 |
6,973 |
7,041 |
+1.05% |
322,700 |
| 2025/1/7 |
6,991 |
7,014 |
6,908 |
6,968 |
-0.70% |
289,300 |
| 2025/1/6 |
7,029 |
7,044 |
6,987 |
7,017 |
+1.27% |
340,400 |
| 2024/12/30 |
6,990 |
7,052 |
6,925 |
6,929 |
-0.24% |
291,700 |
| 2024/12/27 |
6,920 |
6,962 |
6,894 |
6,946 |
+0.38% |
239,900 |
| 2024/12/26 |
6,853 |
6,938 |
6,840 |
6,920 |
+1.24% |
351,400 |
| 2024/12/25 |
6,850 |
6,860 |
6,754 |
6,835 |
+1.17% |
273,800 |
| 2024/12/24 |
6,701 |
6,759 |
6,684 |
6,756 |
+0.54% |
170,300 |
| 2024/12/23 |
6,740 |
6,750 |
6,636 |
6,720 |
+0.46% |
279,800 |
| 2024/12/20 |
6,600 |
6,746 |
6,595 |
6,689 |
+2.37% |
420,600 |
| 2024/12/19 |
6,509 |
6,606 |
6,505 |
6,534 |
-0.98% |
331,200 |
| 2024/12/18 |
6,601 |
6,660 |
6,561 |
6,599 |
+0.23% |
250,500 |
| 2024/12/17 |
6,675 |
6,689 |
6,582 |
6,584 |
-1.13% |
365,000 |
| 2024/12/16 |
6,760 |
6,781 |
6,652 |
6,659 |
-1.44% |
234,800 |
| 2024/12/13 |
6,780 |
6,855 |
6,716 |
6,756 |
-1.47% |
295,400 |
| 2024/12/12 |
6,872 |
6,889 |
6,761 |
6,857 |
+1.26% |
358,200 |
| 2024/12/11 |
6,841 |
6,867 |
6,756 |
6,772 |
-0.72% |
242,000 |
| 2024/12/10 |
6,840 |
6,931 |
6,801 |
6,821 |
+1.20% |
345,000 |
| 2024/12/9 |
6,749 |
6,773 |
6,653 |
6,740 |
+0.13% |
368,100 |
| 2024/12/6 |
6,757 |
6,796 |
6,709 |
6,731 |
+0.06% |
226,400 |
| 2024/12/5 |
6,690 |
6,764 |
6,587 |
6,727 |
-0.36% |
498,800 |
| 2024/12/4 |
6,806 |
6,934 |
6,692 |
6,751 |
+0.58% |
576,200 |
| 2024/12/3 |
6,672 |
6,765 |
6,659 |
6,712 |
+2.36% |
385,800 |
| 2024/12/2 |
6,520 |
6,635 |
6,520 |
6,557 |
+0.72% |
337,100 |
| 2024/11/29 |
6,531 |
6,558 |
6,482 |
6,510 |
-0.93% |
291,700 |
| 2024/11/28 |
6,543 |
6,617 |
6,543 |
6,571 |
+0.24% |
121,000 |
| 2024/11/27 |
6,621 |
6,647 |
6,524 |
6,555 |
-1.10% |
258,200 |
| 2024/11/26 |
6,683 |
6,704 |
6,545 |
6,628 |
-1.52% |
339,000 |
| 2024/11/25 |
6,770 |
6,800 |
6,709 |
6,730 |
-0.04% |
395,500 |
| 2024/11/22 |
6,679 |
6,800 |
6,649 |
6,733 |
+2.34% |
342,100 |
| 2024/11/21 |
6,745 |
6,745 |
6,542 |
6,579 |
-2.21% |
392,000 |
| 2024/11/20 |
6,724 |
6,790 |
6,689 |
6,728 |
-0.81% |
248,500 |
| 2024/11/19 |
6,701 |
6,783 |
6,701 |
6,783 |
+2.06% |
489,100 |
| 2024/11/18 |
6,593 |
6,675 |
6,495 |
6,646 |
+0.26% |
542,600 |
| 2024/11/15 |
6,740 |
6,740 |
6,603 |
6,629 |
-0.15% |
574,400 |
| 2024/11/14 |
6,850 |
6,869 |
6,631 |
6,639 |
-4.57% |
951,900 |
| 2024/11/13 |
6,841 |
7,120 |
6,801 |
6,957 |
-1.89% |
1,265,700 |
| 2024/11/12 |
7,150 |
7,273 |
7,068 |
7,091 |
-1.79% |
944,000 |
| 2024/11/11 |
7,300 |
7,380 |
7,180 |
7,220 |
-1.24% |
505,500 |
| 2024/11/8 |
7,500 |
7,535 |
7,311 |
7,311 |
-2.86% |
521,300 |
| 2024/11/7 |
7,602 |
7,664 |
7,445 |
7,526 |
+0.99% |
429,500 |
| 2024/11/6 |
7,557 |
7,622 |
7,452 |
7,452 |
-0.51% |
562,500 |
| 2024/11/5 |
7,537 |
7,593 |
7,434 |
7,490 |
+0.15% |
560,000 |
| 2024/11/1 |
7,649 |
7,679 |
7,466 |
7,479 |
-1.54% |
533,900 |
| 2024/10/31 |
7,570 |
7,650 |
7,515 |
7,596 |
+0.34% |
352,900 |
| 2024/10/30 |
7,507 |
7,615 |
7,505 |
7,570 |
+0.81% |
986,800 |
| 2024/10/29 |
7,444 |
7,517 |
7,432 |
7,509 |
+0.89% |
201,600 |
| 2024/10/28 |
7,454 |
7,519 |
7,353 |
7,443 |
-0.63% |
445,400 |
| 2024/10/25 |
7,550 |
7,584 |
7,449 |
7,490 |
-1.51% |
328,800 |
| 2024/10/24 |
7,539 |
7,648 |
7,514 |
7,605 |
-0.55% |
324,100 |
|
