| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
11,290 |
11,435 |
11,200 |
11,260 |
-0.57% |
465,700 |
| 2025/4/24 |
11,475 |
11,530 |
11,235 |
11,325 |
-2.75% |
360,200 |
| 2025/4/23 |
11,390 |
11,660 |
11,375 |
11,645 |
+2.46% |
452,100 |
| 2025/4/22 |
11,260 |
11,385 |
11,240 |
11,365 |
+0.13% |
264,400 |
| 2025/4/21 |
11,400 |
11,475 |
11,250 |
11,350 |
-0.13% |
195,200 |
| 2025/4/18 |
11,295 |
11,400 |
11,170 |
11,365 |
+0.84% |
257,500 |
| 2025/4/17 |
11,480 |
11,540 |
11,095 |
11,270 |
-1.79% |
434,100 |
| 2025/4/16 |
11,300 |
11,475 |
11,145 |
11,475 |
+1.64% |
484,900 |
| 2025/4/15 |
11,245 |
11,380 |
11,075 |
11,290 |
+1.44% |
424,400 |
| 2025/4/14 |
11,335 |
11,765 |
11,055 |
11,130 |
+2.11% |
1,104,800 |
| 2025/4/11 |
10,605 |
11,165 |
10,340 |
10,900 |
+4.81% |
1,084,000 |
| 2025/4/10 |
9,941 |
10,400 |
9,845 |
10,400 |
+5.68% |
333,300 |
| 2025/4/9 |
9,697 |
9,856 |
9,592 |
9,841 |
+0.53% |
357,500 |
| 2025/4/8 |
9,400 |
9,827 |
9,367 |
9,789 |
+6.74% |
367,300 |
| 2025/4/7 |
9,278 |
9,398 |
8,993 |
9,171 |
-1.83% |
510,700 |
| 2025/4/4 |
9,391 |
9,425 |
9,223 |
9,342 |
+1.09% |
404,700 |
| 2025/4/3 |
9,001 |
9,241 |
9,001 |
9,241 |
+0.17% |
180,700 |
| 2025/4/2 |
9,359 |
9,370 |
9,181 |
9,225 |
-1.08% |
196,900 |
| 2025/4/1 |
9,420 |
9,449 |
9,317 |
9,326 |
+0.11% |
120,100 |
| 2025/3/31 |
9,410 |
9,411 |
9,289 |
9,316 |
-1.01% |
172,200 |
| 2025/3/28 |
9,510 |
9,510 |
9,382 |
9,411 |
-1.40% |
115,600 |
| 2025/3/27 |
9,532 |
9,610 |
9,485 |
9,545 |
+0.24% |
233,400 |
| 2025/3/26 |
9,430 |
9,522 |
9,430 |
9,522 |
+1.08% |
216,000 |
| 2025/3/25 |
9,335 |
9,420 |
9,320 |
9,420 |
+0.27% |
191,800 |
| 2025/3/24 |
9,429 |
9,453 |
9,328 |
9,395 |
-0.15% |
171,900 |
| 2025/3/21 |
9,459 |
9,480 |
9,349 |
9,409 |
-0.70% |
203,500 |
| 2025/3/19 |
9,479 |
9,503 |
9,412 |
9,475 |
+0.05% |
201,400 |
| 2025/3/18 |
9,446 |
9,509 |
9,426 |
9,470 |
+0.45% |
205,600 |
| 2025/3/17 |
9,374 |
9,457 |
9,341 |
9,428 |
+0.61% |
164,600 |
| 2025/3/14 |
9,335 |
9,425 |
9,306 |
9,371 |
+0.73% |
260,700 |
| 2025/3/13 |
9,340 |
9,349 |
9,271 |
9,303 |
+0.05% |
210,300 |
| 2025/3/12 |
9,161 |
9,337 |
9,147 |
9,298 |
+1.68% |
207,100 |
| 2025/3/11 |
9,166 |
9,202 |
9,022 |
9,144 |
-1.85% |
193,300 |
| 2025/3/10 |
9,330 |
9,330 |
9,213 |
9,316 |
+0.10% |
125,300 |
| 2025/3/7 |
9,405 |
9,421 |
9,250 |
9,307 |
-0.88% |
200,300 |
| 2025/3/6 |
9,300 |
9,422 |
9,251 |
9,390 |
+0.97% |
206,300 |
| 2025/3/5 |
9,220 |
9,322 |
9,140 |
9,300 |
+0.46% |
237,600 |
| 2025/3/4 |
9,190 |
9,285 |
9,068 |
9,257 |
+0.49% |
165,900 |
| 2025/3/3 |
9,175 |
9,348 |
9,129 |
9,212 |
+0.39% |
208,900 |
| 2025/2/28 |
9,347 |
9,347 |
9,074 |
9,176 |
-1.97% |
171,800 |
| 2025/2/27 |
9,314 |
9,361 |
9,152 |
9,360 |
-0.46% |
309,100 |
| 2025/2/26 |
9,453 |
9,453 |
9,350 |
9,403 |
-0.29% |
345,400 |
| 2025/2/25 |
9,462 |
9,462 |
9,344 |
9,430 |
+0.35% |
457,900 |
| 2025/2/21 |
9,410 |
9,449 |
9,326 |
9,397 |
+0.88% |
291,400 |
| 2025/2/20 |
9,300 |
9,334 |
9,197 |
9,315 |
+0.27% |
222,000 |
| 2025/2/19 |
9,200 |
9,304 |
9,180 |
9,290 |
+1.30% |
131,700 |
| 2025/2/18 |
9,299 |
9,302 |
9,171 |
9,171 |
-1.27% |
133,800 |
| 2025/2/17 |
9,238 |
9,364 |
9,238 |
9,289 |
+0.77% |
162,300 |
| 2025/2/14 |
9,250 |
9,300 |
9,213 |
9,218 |
-0.16% |
111,900 |
| 2025/2/13 |
9,310 |
9,346 |
9,233 |
9,233 |
+0.02% |
172,400 |
| 2025/2/12 |
9,254 |
9,265 |
9,178 |
9,231 |
+0.00% |
200,300 |
| 2025/2/10 |
9,150 |
9,281 |
9,116 |
9,231 |
+1.05% |
166,700 |
| 2025/2/7 |
9,210 |
9,229 |
9,117 |
9,135 |
-0.93% |
173,800 |
| 2025/2/6 |
9,195 |
9,259 |
9,183 |
9,221 |
+0.29% |
137,200 |
| 2025/2/5 |
9,299 |
9,314 |
9,170 |
9,194 |
-1.05% |
189,000 |
| 2025/2/4 |
9,398 |
9,410 |
9,262 |
9,292 |
-0.77% |
177,300 |
| 2025/2/3 |
9,380 |
9,417 |
9,335 |
9,364 |
-1.49% |
199,900 |
| 2025/1/31 |
9,457 |
9,580 |
9,434 |
9,506 |
+0.73% |
230,300 |
| 2025/1/30 |
9,486 |
9,505 |
9,371 |
9,437 |
-0.26% |
1,212,000 |
| 2025/1/29 |
9,510 |
9,529 |
9,414 |
9,462 |
-0.47% |
220,800 |
| 2025/1/28 |
9,442 |
9,592 |
9,400 |
9,507 |
+1.59% |
389,400 |
| 2025/1/27 |
9,109 |
9,365 |
9,033 |
9,358 |
+4.45% |
371,100 |
| 2025/1/24 |
8,890 |
9,004 |
8,890 |
8,959 |
+1.09% |
191,200 |
| 2025/1/23 |
8,760 |
8,905 |
8,710 |
8,862 |
+0.14% |
218,700 |
| 2025/1/22 |
8,967 |
8,971 |
8,800 |
8,850 |
-1.35% |
233,300 |
| 2025/1/21 |
8,903 |
8,995 |
8,887 |
8,971 |
+1.01% |
235,200 |
| 2025/1/20 |
8,840 |
8,932 |
8,809 |
8,881 |
+1.07% |
233,400 |
| 2025/1/17 |
8,800 |
8,836 |
8,697 |
8,787 |
-0.71% |
278,100 |
| 2025/1/16 |
8,661 |
8,890 |
8,661 |
8,850 |
+2.08% |
355,700 |
| 2025/1/15 |
8,650 |
8,700 |
8,595 |
8,670 |
+0.20% |
255,400 |
| 2025/1/14 |
8,660 |
8,698 |
8,617 |
8,653 |
+0.03% |
289,600 |
| 2025/1/10 |
8,596 |
8,693 |
8,545 |
8,650 |
+0.29% |
261,500 |
| 2025/1/9 |
8,555 |
8,709 |
8,515 |
8,625 |
+0.59% |
403,500 |
| 2025/1/8 |
8,649 |
8,662 |
8,540 |
8,574 |
-0.42% |
218,100 |
| 2025/1/7 |
8,559 |
8,637 |
8,519 |
8,610 |
+1.12% |
226,400 |
| 2025/1/6 |
8,720 |
8,729 |
8,501 |
8,515 |
-2.41% |
329,800 |
| 2024/12/30 |
8,350 |
8,775 |
8,337 |
8,725 |
+6.20% |
603,300 |
| 2024/12/27 |
8,180 |
8,224 |
8,125 |
8,216 |
+1.56% |
174,500 |
| 2024/12/26 |
8,018 |
8,195 |
8,018 |
8,090 |
+1.04% |
221,200 |
| 2024/12/25 |
8,081 |
8,099 |
7,963 |
8,007 |
-0.48% |
177,000 |
| 2024/12/24 |
8,100 |
8,117 |
8,041 |
8,046 |
-0.16% |
137,600 |
| 2024/12/23 |
8,115 |
8,214 |
8,026 |
8,059 |
+0.51% |
240,900 |
| 2024/12/20 |
8,250 |
8,303 |
8,018 |
8,018 |
-2.79% |
323,400 |
| 2024/12/19 |
8,231 |
8,282 |
8,207 |
8,248 |
-0.11% |
220,600 |
| 2024/12/18 |
8,344 |
8,344 |
8,211 |
8,257 |
-0.40% |
178,300 |
| 2024/12/17 |
8,283 |
8,350 |
8,278 |
8,290 |
+0.08% |
190,400 |
| 2024/12/16 |
8,303 |
8,338 |
8,244 |
8,283 |
-0.60% |
141,400 |
| 2024/12/13 |
8,361 |
8,431 |
8,332 |
8,333 |
-0.92% |
133,200 |
| 2024/12/12 |
8,491 |
8,491 |
8,400 |
8,410 |
+0.11% |
127,200 |
| 2024/12/11 |
8,504 |
8,506 |
8,385 |
8,401 |
-0.23% |
126,700 |
| 2024/12/10 |
8,533 |
8,548 |
8,401 |
8,420 |
-1.19% |
140,100 |
| 2024/12/9 |
8,471 |
8,571 |
8,436 |
8,521 |
+0.78% |
148,900 |
| 2024/12/6 |
8,400 |
8,455 |
8,399 |
8,455 |
+0.67% |
94,900 |
| 2024/12/5 |
8,426 |
8,434 |
8,292 |
8,399 |
-0.24% |
183,100 |
| 2024/12/4 |
8,348 |
8,475 |
8,330 |
8,419 |
+0.85% |
226,300 |
| 2024/12/3 |
8,257 |
8,394 |
8,250 |
8,348 |
+1.21% |
156,300 |
| 2024/12/2 |
8,291 |
8,320 |
8,231 |
8,248 |
-0.52% |
131,100 |
| 2024/11/29 |
8,202 |
8,330 |
8,190 |
8,291 |
+0.24% |
119,900 |
| 2024/11/28 |
8,151 |
8,353 |
8,150 |
8,271 |
+2.26% |
174,600 |
| 2024/11/27 |
8,121 |
8,151 |
8,042 |
8,088 |
-0.59% |
105,900 |
| 2024/11/26 |
8,086 |
8,136 |
8,041 |
8,136 |
+0.83% |
109,000 |
| 2024/11/25 |
8,179 |
8,191 |
8,065 |
8,069 |
-0.38% |
117,800 |
| 2024/11/22 |
8,002 |
8,105 |
7,990 |
8,100 |
+1.06% |
129,500 |
| 2024/11/21 |
8,070 |
8,129 |
7,996 |
8,015 |
-0.66% |
182,300 |
| 2024/11/20 |
8,275 |
8,313 |
8,068 |
8,068 |
-2.64% |
186,300 |
| 2024/11/19 |
8,287 |
8,310 |
8,261 |
8,287 |
+0.36% |
92,300 |
| 2024/11/18 |
8,295 |
8,441 |
8,251 |
8,257 |
-0.40% |
136,200 |
| 2024/11/15 |
8,386 |
8,386 |
8,237 |
8,290 |
-0.60% |
125,700 |
| 2024/11/14 |
8,411 |
8,500 |
8,340 |
8,340 |
-2.65% |
131,300 |
| 2024/11/13 |
8,524 |
8,620 |
8,516 |
8,567 |
+0.52% |
107,000 |
| 2024/11/12 |
8,501 |
8,566 |
8,490 |
8,523 |
+0.27% |
98,800 |
| 2024/11/11 |
8,550 |
8,573 |
8,494 |
8,500 |
-0.70% |
92,300 |
| 2024/11/8 |
8,649 |
8,653 |
8,558 |
8,560 |
-0.05% |
101,700 |
| 2024/11/7 |
8,606 |
8,657 |
8,564 |
8,564 |
+0.26% |
79,200 |
| 2024/11/6 |
8,588 |
8,655 |
8,538 |
8,542 |
-0.30% |
105,300 |
| 2024/11/5 |
8,550 |
8,630 |
8,472 |
8,568 |
+1.15% |
85,800 |
| 2024/11/1 |
8,500 |
8,550 |
8,466 |
8,471 |
-0.81% |
106,400 |
| 2024/10/31 |
8,474 |
8,549 |
8,455 |
8,540 |
+0.78% |
82,700 |
| 2024/10/30 |
8,538 |
8,544 |
8,455 |
8,474 |
-0.22% |
178,300 |
| 2024/10/29 |
8,540 |
8,562 |
8,463 |
8,493 |
-0.56% |
82,200 |
| 2024/10/28 |
8,452 |
8,593 |
8,410 |
8,541 |
+1.05% |
98,600 |
| 2024/10/25 |
8,578 |
8,578 |
8,431 |
8,452 |
-1.04% |
135,600 |
| 2024/10/24 |
8,600 |
8,614 |
8,520 |
8,541 |
-1.03% |
103,000 |
|
