| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
6,900 |
6,940 |
6,800 |
6,860 |
-0.44% |
77,000 |
| 2025/4/24 |
6,830 |
6,960 |
6,830 |
6,890 |
+1.03% |
88,400 |
| 2025/4/23 |
6,990 |
6,990 |
6,790 |
6,820 |
-1.02% |
58,400 |
| 2025/4/22 |
7,070 |
7,070 |
6,860 |
6,890 |
-2.41% |
45,700 |
| 2025/4/21 |
7,050 |
7,090 |
6,960 |
7,060 |
+0.28% |
46,700 |
| 2025/4/18 |
6,940 |
7,040 |
6,830 |
7,040 |
+2.47% |
68,200 |
| 2025/4/17 |
6,780 |
6,930 |
6,760 |
6,870 |
+1.18% |
59,700 |
| 2025/4/16 |
6,840 |
6,920 |
6,790 |
6,790 |
-0.73% |
48,500 |
| 2025/4/15 |
6,990 |
7,020 |
6,810 |
6,840 |
-0.15% |
57,700 |
| 2025/4/14 |
6,790 |
6,970 |
6,790 |
6,850 |
+2.39% |
59,500 |
| 2025/4/11 |
6,400 |
6,700 |
6,380 |
6,690 |
+1.67% |
98,000 |
| 2025/4/10 |
6,450 |
6,630 |
6,360 |
6,580 |
+6.99% |
81,400 |
| 2025/4/9 |
6,210 |
6,360 |
5,990 |
6,150 |
-2.54% |
131,800 |
| 2025/4/8 |
6,300 |
6,520 |
6,290 |
6,310 |
+3.44% |
85,800 |
| 2025/4/7 |
6,010 |
6,200 |
5,760 |
6,100 |
-4.84% |
97,500 |
| 2025/4/4 |
6,430 |
6,520 |
6,280 |
6,410 |
-0.93% |
108,800 |
| 2025/4/3 |
6,420 |
6,560 |
6,380 |
6,470 |
-1.82% |
61,300 |
| 2025/4/2 |
6,620 |
6,630 |
6,520 |
6,590 |
-0.45% |
61,600 |
| 2025/4/1 |
6,780 |
6,920 |
6,620 |
6,620 |
-0.90% |
88,700 |
| 2025/3/31 |
6,710 |
6,790 |
6,680 |
6,680 |
-1.62% |
81,800 |
| 2025/3/28 |
6,750 |
6,880 |
6,740 |
6,790 |
-1.02% |
51,500 |
| 2025/3/27 |
6,780 |
6,860 |
6,690 |
6,860 |
-0.29% |
79,400 |
| 2025/3/26 |
6,810 |
6,990 |
6,800 |
6,880 |
+1.47% |
90,300 |
| 2025/3/25 |
6,850 |
7,000 |
6,780 |
6,780 |
+0.44% |
103,000 |
| 2025/3/24 |
6,540 |
6,940 |
6,540 |
6,750 |
+4.81% |
164,100 |
| 2025/3/21 |
6,600 |
6,730 |
6,440 |
6,440 |
-2.13% |
124,200 |
| 2025/3/19 |
6,510 |
6,620 |
6,460 |
6,580 |
-0.30% |
53,500 |
| 2025/3/18 |
6,440 |
6,650 |
6,400 |
6,600 |
+3.12% |
99,300 |
| 2025/3/17 |
6,290 |
6,480 |
6,280 |
6,400 |
+2.73% |
69,800 |
| 2025/3/14 |
6,160 |
6,300 |
6,070 |
6,230 |
-0.48% |
83,900 |
| 2025/3/13 |
6,080 |
6,380 |
6,080 |
6,260 |
+2.96% |
97,600 |
| 2025/3/12 |
5,900 |
6,200 |
5,870 |
6,080 |
+2.70% |
87,900 |
| 2025/3/11 |
5,960 |
6,000 |
5,810 |
5,920 |
+0.51% |
72,800 |
| 2025/3/10 |
5,900 |
6,000 |
5,830 |
5,890 |
-0.34% |
43,700 |
| 2025/3/7 |
6,000 |
6,060 |
5,880 |
5,910 |
-3.11% |
83,600 |
| 2025/3/6 |
6,120 |
6,160 |
6,050 |
6,100 |
-0.16% |
60,600 |
| 2025/3/5 |
6,150 |
6,170 |
6,080 |
6,110 |
-0.49% |
59,800 |
| 2025/3/4 |
6,220 |
6,240 |
6,020 |
6,140 |
-0.49% |
62,000 |
| 2025/3/3 |
6,230 |
6,330 |
6,160 |
6,170 |
+0.65% |
75,000 |
| 2025/2/28 |
6,250 |
6,370 |
6,130 |
6,130 |
-1.61% |
76,000 |
| 2025/2/27 |
6,150 |
6,340 |
6,150 |
6,230 |
+1.47% |
79,800 |
| 2025/2/26 |
6,170 |
6,190 |
6,020 |
6,140 |
-0.49% |
86,300 |
| 2025/2/25 |
6,300 |
6,330 |
6,120 |
6,170 |
-2.99% |
75,000 |
| 2025/2/21 |
6,500 |
6,510 |
6,340 |
6,360 |
-2.15% |
84,900 |
| 2025/2/20 |
6,570 |
6,670 |
6,470 |
6,500 |
-0.91% |
92,800 |
| 2025/2/19 |
6,510 |
6,630 |
6,460 |
6,560 |
+1.86% |
81,100 |
| 2025/2/18 |
6,360 |
6,500 |
6,310 |
6,440 |
+4.55% |
90,200 |
| 2025/2/17 |
6,280 |
6,380 |
6,160 |
6,160 |
-2.22% |
69,600 |
| 2025/2/14 |
6,320 |
6,320 |
6,210 |
6,300 |
+1.12% |
60,000 |
| 2025/2/13 |
6,100 |
6,290 |
6,100 |
6,230 |
+3.83% |
72,100 |
| 2025/2/12 |
5,970 |
6,240 |
5,970 |
6,000 |
+2.21% |
164,900 |
| 2025/2/10 |
6,100 |
6,140 |
5,860 |
5,870 |
-5.32% |
149,400 |
| 2025/2/7 |
6,060 |
6,220 |
6,060 |
6,200 |
+2.48% |
71,000 |
| 2025/2/6 |
6,330 |
6,330 |
5,980 |
6,050 |
-4.57% |
173,500 |
| 2025/2/5 |
6,550 |
6,560 |
6,210 |
6,340 |
-3.21% |
129,900 |
| 2025/2/4 |
6,600 |
6,690 |
6,480 |
6,550 |
+1.39% |
83,600 |
| 2025/2/3 |
6,250 |
6,690 |
6,250 |
6,460 |
+8.57% |
221,700 |
| 2025/1/31 |
6,140 |
6,140 |
5,950 |
5,950 |
-3.09% |
44,400 |
| 2025/1/30 |
6,150 |
6,210 |
6,070 |
6,140 |
-0.16% |
57,200 |
| 2025/1/29 |
6,200 |
6,240 |
6,100 |
6,150 |
-0.65% |
70,200 |
| 2025/1/28 |
5,990 |
6,200 |
5,950 |
6,190 |
+4.92% |
99,000 |
| 2025/1/27 |
5,860 |
5,940 |
5,830 |
5,900 |
+2.43% |
51,400 |
| 2025/1/24 |
5,670 |
5,800 |
5,660 |
5,760 |
+2.13% |
38,800 |
| 2025/1/23 |
5,700 |
5,700 |
5,600 |
5,640 |
-0.88% |
37,600 |
| 2025/1/22 |
5,730 |
5,730 |
5,640 |
5,690 |
+0.00% |
37,400 |
| 2025/1/21 |
5,730 |
5,730 |
5,610 |
5,690 |
+0.18% |
33,600 |
| 2025/1/20 |
5,700 |
5,770 |
5,680 |
5,680 |
-0.35% |
68,900 |
| 2025/1/17 |
5,840 |
5,840 |
5,640 |
5,700 |
-5.32% |
144,000 |
| 2025/1/16 |
6,020 |
6,050 |
5,980 |
6,020 |
+1.69% |
43,600 |
| 2025/1/15 |
5,950 |
6,030 |
5,910 |
5,920 |
-0.34% |
29,600 |
| 2025/1/14 |
5,880 |
5,970 |
5,830 |
5,940 |
+0.17% |
42,700 |
| 2025/1/10 |
5,900 |
5,990 |
5,850 |
5,930 |
+0.00% |
42,500 |
| 2025/1/9 |
5,860 |
5,950 |
5,850 |
5,930 |
-0.17% |
38,800 |
| 2025/1/8 |
5,900 |
5,960 |
5,850 |
5,940 |
-0.17% |
40,900 |
| 2025/1/7 |
6,140 |
6,140 |
5,940 |
5,950 |
-0.67% |
37,500 |
| 2025/1/6 |
6,200 |
6,200 |
5,980 |
5,990 |
-0.83% |
76,900 |
| 2024/12/30 |
6,150 |
6,160 |
5,970 |
6,040 |
-0.98% |
51,000 |
| 2024/12/27 |
6,040 |
6,130 |
6,040 |
6,100 |
+1.50% |
28,100 |
| 2024/12/26 |
6,000 |
6,050 |
5,980 |
6,010 |
+0.00% |
28,900 |
| 2024/12/25 |
5,990 |
6,020 |
5,960 |
6,010 |
+0.84% |
28,800 |
| 2024/12/24 |
5,950 |
6,000 |
5,930 |
5,960 |
-0.67% |
28,800 |
| 2024/12/23 |
6,070 |
6,150 |
6,000 |
6,000 |
-0.17% |
45,800 |
| 2024/12/20 |
6,020 |
6,080 |
6,000 |
6,010 |
-0.33% |
42,800 |
| 2024/12/19 |
5,880 |
6,050 |
5,870 |
6,030 |
+0.84% |
26,500 |
| 2024/12/18 |
5,960 |
5,990 |
5,850 |
5,980 |
+0.34% |
33,400 |
| 2024/12/17 |
6,070 |
6,070 |
5,920 |
5,960 |
-2.13% |
50,500 |
| 2024/12/16 |
6,150 |
6,150 |
6,010 |
6,090 |
-0.98% |
34,100 |
| 2024/12/13 |
6,110 |
6,230 |
6,110 |
6,150 |
+0.16% |
38,200 |
| 2024/12/12 |
6,240 |
6,240 |
6,140 |
6,140 |
-0.49% |
25,200 |
| 2024/12/11 |
6,250 |
6,260 |
6,100 |
6,170 |
-0.64% |
31,600 |
| 2024/12/10 |
6,270 |
6,270 |
6,170 |
6,210 |
-0.96% |
39,300 |
| 2024/12/9 |
6,100 |
6,280 |
6,100 |
6,270 |
+3.12% |
50,400 |
| 2024/12/6 |
6,250 |
6,280 |
6,030 |
6,080 |
-2.72% |
45,900 |
| 2024/12/5 |
6,000 |
6,310 |
5,980 |
6,250 |
+5.40% |
120,000 |
| 2024/12/4 |
5,990 |
6,000 |
5,890 |
5,930 |
-1.00% |
31,000 |
| 2024/12/3 |
6,000 |
6,070 |
5,960 |
5,990 |
+1.18% |
66,600 |
| 2024/12/2 |
6,050 |
6,050 |
5,820 |
5,920 |
-1.82% |
48,300 |
| 2024/11/29 |
6,000 |
6,030 |
5,950 |
6,030 |
+0.33% |
34,700 |
| 2024/11/28 |
6,050 |
6,050 |
5,970 |
6,010 |
-0.83% |
47,900 |
| 2024/11/27 |
6,080 |
6,150 |
5,990 |
6,060 |
+0.66% |
74,700 |
| 2024/11/26 |
5,930 |
6,030 |
5,910 |
6,020 |
+1.18% |
34,800 |
| 2024/11/25 |
6,050 |
6,090 |
5,940 |
5,950 |
-0.67% |
70,600 |
| 2024/11/22 |
5,940 |
6,000 |
5,900 |
5,990 |
+1.53% |
50,900 |
| 2024/11/21 |
5,960 |
6,040 |
5,900 |
5,900 |
-0.51% |
38,800 |
| 2024/11/20 |
5,900 |
5,990 |
5,900 |
5,930 |
+0.51% |
44,900 |
| 2024/11/19 |
5,790 |
5,920 |
5,790 |
5,900 |
+1.90% |
39,200 |
| 2024/11/18 |
5,750 |
5,850 |
5,740 |
5,790 |
-0.52% |
48,000 |
| 2024/11/15 |
5,890 |
5,940 |
5,790 |
5,820 |
-2.35% |
61,900 |
| 2024/11/14 |
6,040 |
6,040 |
5,860 |
5,960 |
-1.32% |
83,800 |
| 2024/11/13 |
6,050 |
6,060 |
5,990 |
6,040 |
-0.98% |
60,200 |
| 2024/11/12 |
6,090 |
6,160 |
6,040 |
6,100 |
+1.33% |
71,400 |
| 2024/11/11 |
6,050 |
6,070 |
5,960 |
6,020 |
-0.66% |
50,800 |
| 2024/11/8 |
5,870 |
6,180 |
5,800 |
6,060 |
+3.24% |
460,100 |
| 2024/11/7 |
5,800 |
5,900 |
5,680 |
5,870 |
+0.86% |
111,100 |
| 2024/11/6 |
5,840 |
5,900 |
5,770 |
5,820 |
+0.69% |
115,000 |
| 2024/11/5 |
5,660 |
5,880 |
5,660 |
5,780 |
+5.28% |
208,100 |
| 2024/11/1 |
5,350 |
5,600 |
5,340 |
5,490 |
+4.37% |
200,000 |
| 2024/10/31 |
5,220 |
5,270 |
5,110 |
5,260 |
+1.74% |
107,600 |
| 2024/10/30 |
5,230 |
5,240 |
5,120 |
5,170 |
+0.58% |
89,100 |
| 2024/10/29 |
5,110 |
5,160 |
5,030 |
5,140 |
+1.18% |
44,600 |
| 2024/10/28 |
5,000 |
5,130 |
4,990 |
5,080 |
+2.21% |
53,600 |
| 2024/10/25 |
5,060 |
5,100 |
4,950 |
4,970 |
-1.97% |
60,700 |
| 2024/10/24 |
5,020 |
5,100 |
5,010 |
5,070 |
-0.39% |
39,400 |
|
