| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
8,298 |
8,315 |
8,103 |
8,142 |
-0.37% |
69,600 |
| 2025/4/24 |
8,228 |
8,242 |
8,101 |
8,172 |
-0.63% |
79,800 |
| 2025/4/23 |
8,228 |
8,269 |
8,183 |
8,224 |
+1.49% |
69,800 |
| 2025/4/22 |
8,079 |
8,120 |
8,021 |
8,103 |
-0.02% |
51,900 |
| 2025/4/21 |
8,137 |
8,185 |
8,061 |
8,105 |
-0.36% |
77,300 |
| 2025/4/18 |
8,081 |
8,155 |
8,030 |
8,134 |
+1.80% |
81,900 |
| 2025/4/17 |
8,027 |
8,080 |
7,896 |
7,990 |
-0.57% |
77,900 |
| 2025/4/16 |
8,015 |
8,036 |
7,900 |
8,036 |
+0.84% |
71,300 |
| 2025/4/15 |
8,165 |
8,165 |
7,959 |
7,969 |
-1.71% |
84,200 |
| 2025/4/14 |
8,050 |
8,128 |
8,002 |
8,108 |
+1.74% |
81,600 |
| 2025/4/11 |
7,848 |
7,978 |
7,797 |
7,969 |
-1.40% |
122,200 |
| 2025/4/10 |
8,010 |
8,100 |
7,805 |
8,082 |
+6.90% |
164,500 |
| 2025/4/9 |
7,701 |
7,712 |
7,384 |
7,560 |
-3.14% |
175,300 |
| 2025/4/8 |
7,670 |
7,886 |
7,559 |
7,805 |
+3.09% |
157,300 |
| 2025/4/7 |
7,354 |
7,698 |
7,136 |
7,571 |
-3.62% |
256,300 |
| 2025/4/4 |
7,942 |
8,007 |
7,717 |
7,855 |
-1.23% |
197,900 |
| 2025/4/3 |
7,875 |
8,065 |
7,875 |
7,953 |
-2.54% |
247,500 |
| 2025/4/2 |
8,172 |
8,215 |
8,030 |
8,160 |
+1.12% |
140,600 |
| 2025/4/1 |
8,261 |
8,280 |
8,047 |
8,070 |
-2.29% |
207,800 |
| 2025/3/31 |
8,283 |
8,318 |
8,140 |
8,259 |
-1.89% |
154,800 |
| 2025/3/28 |
8,377 |
8,474 |
8,320 |
8,418 |
-1.83% |
215,300 |
| 2025/3/27 |
8,482 |
8,580 |
8,389 |
8,575 |
+0.72% |
304,000 |
| 2025/3/26 |
8,330 |
8,560 |
8,168 |
8,514 |
+7.35% |
598,300 |
| 2025/3/25 |
8,004 |
8,037 |
7,905 |
7,931 |
-0.50% |
198,400 |
| 2025/3/24 |
7,826 |
7,989 |
7,819 |
7,971 |
+1.28% |
252,700 |
| 2025/3/21 |
7,588 |
7,906 |
7,569 |
7,870 |
+5.81% |
465,700 |
| 2025/3/19 |
7,546 |
7,546 |
7,434 |
7,438 |
-0.47% |
74,100 |
| 2025/3/18 |
7,510 |
7,549 |
7,453 |
7,473 |
+0.52% |
144,900 |
| 2025/3/17 |
7,421 |
7,480 |
7,371 |
7,434 |
+0.90% |
105,700 |
| 2025/3/14 |
7,210 |
7,428 |
7,164 |
7,368 |
+3.08% |
229,500 |
| 2025/3/13 |
7,159 |
7,285 |
7,114 |
7,148 |
-0.36% |
104,000 |
| 2025/3/12 |
7,122 |
7,281 |
7,122 |
7,174 |
+0.65% |
114,300 |
| 2025/3/11 |
7,089 |
7,166 |
6,999 |
7,128 |
-0.17% |
130,100 |
| 2025/3/10 |
7,100 |
7,160 |
7,012 |
7,140 |
+0.38% |
122,400 |
| 2025/3/7 |
7,058 |
7,140 |
6,989 |
7,113 |
+0.20% |
116,800 |
| 2025/3/6 |
7,070 |
7,137 |
7,051 |
7,099 |
+0.50% |
123,400 |
| 2025/3/5 |
7,102 |
7,161 |
7,040 |
7,064 |
-0.32% |
136,600 |
| 2025/3/4 |
7,355 |
7,390 |
7,066 |
7,087 |
-3.17% |
157,300 |
| 2025/3/3 |
7,201 |
7,353 |
7,201 |
7,319 |
+1.57% |
150,700 |
| 2025/2/28 |
7,395 |
7,395 |
7,181 |
7,206 |
-2.83% |
118,600 |
| 2025/2/27 |
7,330 |
7,428 |
7,330 |
7,416 |
+1.53% |
98,200 |
| 2025/2/26 |
7,250 |
7,433 |
7,219 |
7,304 |
+1.64% |
184,800 |
| 2025/2/25 |
7,140 |
7,244 |
7,049 |
7,186 |
-0.26% |
202,400 |
| 2025/2/21 |
7,179 |
7,247 |
7,143 |
7,205 |
-0.08% |
166,200 |
| 2025/2/20 |
7,356 |
7,394 |
7,211 |
7,211 |
-1.97% |
185,500 |
| 2025/2/19 |
7,357 |
7,410 |
7,334 |
7,356 |
-1.08% |
156,200 |
| 2025/2/18 |
7,356 |
7,474 |
7,356 |
7,436 |
+1.25% |
185,500 |
| 2025/2/17 |
7,560 |
7,676 |
7,344 |
7,344 |
-3.39% |
298,700 |
| 2025/2/14 |
7,700 |
7,719 |
7,594 |
7,602 |
-0.99% |
153,500 |
| 2025/2/13 |
7,546 |
7,731 |
7,538 |
7,678 |
+1.99% |
215,200 |
| 2025/2/12 |
7,886 |
7,900 |
7,471 |
7,528 |
-3.25% |
389,700 |
| 2025/2/10 |
7,832 |
7,908 |
7,701 |
7,781 |
-1.71% |
447,100 |
| 2025/2/7 |
8,001 |
8,417 |
7,788 |
7,916 |
-8.35% |
966,800 |
| 2025/2/6 |
8,477 |
8,722 |
8,395 |
8,637 |
+1.85% |
302,700 |
| 2025/2/5 |
8,217 |
8,480 |
8,200 |
8,480 |
+3.28% |
268,400 |
| 2025/2/4 |
8,061 |
8,274 |
8,056 |
8,211 |
+2.20% |
227,000 |
| 2025/2/3 |
8,080 |
8,080 |
7,940 |
8,034 |
-2.16% |
176,900 |
| 2025/1/31 |
8,281 |
8,281 |
8,109 |
8,211 |
+1.33% |
173,900 |
| 2025/1/30 |
8,050 |
8,130 |
8,006 |
8,103 |
-0.21% |
114,300 |
| 2025/1/29 |
8,161 |
8,168 |
8,056 |
8,120 |
-1.19% |
126,600 |
| 2025/1/28 |
8,153 |
8,244 |
8,106 |
8,218 |
+1.41% |
139,500 |
| 2025/1/27 |
8,100 |
8,324 |
8,061 |
8,104 |
+0.92% |
190,100 |
| 2025/1/24 |
7,980 |
8,072 |
7,966 |
8,030 |
+0.69% |
187,700 |
| 2025/1/23 |
8,042 |
8,074 |
7,910 |
7,975 |
-1.43% |
215,300 |
| 2025/1/22 |
8,175 |
8,208 |
8,041 |
8,091 |
-1.81% |
198,700 |
| 2025/1/21 |
8,266 |
8,266 |
8,179 |
8,240 |
+0.59% |
68,400 |
| 2025/1/20 |
8,146 |
8,218 |
8,130 |
8,192 |
+0.56% |
63,000 |
| 2025/1/17 |
8,290 |
8,292 |
8,117 |
8,146 |
-1.97% |
83,600 |
| 2025/1/16 |
8,260 |
8,403 |
8,260 |
8,310 |
+0.05% |
116,600 |
| 2025/1/15 |
8,350 |
8,406 |
8,220 |
8,306 |
-0.53% |
95,100 |
| 2025/1/14 |
8,487 |
8,548 |
8,280 |
8,350 |
-2.17% |
94,800 |
| 2025/1/10 |
8,500 |
8,620 |
8,500 |
8,535 |
-0.12% |
72,800 |
| 2025/1/9 |
8,614 |
8,651 |
8,498 |
8,545 |
-0.80% |
100,900 |
| 2025/1/8 |
8,676 |
8,727 |
8,555 |
8,614 |
-0.45% |
126,700 |
| 2025/1/7 |
8,648 |
8,726 |
8,588 |
8,653 |
+0.34% |
116,500 |
| 2025/1/6 |
8,933 |
8,984 |
8,621 |
8,624 |
-2.50% |
150,100 |
| 2024/12/30 |
8,765 |
8,945 |
8,765 |
8,845 |
+1.38% |
155,200 |
| 2024/12/27 |
8,500 |
8,737 |
8,486 |
8,725 |
+2.72% |
161,000 |
| 2024/12/26 |
8,430 |
8,494 |
8,367 |
8,494 |
+1.25% |
113,100 |
| 2024/12/25 |
8,432 |
8,443 |
8,291 |
8,389 |
-0.96% |
84,100 |
| 2024/12/24 |
8,517 |
8,519 |
8,431 |
8,470 |
-0.55% |
89,200 |
| 2024/12/23 |
8,440 |
8,552 |
8,376 |
8,517 |
+0.70% |
111,000 |
| 2024/12/20 |
8,439 |
8,499 |
8,341 |
8,458 |
+0.23% |
148,200 |
| 2024/12/19 |
8,202 |
8,484 |
8,202 |
8,439 |
+1.16% |
161,900 |
| 2024/12/18 |
8,249 |
8,384 |
8,172 |
8,342 |
+1.13% |
109,000 |
| 2024/12/17 |
8,252 |
8,448 |
8,220 |
8,249 |
+0.01% |
147,700 |
| 2024/12/16 |
8,532 |
8,590 |
8,248 |
8,248 |
-3.31% |
142,100 |
| 2024/12/13 |
8,623 |
8,734 |
8,483 |
8,530 |
-1.98% |
143,100 |
| 2024/12/12 |
8,914 |
8,940 |
8,701 |
8,702 |
-1.74% |
116,800 |
| 2024/12/11 |
8,810 |
8,860 |
8,671 |
8,856 |
+0.24% |
132,800 |
| 2024/12/10 |
8,720 |
8,878 |
8,672 |
8,835 |
+2.74% |
168,300 |
| 2024/12/9 |
8,550 |
8,631 |
8,520 |
8,599 |
+0.68% |
107,600 |
| 2024/12/6 |
8,620 |
8,683 |
8,501 |
8,541 |
-0.90% |
119,500 |
| 2024/12/5 |
8,880 |
8,881 |
8,570 |
8,619 |
-2.79% |
120,900 |
| 2024/12/4 |
8,800 |
8,958 |
8,800 |
8,866 |
+0.42% |
81,800 |
| 2024/12/3 |
8,901 |
8,979 |
8,810 |
8,829 |
-0.07% |
109,700 |
| 2024/12/2 |
8,886 |
8,898 |
8,782 |
8,835 |
-0.62% |
100,400 |
| 2024/11/29 |
8,769 |
8,920 |
8,760 |
8,890 |
+0.47% |
101,800 |
| 2024/11/28 |
8,799 |
8,887 |
8,681 |
8,848 |
+0.58% |
129,200 |
| 2024/11/27 |
8,739 |
8,797 |
8,547 |
8,797 |
+1.07% |
117,100 |
| 2024/11/26 |
8,491 |
8,727 |
8,491 |
8,704 |
+2.28% |
140,000 |
| 2024/11/25 |
8,650 |
8,699 |
8,493 |
8,510 |
-0.42% |
96,800 |
| 2024/11/22 |
8,462 |
8,590 |
8,416 |
8,546 |
+0.48% |
111,500 |
| 2024/11/21 |
8,370 |
8,578 |
8,370 |
8,505 |
+1.07% |
97,200 |
| 2024/11/20 |
8,360 |
8,467 |
8,329 |
8,415 |
+0.10% |
86,000 |
| 2024/11/19 |
8,320 |
8,505 |
8,311 |
8,407 |
+0.44% |
99,900 |
| 2024/11/18 |
8,264 |
8,447 |
8,250 |
8,370 |
+0.61% |
72,500 |
| 2024/11/15 |
8,460 |
8,588 |
8,318 |
8,319 |
-1.43% |
121,500 |
| 2024/11/14 |
8,700 |
8,700 |
8,433 |
8,440 |
-0.51% |
121,900 |
| 2024/11/13 |
8,637 |
8,760 |
8,455 |
8,483 |
-3.08% |
196,500 |
| 2024/11/12 |
8,836 |
8,950 |
8,671 |
8,753 |
-0.49% |
177,100 |
| 2024/11/11 |
8,746 |
8,910 |
8,685 |
8,796 |
-0.16% |
214,100 |
| 2024/11/8 |
9,050 |
9,066 |
8,810 |
8,810 |
-0.03% |
273,200 |
| 2024/11/7 |
8,093 |
8,819 |
7,875 |
8,813 |
+12.57% |
701,000 |
| 2024/11/6 |
7,789 |
7,931 |
7,789 |
7,829 |
+1.02% |
160,400 |
| 2024/11/5 |
7,844 |
7,869 |
7,695 |
7,750 |
-0.70% |
114,500 |
| 2024/11/1 |
7,900 |
7,998 |
7,774 |
7,805 |
-1.92% |
90,800 |
| 2024/10/31 |
7,980 |
8,010 |
7,914 |
7,958 |
-0.35% |
73,300 |
| 2024/10/30 |
8,063 |
8,079 |
7,933 |
7,986 |
-0.13% |
164,200 |
| 2024/10/29 |
7,932 |
8,026 |
7,920 |
7,996 |
+0.81% |
79,900 |
| 2024/10/28 |
7,920 |
8,001 |
7,850 |
7,932 |
+0.34% |
60,900 |
| 2024/10/25 |
8,098 |
8,098 |
7,870 |
7,905 |
-1.19% |
68,500 |
| 2024/10/24 |
8,080 |
8,105 |
7,990 |
8,000 |
-1.49% |
92,000 |
|
