| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
7,229 |
7,238 |
7,145 |
7,223 |
+2.89% |
7,323,200 |
| 2025/4/24 |
6,959 |
7,070 |
6,953 |
7,020 |
+3.19% |
8,075,000 |
| 2025/4/23 |
6,909 |
6,922 |
6,778 |
6,803 |
+2.16% |
6,651,200 |
| 2025/4/22 |
6,618 |
6,705 |
6,587 |
6,659 |
+0.12% |
4,967,000 |
| 2025/4/21 |
6,790 |
6,794 |
6,632 |
6,651 |
-2.33% |
5,539,400 |
| 2025/4/18 |
6,870 |
6,909 |
6,749 |
6,810 |
-0.04% |
4,383,300 |
| 2025/4/17 |
6,734 |
6,850 |
6,702 |
6,813 |
+1.11% |
5,375,500 |
| 2025/4/16 |
6,846 |
6,885 |
6,695 |
6,738 |
-2.53% |
6,246,300 |
| 2025/4/15 |
6,946 |
6,969 |
6,875 |
6,913 |
+0.71% |
5,147,300 |
| 2025/4/14 |
6,802 |
6,964 |
6,800 |
6,864 |
+2.28% |
7,580,300 |
| 2025/4/11 |
6,329 |
6,735 |
6,326 |
6,711 |
-0.87% |
11,777,300 |
| 2025/4/10 |
6,970 |
6,977 |
6,687 |
6,770 |
+11.53% |
15,611,400 |
| 2025/4/9 |
6,250 |
6,252 |
5,940 |
6,070 |
-7.21% |
15,514,400 |
| 2025/4/8 |
6,435 |
6,563 |
6,387 |
6,542 |
+12.12% |
11,767,100 |
| 2025/4/7 |
5,810 |
6,030 |
5,730 |
5,835 |
-12.33% |
20,188,600 |
| 2025/4/4 |
6,968 |
7,031 |
6,511 |
6,656 |
-7.19% |
18,165,400 |
| 2025/4/3 |
6,865 |
7,243 |
6,860 |
7,172 |
-3.92% |
11,158,100 |
| 2025/4/2 |
7,500 |
7,528 |
7,295 |
7,465 |
-0.37% |
9,235,000 |
| 2025/4/1 |
7,500 |
7,563 |
7,456 |
7,493 |
+0.19% |
7,194,200 |
| 2025/3/31 |
7,656 |
7,663 |
7,448 |
7,479 |
-5.57% |
11,336,100 |
| 2025/3/28 |
7,850 |
7,925 |
7,841 |
7,920 |
-1.27% |
6,532,700 |
| 2025/3/27 |
8,045 |
8,093 |
7,960 |
8,022 |
-3.92% |
8,483,000 |
| 2025/3/26 |
8,350 |
8,438 |
8,242 |
8,349 |
+1.41% |
6,700,400 |
| 2025/3/25 |
8,330 |
8,383 |
8,188 |
8,233 |
+0.41% |
7,047,900 |
| 2025/3/24 |
8,050 |
8,225 |
8,044 |
8,199 |
+3.00% |
7,957,500 |
| 2025/3/21 |
7,901 |
8,040 |
7,900 |
7,960 |
+1.96% |
7,281,000 |
| 2025/3/19 |
7,884 |
7,919 |
7,807 |
7,807 |
-1.97% |
6,232,700 |
| 2025/3/18 |
8,105 |
8,133 |
7,950 |
7,964 |
-0.19% |
6,263,800 |
| 2025/3/17 |
7,980 |
8,055 |
7,962 |
7,979 |
+1.82% |
5,880,500 |
| 2025/3/14 |
7,606 |
7,884 |
7,606 |
7,836 |
+1.03% |
10,296,500 |
| 2025/3/13 |
7,931 |
8,007 |
7,755 |
7,756 |
-0.32% |
8,226,400 |
| 2025/3/12 |
7,840 |
7,869 |
7,750 |
7,781 |
-0.82% |
6,375,600 |
| 2025/3/11 |
7,710 |
7,845 |
7,659 |
7,845 |
-2.75% |
10,082,500 |
| 2025/3/10 |
7,993 |
8,116 |
7,983 |
8,067 |
+1.43% |
5,617,300 |
| 2025/3/7 |
7,886 |
8,001 |
7,867 |
7,953 |
-2.85% |
7,888,600 |
| 2025/3/6 |
8,057 |
8,216 |
8,032 |
8,186 |
+2.36% |
6,761,400 |
| 2025/3/5 |
8,009 |
8,148 |
7,957 |
7,997 |
+0.82% |
9,011,000 |
| 2025/3/4 |
7,900 |
7,953 |
7,809 |
7,932 |
-4.78% |
12,539,000 |
| 2025/3/3 |
8,380 |
8,390 |
8,206 |
8,330 |
+0.69% |
8,822,600 |
| 2025/2/28 |
8,460 |
8,469 |
8,217 |
8,273 |
-6.07% |
13,288,500 |
| 2025/2/27 |
8,820 |
8,864 |
8,730 |
8,808 |
+0.80% |
6,688,900 |
| 2025/2/26 |
8,810 |
8,846 |
8,681 |
8,738 |
-2.81% |
9,707,200 |
| 2025/2/25 |
9,000 |
9,120 |
8,888 |
8,991 |
-4.25% |
9,637,000 |
| 2025/2/21 |
9,292 |
9,469 |
9,292 |
9,390 |
-0.65% |
5,620,800 |
| 2025/2/20 |
9,543 |
9,558 |
9,431 |
9,451 |
-2.08% |
5,797,100 |
| 2025/2/19 |
9,750 |
9,750 |
9,560 |
9,652 |
-1.90% |
8,116,500 |
| 2025/2/18 |
9,784 |
9,926 |
9,695 |
9,839 |
+0.34% |
6,913,500 |
| 2025/2/17 |
9,600 |
9,828 |
9,530 |
9,806 |
+1.75% |
6,719,100 |
| 2025/2/14 |
9,630 |
9,730 |
9,571 |
9,637 |
+1.40% |
10,686,400 |
| 2025/2/13 |
9,600 |
9,602 |
9,345 |
9,504 |
-3.57% |
13,388,800 |
| 2025/2/12 |
9,494 |
9,872 |
9,492 |
9,856 |
+3.79% |
9,937,100 |
| 2025/2/10 |
9,550 |
9,567 |
9,444 |
9,496 |
-1.93% |
5,078,500 |
| 2025/2/7 |
9,695 |
9,720 |
9,571 |
9,683 |
-0.85% |
6,254,700 |
| 2025/2/6 |
9,662 |
9,766 |
9,622 |
9,766 |
+0.98% |
7,286,900 |
| 2025/2/5 |
9,600 |
9,715 |
9,574 |
9,671 |
+1.53% |
9,280,400 |
| 2025/2/4 |
9,658 |
9,658 |
9,440 |
9,525 |
+0.74% |
8,529,500 |
| 2025/2/3 |
9,224 |
9,554 |
9,177 |
9,455 |
+0.47% |
12,871,500 |
| 2025/1/31 |
9,430 |
9,449 |
9,281 |
9,411 |
+1.20% |
8,568,000 |
| 2025/1/30 |
9,289 |
9,368 |
9,201 |
9,299 |
-1.06% |
8,223,000 |
| 2025/1/29 |
9,344 |
9,418 |
9,145 |
9,399 |
+2.43% |
13,383,200 |
| 2025/1/28 |
9,250 |
9,341 |
9,031 |
9,176 |
-5.22% |
18,189,900 |
| 2025/1/27 |
10,425 |
10,490 |
9,678 |
9,681 |
-8.32% |
17,331,300 |
| 2025/1/24 |
10,640 |
10,880 |
10,480 |
10,560 |
-1.81% |
10,818,500 |
| 2025/1/23 |
10,730 |
10,890 |
10,430 |
10,755 |
+5.13% |
19,872,700 |
| 2025/1/22 |
9,713 |
10,325 |
9,696 |
10,230 |
+10.62% |
24,744,600 |
| 2025/1/21 |
9,346 |
9,349 |
9,142 |
9,248 |
-0.25% |
4,530,600 |
| 2025/1/20 |
9,248 |
9,282 |
9,182 |
9,271 |
+2.10% |
4,113,900 |
| 2025/1/17 |
9,100 |
9,144 |
8,990 |
9,080 |
-1.33% |
4,769,000 |
| 2025/1/16 |
9,160 |
9,325 |
9,138 |
9,202 |
+2.23% |
7,478,200 |
| 2025/1/15 |
9,080 |
9,111 |
8,966 |
9,001 |
-0.07% |
5,371,400 |
| 2025/1/14 |
9,131 |
9,154 |
8,909 |
9,007 |
-2.64% |
7,536,400 |
| 2025/1/10 |
9,340 |
9,393 |
9,229 |
9,251 |
-0.84% |
6,589,500 |
| 2025/1/9 |
9,390 |
9,393 |
9,244 |
9,329 |
-0.45% |
5,505,800 |
| 2025/1/8 |
9,250 |
9,406 |
9,195 |
9,371 |
+0.28% |
6,150,100 |
| 2025/1/7 |
9,511 |
9,628 |
9,341 |
9,345 |
+1.20% |
11,570,500 |
| 2025/1/6 |
9,299 |
9,429 |
9,212 |
9,234 |
+0.53% |
8,759,300 |
| 2024/12/30 |
9,260 |
9,274 |
9,166 |
9,185 |
-0.75% |
5,744,000 |
| 2024/12/27 |
9,168 |
9,268 |
9,155 |
9,254 |
+1.59% |
8,202,800 |
| 2024/12/26 |
8,921 |
9,114 |
8,920 |
9,109 |
+2.11% |
6,224,300 |
| 2024/12/25 |
8,914 |
8,944 |
8,851 |
8,921 |
+1.27% |
4,965,900 |
| 2024/12/24 |
8,888 |
8,911 |
8,785 |
8,809 |
-1.42% |
5,128,500 |
| 2024/12/23 |
8,884 |
8,976 |
8,784 |
8,936 |
+2.01% |
6,635,700 |
| 2024/12/20 |
9,070 |
9,073 |
8,760 |
8,760 |
-2.94% |
11,476,100 |
| 2024/12/19 |
9,088 |
9,125 |
8,980 |
9,025 |
-4.34% |
10,408,700 |
| 2024/12/18 |
9,706 |
9,706 |
9,421 |
9,434 |
-4.10% |
9,584,100 |
| 2024/12/17 |
9,580 |
9,837 |
9,580 |
9,837 |
+4.42% |
16,720,700 |
| 2024/12/16 |
9,430 |
9,464 |
9,338 |
9,421 |
+0.99% |
5,378,100 |
| 2024/12/13 |
9,300 |
9,465 |
9,247 |
9,329 |
-0.16% |
9,412,600 |
| 2024/12/12 |
9,362 |
9,444 |
9,329 |
9,344 |
+1.93% |
8,976,300 |
| 2024/12/11 |
9,208 |
9,228 |
9,112 |
9,167 |
-1.10% |
5,096,400 |
| 2024/12/10 |
9,265 |
9,305 |
9,185 |
9,269 |
+0.42% |
6,133,100 |
| 2024/12/9 |
9,213 |
9,318 |
9,189 |
9,230 |
+1.99% |
7,543,100 |
| 2024/12/6 |
9,100 |
9,140 |
8,974 |
9,050 |
-0.51% |
5,780,100 |
| 2024/12/5 |
9,146 |
9,270 |
9,089 |
9,096 |
+1.16% |
8,096,600 |
| 2024/12/4 |
9,130 |
9,143 |
8,924 |
8,992 |
-1.73% |
7,243,400 |
| 2024/12/3 |
9,050 |
9,253 |
9,003 |
9,150 |
+2.74% |
11,880,100 |
| 2024/12/2 |
8,936 |
8,983 |
8,777 |
8,906 |
-0.34% |
6,856,800 |
| 2024/11/29 |
9,010 |
9,085 |
8,911 |
8,936 |
-1.24% |
6,981,700 |
| 2024/11/28 |
8,858 |
9,067 |
8,807 |
9,048 |
+0.75% |
7,120,300 |
| 2024/11/27 |
8,790 |
9,060 |
8,757 |
8,981 |
+1.55% |
8,668,600 |
| 2024/11/26 |
8,802 |
8,858 |
8,685 |
8,844 |
-0.34% |
7,712,900 |
| 2024/11/25 |
8,710 |
8,967 |
8,704 |
8,874 |
+3.35% |
16,714,700 |
| 2024/11/22 |
8,620 |
8,648 |
8,562 |
8,586 |
+0.42% |
5,569,400 |
| 2024/11/21 |
8,646 |
8,662 |
8,424 |
8,550 |
-1.11% |
7,223,100 |
| 2024/11/20 |
8,724 |
8,813 |
8,624 |
8,646 |
-0.43% |
5,941,900 |
| 2024/11/19 |
8,806 |
8,841 |
8,672 |
8,683 |
-0.58% |
5,774,500 |
| 2024/11/18 |
8,819 |
8,847 |
8,638 |
8,734 |
-2.09% |
8,694,700 |
| 2024/11/15 |
8,897 |
9,002 |
8,840 |
8,920 |
+0.87% |
7,833,000 |
| 2024/11/14 |
9,173 |
9,230 |
8,843 |
8,843 |
-3.22% |
10,752,700 |
| 2024/11/13 |
9,709 |
9,842 |
9,103 |
9,137 |
-2.89% |
28,299,600 |
| 2024/11/12 |
9,423 |
9,624 |
9,313 |
9,409 |
-1.09% |
10,266,200 |
| 2024/11/11 |
9,452 |
9,610 |
9,403 |
9,513 |
+1.55% |
8,163,200 |
| 2024/11/8 |
9,522 |
9,610 |
9,368 |
9,368 |
+1.58% |
10,647,200 |
| 2024/11/7 |
9,427 |
9,453 |
9,112 |
9,222 |
-1.95% |
9,996,700 |
| 2024/11/6 |
8,998 |
9,422 |
8,986 |
9,405 |
+5.13% |
11,185,600 |
| 2024/11/5 |
8,910 |
9,016 |
8,908 |
8,946 |
-0.20% |
5,642,400 |
| 2024/11/1 |
9,083 |
9,087 |
8,932 |
8,964 |
-5.62% |
9,780,000 |
| 2024/10/31 |
9,487 |
9,550 |
9,407 |
9,498 |
-0.47% |
7,848,500 |
| 2024/10/30 |
9,500 |
9,600 |
9,454 |
9,543 |
+2.92% |
11,031,300 |
| 2024/10/29 |
9,086 |
9,274 |
9,052 |
9,272 |
+2.92% |
8,512,700 |
| 2024/10/28 |
8,805 |
9,049 |
8,791 |
9,009 |
+2.95% |
7,896,300 |
| 2024/10/25 |
8,720 |
8,782 |
8,661 |
8,751 |
-0.47% |
5,573,400 |
| 2024/10/24 |
8,669 |
8,868 |
8,605 |
8,792 |
-1.97% |
9,688,300 |
|
