| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
8,540 |
8,670 |
8,330 |
8,600 |
-0.35% |
269,200 |
| 2025/4/24 |
8,720 |
8,770 |
8,620 |
8,630 |
-1.93% |
224,100 |
| 2025/4/23 |
8,800 |
8,910 |
8,760 |
8,800 |
-1.68% |
170,000 |
| 2025/4/22 |
9,040 |
9,140 |
8,900 |
8,950 |
-0.89% |
154,400 |
| 2025/4/21 |
8,890 |
9,140 |
8,890 |
9,030 |
+2.03% |
202,400 |
| 2025/4/18 |
8,810 |
8,930 |
8,660 |
8,850 |
+2.91% |
335,600 |
| 2025/4/17 |
8,640 |
8,680 |
8,480 |
8,600 |
+0.35% |
185,400 |
| 2025/4/16 |
8,770 |
8,780 |
8,530 |
8,570 |
-2.61% |
302,600 |
| 2025/4/15 |
8,790 |
8,990 |
8,690 |
8,800 |
+0.00% |
554,500 |
| 2025/4/14 |
8,330 |
8,800 |
8,180 |
8,800 |
+17.65% |
941,200 |
| 2025/4/11 |
7,320 |
7,490 |
7,170 |
7,480 |
+1.77% |
261,900 |
| 2025/4/10 |
6,920 |
7,350 |
6,820 |
7,350 |
+10.36% |
313,000 |
| 2025/4/9 |
6,620 |
6,710 |
6,450 |
6,660 |
+0.45% |
195,300 |
| 2025/4/8 |
6,410 |
6,680 |
6,390 |
6,630 |
+5.91% |
202,300 |
| 2025/4/7 |
6,060 |
6,380 |
5,980 |
6,260 |
-1.57% |
324,700 |
| 2025/4/4 |
6,510 |
6,700 |
6,350 |
6,360 |
-3.20% |
269,400 |
| 2025/4/3 |
6,510 |
6,590 |
6,510 |
6,570 |
-2.09% |
108,600 |
| 2025/4/2 |
6,780 |
6,830 |
6,630 |
6,710 |
+0.15% |
136,800 |
| 2025/4/1 |
6,900 |
6,930 |
6,700 |
6,700 |
-3.46% |
125,700 |
| 2025/3/31 |
6,930 |
7,040 |
6,840 |
6,940 |
-0.43% |
179,100 |
| 2025/3/28 |
7,240 |
7,240 |
6,900 |
6,970 |
-3.19% |
138,700 |
| 2025/3/27 |
7,150 |
7,270 |
7,150 |
7,200 |
+0.28% |
97,700 |
| 2025/3/26 |
7,140 |
7,200 |
7,100 |
7,180 |
+0.14% |
107,100 |
| 2025/3/25 |
6,980 |
7,170 |
6,960 |
7,170 |
+3.02% |
164,300 |
| 2025/3/24 |
6,830 |
6,980 |
6,800 |
6,960 |
+2.65% |
115,300 |
| 2025/3/21 |
6,670 |
6,790 |
6,650 |
6,780 |
+1.95% |
79,800 |
| 2025/3/19 |
6,740 |
6,840 |
6,600 |
6,650 |
-0.75% |
131,200 |
| 2025/3/18 |
6,700 |
6,870 |
6,680 |
6,700 |
+0.00% |
174,000 |
| 2025/3/17 |
6,830 |
6,830 |
6,700 |
6,700 |
-1.18% |
102,100 |
| 2025/3/14 |
6,760 |
6,810 |
6,720 |
6,780 |
+0.59% |
96,800 |
| 2025/3/13 |
6,660 |
6,850 |
6,610 |
6,740 |
+0.30% |
127,000 |
| 2025/3/12 |
6,480 |
6,780 |
6,450 |
6,720 |
+5.16% |
193,700 |
| 2025/3/11 |
6,220 |
6,440 |
6,140 |
6,390 |
+0.31% |
164,000 |
| 2025/3/10 |
6,870 |
6,870 |
6,360 |
6,370 |
-3.34% |
225,400 |
| 2025/3/7 |
6,860 |
6,880 |
6,590 |
6,590 |
-4.49% |
136,600 |
| 2025/3/6 |
6,600 |
6,930 |
6,510 |
6,900 |
+7.48% |
232,700 |
| 2025/3/5 |
6,440 |
6,460 |
6,280 |
6,420 |
-0.62% |
164,900 |
| 2025/3/4 |
6,660 |
6,670 |
6,330 |
6,460 |
-3.58% |
218,100 |
| 2025/3/3 |
6,500 |
6,720 |
6,500 |
6,700 |
+2.29% |
126,900 |
| 2025/2/28 |
6,550 |
6,620 |
6,500 |
6,550 |
-0.30% |
105,000 |
| 2025/2/27 |
6,830 |
6,830 |
6,550 |
6,570 |
-4.37% |
181,500 |
| 2025/2/26 |
6,840 |
6,910 |
6,780 |
6,870 |
-0.58% |
118,500 |
| 2025/2/25 |
7,000 |
7,000 |
6,910 |
6,910 |
-1.85% |
88,900 |
| 2025/2/21 |
6,930 |
7,090 |
6,920 |
7,040 |
+1.88% |
90,900 |
| 2025/2/20 |
6,960 |
7,090 |
6,860 |
6,910 |
-0.86% |
93,200 |
| 2025/2/19 |
7,100 |
7,110 |
6,970 |
6,970 |
-2.11% |
92,900 |
| 2025/2/18 |
7,160 |
7,200 |
7,100 |
7,120 |
-0.97% |
65,600 |
| 2025/2/17 |
7,180 |
7,250 |
7,180 |
7,190 |
-0.69% |
71,700 |
| 2025/2/14 |
7,300 |
7,310 |
7,240 |
7,240 |
-0.82% |
50,600 |
| 2025/2/13 |
7,260 |
7,330 |
7,190 |
7,300 |
+0.97% |
78,000 |
| 2025/2/12 |
7,230 |
7,340 |
7,220 |
7,230 |
+0.28% |
88,300 |
| 2025/2/10 |
7,110 |
7,300 |
7,100 |
7,210 |
+1.41% |
108,400 |
| 2025/2/7 |
7,230 |
7,320 |
7,110 |
7,110 |
-1.66% |
160,300 |
| 2025/2/6 |
7,050 |
7,250 |
7,040 |
7,230 |
+4.03% |
241,600 |
| 2025/2/5 |
6,840 |
6,950 |
6,800 |
6,950 |
+1.31% |
110,300 |
| 2025/2/4 |
7,030 |
7,030 |
6,810 |
6,860 |
-1.72% |
119,500 |
| 2025/2/3 |
7,050 |
7,050 |
6,940 |
6,980 |
-1.55% |
118,700 |
| 2025/1/31 |
7,000 |
7,120 |
6,980 |
7,090 |
+2.46% |
147,000 |
| 2025/1/30 |
6,820 |
6,980 |
6,800 |
6,920 |
+0.00% |
138,800 |
| 2025/1/29 |
6,770 |
6,940 |
6,730 |
6,920 |
+2.22% |
193,300 |
| 2025/1/28 |
6,580 |
6,790 |
6,580 |
6,770 |
+3.36% |
164,200 |
| 2025/1/27 |
6,520 |
6,600 |
6,520 |
6,550 |
+0.31% |
119,500 |
| 2025/1/24 |
6,500 |
6,570 |
6,440 |
6,530 |
+0.15% |
113,200 |
| 2025/1/23 |
6,510 |
6,610 |
6,510 |
6,520 |
+0.00% |
128,400 |
| 2025/1/22 |
6,600 |
6,610 |
6,470 |
6,520 |
-0.76% |
105,800 |
| 2025/1/21 |
6,340 |
6,620 |
6,280 |
6,570 |
+3.14% |
216,300 |
| 2025/1/20 |
6,360 |
6,410 |
6,210 |
6,370 |
-0.16% |
199,400 |
| 2025/1/17 |
6,440 |
6,460 |
6,240 |
6,380 |
-2.74% |
229,900 |
| 2025/1/16 |
6,800 |
6,890 |
6,560 |
6,560 |
-3.53% |
165,900 |
| 2025/1/15 |
6,680 |
6,920 |
6,660 |
6,800 |
+1.19% |
230,900 |
| 2025/1/14 |
6,760 |
6,880 |
6,480 |
6,720 |
-2.04% |
457,500 |
| 2025/1/10 |
6,800 |
6,910 |
6,740 |
6,860 |
+0.29% |
224,900 |
| 2025/1/9 |
6,860 |
6,880 |
6,730 |
6,840 |
-0.44% |
211,700 |
| 2025/1/8 |
6,700 |
6,890 |
6,610 |
6,870 |
+7.68% |
406,100 |
| 2025/1/7 |
6,400 |
6,500 |
6,370 |
6,380 |
+0.31% |
111,700 |
| 2025/1/6 |
6,500 |
6,620 |
6,360 |
6,360 |
-1.24% |
209,900 |
| 2024/12/30 |
6,470 |
6,490 |
6,380 |
6,440 |
-0.46% |
118,100 |
| 2024/12/27 |
6,500 |
6,500 |
6,380 |
6,470 |
+0.15% |
102,800 |
| 2024/12/26 |
6,540 |
6,540 |
6,440 |
6,460 |
-1.07% |
91,500 |
| 2024/12/25 |
6,530 |
6,570 |
6,430 |
6,530 |
+0.46% |
132,600 |
| 2024/12/24 |
6,600 |
6,600 |
6,440 |
6,500 |
-2.26% |
161,000 |
| 2024/12/23 |
6,690 |
6,750 |
6,600 |
6,650 |
+0.45% |
112,300 |
| 2024/12/20 |
6,340 |
6,710 |
6,300 |
6,620 |
+4.25% |
266,600 |
| 2024/12/19 |
6,310 |
6,390 |
6,290 |
6,350 |
+0.32% |
108,500 |
| 2024/12/18 |
6,180 |
6,400 |
6,130 |
6,330 |
+2.93% |
139,800 |
| 2024/12/17 |
6,290 |
6,330 |
6,150 |
6,150 |
-2.07% |
117,200 |
| 2024/12/16 |
6,290 |
6,330 |
6,210 |
6,280 |
-0.32% |
98,900 |
| 2024/12/13 |
6,400 |
6,420 |
6,300 |
6,300 |
-2.02% |
82,800 |
| 2024/12/12 |
6,400 |
6,520 |
6,390 |
6,430 |
+1.10% |
121,600 |
| 2024/12/11 |
6,280 |
6,390 |
6,280 |
6,360 |
+1.27% |
80,900 |
| 2024/12/10 |
6,290 |
6,320 |
6,190 |
6,280 |
-0.95% |
112,000 |
| 2024/12/9 |
6,340 |
6,450 |
6,190 |
6,340 |
+0.00% |
145,400 |
| 2024/12/6 |
6,480 |
6,600 |
6,290 |
6,340 |
+2.09% |
279,500 |
| 2024/12/5 |
6,140 |
6,260 |
6,140 |
6,210 |
+1.14% |
99,700 |
| 2024/12/4 |
6,220 |
6,270 |
6,140 |
6,140 |
-0.97% |
92,100 |
| 2024/12/3 |
6,030 |
6,240 |
6,030 |
6,200 |
+3.16% |
113,600 |
| 2024/12/2 |
6,060 |
6,110 |
5,940 |
6,010 |
-1.48% |
132,000 |
| 2024/11/29 |
6,210 |
6,220 |
6,060 |
6,100 |
-0.81% |
106,800 |
| 2024/11/28 |
6,150 |
6,210 |
6,110 |
6,150 |
-1.60% |
105,300 |
| 2024/11/27 |
6,310 |
6,310 |
6,140 |
6,250 |
-0.95% |
71,000 |
| 2024/11/26 |
6,320 |
6,430 |
6,210 |
6,310 |
-0.16% |
102,900 |
| 2024/11/25 |
6,350 |
6,410 |
6,320 |
6,320 |
-0.47% |
80,800 |
| 2024/11/22 |
6,330 |
6,380 |
6,240 |
6,350 |
-0.31% |
82,100 |
| 2024/11/21 |
6,360 |
6,400 |
6,320 |
6,370 |
-0.31% |
50,900 |
| 2024/11/20 |
6,510 |
6,530 |
6,350 |
6,390 |
-1.69% |
106,100 |
| 2024/11/19 |
6,490 |
6,610 |
6,490 |
6,500 |
+1.40% |
139,300 |
| 2024/11/18 |
6,460 |
6,540 |
6,390 |
6,410 |
+0.00% |
89,000 |
| 2024/11/15 |
6,410 |
6,520 |
6,380 |
6,410 |
+0.00% |
99,300 |
| 2024/11/14 |
6,450 |
6,490 |
6,400 |
6,410 |
-1.08% |
86,900 |
| 2024/11/13 |
6,380 |
6,500 |
6,310 |
6,480 |
+2.05% |
117,100 |
| 2024/11/12 |
6,440 |
6,500 |
6,340 |
6,350 |
-1.55% |
94,800 |
| 2024/11/11 |
6,500 |
6,520 |
6,390 |
6,450 |
+0.31% |
90,000 |
| 2024/11/8 |
6,280 |
6,520 |
6,240 |
6,430 |
+3.88% |
191,100 |
| 2024/11/7 |
6,200 |
6,260 |
6,010 |
6,190 |
-1.12% |
213,900 |
| 2024/11/6 |
6,420 |
6,440 |
6,250 |
6,260 |
-2.49% |
233,900 |
| 2024/11/5 |
6,300 |
6,470 |
6,300 |
6,420 |
+1.26% |
151,100 |
| 2024/11/1 |
6,290 |
6,390 |
6,270 |
6,340 |
+1.77% |
223,500 |
| 2024/10/31 |
6,150 |
6,320 |
6,100 |
6,230 |
+1.63% |
235,200 |
| 2024/10/30 |
6,130 |
6,170 |
6,060 |
6,130 |
+0.00% |
135,600 |
| 2024/10/29 |
6,110 |
6,160 |
5,980 |
6,130 |
+0.33% |
152,700 |
| 2024/10/28 |
6,010 |
6,130 |
6,010 |
6,110 |
+2.17% |
184,500 |
| 2024/10/25 |
5,940 |
6,010 |
5,850 |
5,980 |
+1.18% |
173,300 |
| 2024/10/24 |
5,810 |
5,940 |
5,780 |
5,910 |
+5.35% |
341,700 |
|
