| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
7,083 |
7,168 |
7,055 |
7,085 |
-0.34% |
559,200 |
| 2025/4/24 |
7,248 |
7,248 |
7,109 |
7,109 |
-1.94% |
466,400 |
| 2025/4/23 |
7,253 |
7,356 |
7,195 |
7,250 |
+0.93% |
680,200 |
| 2025/4/22 |
7,200 |
7,295 |
7,140 |
7,183 |
-1.18% |
1,034,900 |
| 2025/4/21 |
7,621 |
7,663 |
7,211 |
7,269 |
-6.11% |
1,925,700 |
| 2025/4/18 |
7,349 |
7,742 |
7,282 |
7,742 |
+5.91% |
1,271,800 |
| 2025/4/17 |
7,317 |
7,372 |
7,267 |
7,310 |
+0.40% |
444,500 |
| 2025/4/16 |
7,231 |
7,323 |
7,171 |
7,281 |
+1.35% |
429,100 |
| 2025/4/15 |
7,165 |
7,253 |
7,135 |
7,184 |
+0.27% |
402,000 |
| 2025/4/14 |
7,163 |
7,299 |
7,152 |
7,165 |
+0.63% |
472,200 |
| 2025/4/11 |
7,017 |
7,149 |
6,927 |
7,120 |
-0.52% |
715,600 |
| 2025/4/10 |
6,900 |
7,168 |
6,824 |
7,157 |
+7.48% |
364,700 |
| 2025/4/9 |
6,793 |
6,817 |
6,532 |
6,659 |
-2.22% |
398,600 |
| 2025/4/8 |
6,679 |
6,849 |
6,669 |
6,810 |
+3.51% |
440,700 |
| 2025/4/7 |
6,571 |
6,745 |
6,420 |
6,579 |
-5.62% |
606,400 |
| 2025/4/4 |
6,861 |
7,035 |
6,850 |
6,971 |
+1.00% |
570,900 |
| 2025/4/3 |
6,777 |
6,920 |
6,750 |
6,902 |
-1.68% |
395,500 |
| 2025/4/2 |
7,051 |
7,065 |
6,950 |
7,020 |
+0.57% |
353,200 |
| 2025/4/1 |
7,054 |
7,115 |
6,959 |
6,980 |
+0.37% |
380,900 |
| 2025/3/31 |
6,989 |
7,042 |
6,940 |
6,954 |
-0.52% |
453,000 |
| 2025/3/28 |
7,000 |
7,035 |
6,944 |
6,990 |
-0.14% |
323,800 |
| 2025/3/27 |
6,914 |
7,000 |
6,890 |
7,000 |
+1.23% |
416,100 |
| 2025/3/26 |
6,833 |
6,927 |
6,830 |
6,915 |
+0.63% |
342,400 |
| 2025/3/25 |
6,830 |
6,918 |
6,830 |
6,872 |
-0.03% |
388,400 |
| 2025/3/24 |
7,074 |
7,095 |
6,874 |
6,874 |
-2.72% |
348,100 |
| 2025/3/21 |
6,930 |
7,082 |
6,903 |
7,066 |
+1.46% |
577,000 |
| 2025/3/19 |
6,988 |
7,026 |
6,912 |
6,964 |
+0.56% |
281,800 |
| 2025/3/18 |
6,944 |
6,982 |
6,900 |
6,925 |
+0.00% |
217,300 |
| 2025/3/17 |
6,876 |
6,953 |
6,876 |
6,925 |
+0.73% |
215,800 |
| 2025/3/14 |
6,839 |
6,910 |
6,825 |
6,875 |
-0.13% |
266,200 |
| 2025/3/13 |
6,935 |
6,991 |
6,821 |
6,884 |
+0.01% |
307,700 |
| 2025/3/12 |
6,977 |
6,999 |
6,804 |
6,883 |
-0.61% |
377,700 |
| 2025/3/11 |
6,875 |
6,943 |
6,795 |
6,925 |
-0.30% |
453,500 |
| 2025/3/10 |
6,913 |
6,999 |
6,831 |
6,946 |
+1.34% |
395,900 |
| 2025/3/7 |
7,200 |
7,244 |
6,846 |
6,854 |
-5.98% |
499,900 |
| 2025/3/6 |
7,150 |
7,346 |
7,145 |
7,290 |
+2.09% |
353,900 |
| 2025/3/5 |
7,155 |
7,155 |
7,046 |
7,141 |
+0.25% |
327,400 |
| 2025/3/4 |
7,130 |
7,205 |
7,057 |
7,123 |
-0.43% |
394,900 |
| 2025/3/3 |
7,176 |
7,205 |
7,052 |
7,154 |
+0.89% |
447,300 |
| 2025/2/28 |
7,075 |
7,142 |
7,007 |
7,091 |
+0.01% |
531,800 |
| 2025/2/27 |
7,050 |
7,095 |
6,982 |
7,090 |
+0.57% |
315,500 |
| 2025/2/26 |
7,080 |
7,085 |
6,985 |
7,050 |
-0.41% |
433,100 |
| 2025/2/25 |
7,060 |
7,113 |
7,024 |
7,079 |
-0.30% |
393,800 |
| 2025/2/21 |
7,120 |
7,136 |
7,030 |
7,100 |
-1.06% |
599,900 |
| 2025/2/20 |
7,150 |
7,299 |
7,100 |
7,176 |
+1.11% |
607,900 |
| 2025/2/19 |
6,959 |
7,122 |
6,944 |
7,097 |
+1.62% |
425,500 |
| 2025/2/18 |
6,935 |
6,990 |
6,877 |
6,984 |
+0.82% |
392,700 |
| 2025/2/17 |
7,037 |
7,122 |
6,905 |
6,927 |
-1.17% |
532,900 |
| 2025/2/14 |
6,850 |
7,017 |
6,805 |
7,009 |
+2.13% |
698,500 |
| 2025/2/13 |
6,840 |
6,864 |
6,766 |
6,863 |
-0.31% |
800,600 |
| 2025/2/12 |
6,965 |
6,965 |
6,807 |
6,884 |
-1.36% |
1,034,300 |
| 2025/2/10 |
6,778 |
7,005 |
6,715 |
6,979 |
+2.63% |
1,238,500 |
| 2025/2/7 |
6,819 |
6,825 |
6,753 |
6,800 |
-0.10% |
726,800 |
| 2025/2/6 |
6,696 |
6,813 |
6,671 |
6,807 |
+1.66% |
832,800 |
| 2025/2/5 |
6,440 |
6,711 |
6,425 |
6,696 |
+4.33% |
714,000 |
| 2025/2/4 |
6,380 |
6,434 |
6,337 |
6,418 |
+1.74% |
552,700 |
| 2025/2/3 |
6,240 |
6,329 |
6,226 |
6,308 |
+0.21% |
611,900 |
| 2025/1/31 |
6,370 |
6,407 |
6,290 |
6,295 |
-2.36% |
702,800 |
| 2025/1/30 |
6,436 |
6,574 |
6,410 |
6,447 |
+0.44% |
876,800 |
| 2025/1/29 |
6,432 |
6,544 |
6,414 |
6,419 |
-0.19% |
693,500 |
| 2025/1/28 |
6,212 |
6,473 |
6,212 |
6,431 |
+3.36% |
770,500 |
| 2025/1/27 |
6,166 |
6,222 |
6,116 |
6,222 |
+1.50% |
521,200 |
| 2025/1/24 |
6,141 |
6,181 |
6,069 |
6,130 |
-1.21% |
1,007,300 |
| 2025/1/23 |
6,212 |
6,245 |
6,180 |
6,205 |
+0.73% |
602,600 |
| 2025/1/22 |
6,214 |
6,235 |
6,148 |
6,160 |
-1.03% |
534,400 |
| 2025/1/21 |
6,199 |
6,258 |
6,163 |
6,224 |
+0.96% |
318,400 |
| 2025/1/20 |
6,155 |
6,288 |
6,144 |
6,165 |
+0.39% |
624,800 |
| 2025/1/17 |
6,210 |
6,230 |
6,131 |
6,141 |
-1.06% |
562,900 |
| 2025/1/16 |
6,235 |
6,264 |
6,182 |
6,207 |
+0.44% |
442,300 |
| 2025/1/15 |
6,185 |
6,241 |
6,138 |
6,180 |
+0.32% |
624,800 |
| 2025/1/14 |
6,260 |
6,288 |
6,160 |
6,160 |
-0.74% |
587,400 |
| 2025/1/10 |
6,150 |
6,211 |
6,128 |
6,206 |
+0.96% |
347,200 |
| 2025/1/9 |
6,177 |
6,219 |
6,116 |
6,147 |
-0.52% |
645,000 |
| 2025/1/8 |
6,180 |
6,220 |
6,142 |
6,179 |
-0.58% |
555,200 |
| 2025/1/7 |
6,228 |
6,262 |
6,196 |
6,215 |
+0.49% |
530,000 |
| 2025/1/6 |
6,152 |
6,218 |
6,145 |
6,185 |
+0.62% |
736,900 |
| 2024/12/30 |
6,251 |
6,254 |
6,133 |
6,147 |
-1.59% |
503,400 |
| 2024/12/27 |
6,200 |
6,269 |
6,189 |
6,246 |
+0.79% |
324,200 |
| 2024/12/26 |
6,138 |
6,203 |
6,098 |
6,197 |
+0.94% |
415,900 |
| 2024/12/25 |
6,223 |
6,231 |
6,095 |
6,139 |
-0.95% |
364,000 |
| 2024/12/24 |
6,274 |
6,279 |
6,181 |
6,198 |
-1.10% |
327,300 |
| 2024/12/23 |
6,247 |
6,300 |
6,216 |
6,267 |
+0.32% |
544,200 |
| 2024/12/20 |
6,173 |
6,255 |
6,146 |
6,247 |
+1.68% |
693,000 |
| 2024/12/19 |
6,060 |
6,190 |
6,042 |
6,144 |
+0.20% |
418,700 |
| 2024/12/18 |
6,187 |
6,197 |
6,071 |
6,132 |
-1.32% |
449,600 |
| 2024/12/17 |
6,226 |
6,248 |
6,175 |
6,214 |
-0.58% |
537,400 |
| 2024/12/16 |
6,275 |
6,308 |
6,226 |
6,250 |
-0.16% |
315,800 |
| 2024/12/13 |
6,315 |
6,414 |
6,234 |
6,260 |
-0.87% |
686,600 |
| 2024/12/12 |
6,300 |
6,360 |
6,278 |
6,315 |
+1.07% |
568,900 |
| 2024/12/11 |
6,205 |
6,298 |
6,142 |
6,248 |
+0.81% |
606,900 |
| 2024/12/10 |
6,053 |
6,198 |
6,043 |
6,198 |
+3.04% |
540,900 |
| 2024/12/9 |
6,013 |
6,035 |
5,954 |
6,015 |
+1.02% |
605,800 |
| 2024/12/6 |
6,087 |
6,103 |
5,923 |
5,954 |
-2.98% |
826,100 |
| 2024/12/5 |
6,113 |
6,145 |
6,082 |
6,137 |
+0.41% |
457,400 |
| 2024/12/4 |
6,128 |
6,167 |
6,079 |
6,112 |
+0.08% |
615,700 |
| 2024/12/3 |
6,055 |
6,125 |
6,055 |
6,107 |
+1.11% |
614,000 |
| 2024/12/2 |
6,004 |
6,075 |
5,992 |
6,040 |
+0.15% |
407,100 |
| 2024/11/29 |
6,150 |
6,166 |
6,030 |
6,031 |
-1.74% |
579,100 |
| 2024/11/28 |
6,072 |
6,170 |
6,038 |
6,138 |
+1.04% |
494,200 |
| 2024/11/27 |
6,104 |
6,159 |
6,053 |
6,075 |
-0.39% |
434,500 |
| 2024/11/26 |
6,064 |
6,109 |
5,996 |
6,099 |
+0.58% |
320,400 |
| 2024/11/25 |
6,094 |
6,190 |
6,064 |
6,064 |
+0.58% |
896,700 |
| 2024/11/22 |
5,994 |
6,057 |
5,902 |
6,029 |
-0.35% |
685,700 |
| 2024/11/21 |
6,059 |
6,158 |
6,002 |
6,050 |
+0.13% |
932,900 |
| 2024/11/20 |
5,797 |
6,067 |
5,755 |
6,042 |
+5.41% |
1,668,200 |
| 2024/11/19 |
5,570 |
5,846 |
5,505 |
5,732 |
+2.82% |
1,225,400 |
| 2024/11/18 |
5,565 |
5,631 |
5,551 |
5,575 |
-0.48% |
572,100 |
| 2024/11/15 |
5,690 |
5,700 |
5,519 |
5,602 |
-1.81% |
1,328,800 |
| 2024/11/14 |
5,512 |
5,750 |
5,512 |
5,705 |
+2.96% |
1,049,000 |
| 2024/11/13 |
5,630 |
5,718 |
5,512 |
5,541 |
-1.30% |
1,386,700 |
| 2024/11/12 |
5,600 |
5,707 |
5,560 |
5,614 |
+1.30% |
1,212,200 |
| 2024/11/11 |
5,599 |
5,765 |
5,450 |
5,542 |
-10.90% |
2,718,800 |
| 2024/11/8 |
6,202 |
6,322 |
6,151 |
6,220 |
+0.99% |
797,500 |
| 2024/11/7 |
6,202 |
6,215 |
6,098 |
6,159 |
+1.68% |
736,100 |
| 2024/11/6 |
6,037 |
6,089 |
5,994 |
6,057 |
+1.54% |
537,500 |
| 2024/11/5 |
6,010 |
6,010 |
5,956 |
5,965 |
-0.28% |
507,800 |
| 2024/11/1 |
5,935 |
6,016 |
5,925 |
5,982 |
+0.17% |
492,000 |
| 2024/10/31 |
6,001 |
6,003 |
5,911 |
5,972 |
-0.38% |
549,600 |
| 2024/10/30 |
5,974 |
6,012 |
5,958 |
5,995 |
+1.28% |
1,600,000 |
| 2024/10/29 |
5,904 |
5,937 |
5,886 |
5,919 |
+0.59% |
307,200 |
| 2024/10/28 |
5,725 |
5,904 |
5,713 |
5,884 |
+2.56% |
572,800 |
| 2024/10/25 |
5,828 |
5,845 |
5,668 |
5,737 |
-1.38% |
513,600 |
| 2024/10/24 |
5,853 |
5,873 |
5,778 |
5,817 |
-1.51% |
543,900 |
|
