| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
6,053 |
6,117 |
6,035 |
6,086 |
+1.10% |
197,000 |
| 2025/4/24 |
5,998 |
6,065 |
5,998 |
6,020 |
+0.67% |
138,800 |
| 2025/4/23 |
6,040 |
6,120 |
5,976 |
5,980 |
+0.45% |
189,200 |
| 2025/4/22 |
5,861 |
6,041 |
5,855 |
5,953 |
+1.88% |
285,300 |
| 2025/4/21 |
5,935 |
5,956 |
5,835 |
5,843 |
-1.62% |
168,100 |
| 2025/4/18 |
5,850 |
5,948 |
5,821 |
5,939 |
+1.87% |
160,100 |
| 2025/4/17 |
5,753 |
5,877 |
5,747 |
5,830 |
+1.34% |
362,800 |
| 2025/4/16 |
5,950 |
5,990 |
5,711 |
5,753 |
-4.21% |
373,400 |
| 2025/4/15 |
6,100 |
6,134 |
5,986 |
6,006 |
-1.64% |
260,000 |
| 2025/4/14 |
6,120 |
6,197 |
6,087 |
6,106 |
+2.43% |
205,500 |
| 2025/4/11 |
5,780 |
5,975 |
5,731 |
5,961 |
+0.18% |
254,300 |
| 2025/4/10 |
5,990 |
5,990 |
5,810 |
5,950 |
+7.40% |
273,500 |
| 2025/4/9 |
5,600 |
5,607 |
5,389 |
5,540 |
-2.24% |
444,900 |
| 2025/4/8 |
5,596 |
5,751 |
5,579 |
5,667 |
+4.94% |
358,700 |
| 2025/4/7 |
5,780 |
5,782 |
5,384 |
5,400 |
-10.36% |
645,100 |
| 2025/4/4 |
6,101 |
6,190 |
5,939 |
6,024 |
-2.02% |
306,100 |
| 2025/4/3 |
6,000 |
6,167 |
5,981 |
6,148 |
-0.19% |
279,600 |
| 2025/4/2 |
6,416 |
6,430 |
6,151 |
6,160 |
-3.36% |
273,300 |
| 2025/4/1 |
6,313 |
6,374 |
6,266 |
6,374 |
+2.48% |
275,200 |
| 2025/3/31 |
6,250 |
6,313 |
6,217 |
6,220 |
-1.80% |
255,900 |
| 2025/3/28 |
6,415 |
6,430 |
6,280 |
6,334 |
-1.26% |
223,600 |
| 2025/3/27 |
6,450 |
6,461 |
6,372 |
6,415 |
-0.12% |
312,500 |
| 2025/3/26 |
6,525 |
6,563 |
6,405 |
6,423 |
-1.15% |
214,400 |
| 2025/3/25 |
6,470 |
6,563 |
6,416 |
6,498 |
-0.03% |
219,400 |
| 2025/3/24 |
6,551 |
6,576 |
6,481 |
6,500 |
-1.68% |
198,500 |
| 2025/3/21 |
6,524 |
6,669 |
6,501 |
6,611 |
-1.52% |
343,900 |
| 2025/3/19 |
6,869 |
6,872 |
6,675 |
6,713 |
-2.29% |
236,500 |
| 2025/3/18 |
6,859 |
6,899 |
6,790 |
6,870 |
+0.42% |
190,100 |
| 2025/3/17 |
6,812 |
6,895 |
6,805 |
6,841 |
+0.43% |
215,700 |
| 2025/3/14 |
6,597 |
6,850 |
6,562 |
6,812 |
+5.78% |
461,100 |
| 2025/3/13 |
6,500 |
6,557 |
6,389 |
6,440 |
-0.46% |
332,000 |
| 2025/3/12 |
6,581 |
6,638 |
6,457 |
6,470 |
-3.16% |
412,200 |
| 2025/3/11 |
6,843 |
6,920 |
6,631 |
6,681 |
-1.85% |
405,200 |
| 2025/3/10 |
6,957 |
6,967 |
6,733 |
6,807 |
-0.74% |
352,600 |
| 2025/3/7 |
6,498 |
6,858 |
6,498 |
6,858 |
+7.71% |
858,800 |
| 2025/3/6 |
6,389 |
6,406 |
6,333 |
6,367 |
+0.22% |
149,000 |
| 2025/3/5 |
6,238 |
6,391 |
6,195 |
6,353 |
+2.47% |
200,500 |
| 2025/3/4 |
6,347 |
6,370 |
6,162 |
6,200 |
-0.75% |
232,900 |
| 2025/3/3 |
6,354 |
6,385 |
6,223 |
6,247 |
-1.30% |
248,900 |
| 2025/2/28 |
6,500 |
6,533 |
6,329 |
6,329 |
-3.29% |
281,700 |
| 2025/2/27 |
6,410 |
6,640 |
6,389 |
6,544 |
+1.18% |
291,100 |
| 2025/2/26 |
6,260 |
6,473 |
6,260 |
6,468 |
+3.32% |
263,800 |
| 2025/2/25 |
6,202 |
6,275 |
6,125 |
6,260 |
+0.42% |
212,100 |
| 2025/2/21 |
6,203 |
6,342 |
6,185 |
6,234 |
+0.55% |
219,000 |
| 2025/2/20 |
6,350 |
6,370 |
6,185 |
6,200 |
-1.32% |
343,200 |
| 2025/2/19 |
6,000 |
6,299 |
5,985 |
6,283 |
+4.72% |
622,900 |
| 2025/2/18 |
6,091 |
6,097 |
6,000 |
6,000 |
-2.09% |
411,400 |
| 2025/2/17 |
6,390 |
6,390 |
6,128 |
6,128 |
-4.10% |
476,200 |
| 2025/2/14 |
6,559 |
6,594 |
6,363 |
6,390 |
-1.60% |
461,400 |
| 2025/2/13 |
6,430 |
6,525 |
6,233 |
6,494 |
-3.79% |
1,199,900 |
| 2025/2/12 |
6,763 |
6,789 |
6,623 |
6,750 |
+0.90% |
477,700 |
| 2025/2/10 |
6,580 |
6,690 |
6,576 |
6,690 |
+1.67% |
545,900 |
| 2025/2/7 |
6,615 |
6,632 |
6,564 |
6,580 |
-0.21% |
182,700 |
| 2025/2/6 |
6,555 |
6,599 |
6,538 |
6,594 |
+0.18% |
192,000 |
| 2025/2/5 |
6,650 |
6,683 |
6,531 |
6,582 |
-1.44% |
312,600 |
| 2025/2/4 |
6,782 |
6,782 |
6,678 |
6,678 |
-0.51% |
148,900 |
| 2025/2/3 |
6,800 |
6,813 |
6,648 |
6,712 |
-2.53% |
239,500 |
| 2025/1/31 |
6,944 |
6,944 |
6,869 |
6,886 |
-1.02% |
132,700 |
| 2025/1/30 |
6,960 |
6,980 |
6,903 |
6,957 |
-0.76% |
142,900 |
| 2025/1/29 |
7,060 |
7,080 |
7,009 |
7,010 |
-1.10% |
155,100 |
| 2025/1/28 |
7,009 |
7,114 |
6,950 |
7,088 |
+1.42% |
214,800 |
| 2025/1/27 |
6,962 |
7,012 |
6,932 |
6,989 |
+1.88% |
206,700 |
| 2025/1/24 |
6,874 |
6,965 |
6,856 |
6,860 |
-0.17% |
194,400 |
| 2025/1/23 |
6,849 |
6,946 |
6,810 |
6,872 |
+0.32% |
285,700 |
| 2025/1/22 |
6,824 |
6,899 |
6,786 |
6,850 |
+1.09% |
183,100 |
| 2025/1/21 |
6,699 |
6,798 |
6,696 |
6,776 |
+1.36% |
166,300 |
| 2025/1/20 |
6,750 |
6,781 |
6,666 |
6,685 |
-0.77% |
198,800 |
| 2025/1/17 |
6,602 |
6,767 |
6,586 |
6,737 |
+2.29% |
233,700 |
| 2025/1/16 |
6,672 |
6,678 |
6,555 |
6,586 |
-0.57% |
165,800 |
| 2025/1/15 |
6,660 |
6,717 |
6,585 |
6,624 |
+0.11% |
187,300 |
| 2025/1/14 |
6,700 |
6,712 |
6,524 |
6,617 |
-1.09% |
299,000 |
| 2025/1/10 |
6,700 |
6,769 |
6,683 |
6,690 |
-1.11% |
193,900 |
| 2025/1/9 |
6,813 |
6,842 |
6,754 |
6,765 |
-1.14% |
160,000 |
| 2025/1/8 |
6,900 |
6,905 |
6,787 |
6,843 |
-1.03% |
211,200 |
| 2025/1/7 |
6,929 |
6,949 |
6,800 |
6,914 |
+0.30% |
302,000 |
| 2025/1/6 |
7,102 |
7,131 |
6,892 |
6,893 |
-3.98% |
318,400 |
| 2024/12/30 |
7,101 |
7,258 |
7,101 |
7,179 |
+0.28% |
232,300 |
| 2024/12/27 |
7,058 |
7,159 |
7,001 |
7,159 |
+1.86% |
313,900 |
| 2024/12/26 |
6,915 |
7,060 |
6,915 |
7,028 |
+1.24% |
600,200 |
| 2024/12/25 |
6,990 |
6,997 |
6,883 |
6,942 |
-0.32% |
238,700 |
| 2024/12/24 |
6,917 |
6,999 |
6,888 |
6,964 |
+1.12% |
300,200 |
| 2024/12/23 |
6,890 |
6,900 |
6,798 |
6,887 |
-0.07% |
349,900 |
| 2024/12/20 |
7,000 |
7,000 |
6,851 |
6,892 |
-0.63% |
212,000 |
| 2024/12/19 |
6,848 |
6,947 |
6,838 |
6,936 |
+0.25% |
209,700 |
| 2024/12/18 |
6,897 |
7,018 |
6,897 |
6,919 |
-0.62% |
212,000 |
| 2024/12/17 |
6,858 |
7,000 |
6,858 |
6,962 |
+1.37% |
182,600 |
| 2024/12/16 |
6,953 |
6,982 |
6,861 |
6,868 |
-2.08% |
311,500 |
| 2024/12/13 |
6,990 |
7,127 |
6,980 |
7,014 |
-0.61% |
287,300 |
| 2024/12/12 |
7,150 |
7,169 |
7,015 |
7,057 |
-1.15% |
371,400 |
| 2024/12/11 |
7,114 |
7,209 |
7,078 |
7,139 |
+0.96% |
373,700 |
| 2024/12/10 |
7,138 |
7,285 |
7,045 |
7,071 |
+1.20% |
674,300 |
| 2024/12/9 |
6,850 |
7,009 |
6,831 |
6,987 |
+3.59% |
570,000 |
| 2024/12/6 |
6,764 |
6,830 |
6,730 |
6,745 |
+0.34% |
204,700 |
| 2024/12/5 |
6,780 |
6,783 |
6,691 |
6,722 |
-0.24% |
185,700 |
| 2024/12/4 |
6,706 |
6,755 |
6,656 |
6,738 |
+0.40% |
203,900 |
| 2024/12/3 |
6,719 |
6,780 |
6,690 |
6,711 |
+1.13% |
285,200 |
| 2024/12/2 |
6,630 |
6,769 |
6,615 |
6,636 |
-1.10% |
318,300 |
| 2024/11/29 |
6,770 |
6,894 |
6,710 |
6,710 |
-0.70% |
394,100 |
| 2024/11/28 |
6,630 |
6,777 |
6,610 |
6,757 |
+2.30% |
340,600 |
| 2024/11/27 |
6,630 |
6,637 |
6,543 |
6,605 |
-0.96% |
286,300 |
| 2024/11/26 |
6,705 |
6,751 |
6,620 |
6,669 |
-0.46% |
311,000 |
| 2024/11/25 |
6,620 |
6,800 |
6,617 |
6,700 |
+1.21% |
399,100 |
| 2024/11/22 |
6,800 |
6,810 |
6,606 |
6,620 |
-2.30% |
406,300 |
| 2024/11/21 |
6,740 |
6,821 |
6,646 |
6,776 |
+0.83% |
278,000 |
| 2024/11/20 |
6,698 |
6,803 |
6,694 |
6,720 |
+0.58% |
273,100 |
| 2024/11/19 |
6,710 |
6,807 |
6,648 |
6,681 |
-0.45% |
323,200 |
| 2024/11/18 |
6,660 |
6,734 |
6,583 |
6,711 |
-0.15% |
318,100 |
| 2024/11/15 |
6,765 |
6,832 |
6,721 |
6,721 |
-0.46% |
355,400 |
| 2024/11/14 |
6,870 |
6,914 |
6,752 |
6,752 |
-2.14% |
429,100 |
| 2024/11/13 |
6,965 |
6,982 |
6,855 |
6,900 |
-1.89% |
697,500 |
| 2024/11/12 |
7,200 |
7,240 |
6,974 |
7,033 |
-8.65% |
1,326,500 |
| 2024/11/11 |
7,860 |
7,868 |
7,638 |
7,699 |
-1.92% |
623,300 |
| 2024/11/8 |
7,940 |
7,956 |
7,768 |
7,850 |
-1.49% |
638,500 |
| 2024/11/7 |
7,969 |
8,051 |
7,896 |
7,969 |
-0.36% |
387,900 |
| 2024/11/6 |
8,240 |
8,240 |
7,998 |
7,998 |
-0.60% |
281,800 |
| 2024/11/5 |
8,000 |
8,085 |
7,930 |
8,046 |
+2.04% |
260,800 |
| 2024/11/1 |
8,000 |
8,030 |
7,791 |
7,885 |
-6.09% |
612,300 |
| 2024/10/31 |
8,300 |
8,450 |
8,258 |
8,396 |
+1.13% |
270,800 |
| 2024/10/30 |
8,344 |
8,355 |
8,228 |
8,302 |
-0.06% |
253,600 |
| 2024/10/29 |
8,358 |
8,370 |
8,212 |
8,307 |
-0.14% |
221,800 |
| 2024/10/28 |
8,244 |
8,396 |
8,210 |
8,319 |
+1.67% |
255,500 |
| 2024/10/25 |
8,199 |
8,253 |
8,116 |
8,182 |
+0.48% |
262,000 |
| 2024/10/24 |
8,163 |
8,198 |
8,033 |
8,143 |
-0.94% |
217,800 |
|
