| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
9,709 |
9,882 |
9,655 |
9,800 |
+0.97% |
320,400 |
| 2025/4/24 |
9,762 |
9,811 |
9,620 |
9,706 |
+0.46% |
363,100 |
| 2025/4/23 |
9,800 |
9,827 |
9,628 |
9,662 |
+0.74% |
385,600 |
| 2025/4/22 |
9,611 |
9,646 |
9,551 |
9,591 |
-0.63% |
284,100 |
| 2025/4/21 |
9,750 |
9,808 |
9,652 |
9,652 |
-0.83% |
202,000 |
| 2025/4/18 |
9,685 |
9,791 |
9,634 |
9,733 |
-1.03% |
845,000 |
| 2025/4/17 |
9,650 |
9,871 |
9,600 |
9,834 |
+2.25% |
300,800 |
| 2025/4/16 |
9,745 |
9,771 |
9,580 |
9,618 |
-1.20% |
287,400 |
| 2025/4/15 |
9,690 |
9,779 |
9,677 |
9,735 |
+0.81% |
278,100 |
| 2025/4/14 |
9,738 |
9,841 |
9,657 |
9,657 |
-1.62% |
334,600 |
| 2025/4/11 |
9,550 |
9,857 |
9,521 |
9,816 |
-3.10% |
707,200 |
| 2025/4/10 |
9,880 |
10,200 |
9,685 |
10,130 |
+9.16% |
626,700 |
| 2025/4/9 |
9,370 |
9,480 |
9,200 |
9,280 |
-1.80% |
610,400 |
| 2025/4/8 |
9,352 |
9,632 |
9,337 |
9,450 |
+3.85% |
475,800 |
| 2025/4/7 |
9,215 |
9,386 |
8,954 |
9,100 |
-5.85% |
807,200 |
| 2025/4/4 |
9,606 |
9,760 |
9,490 |
9,665 |
-0.93% |
552,200 |
| 2025/4/3 |
9,658 |
9,772 |
9,550 |
9,756 |
-1.01% |
680,900 |
| 2025/4/2 |
9,930 |
9,953 |
9,810 |
9,856 |
-1.64% |
572,900 |
| 2025/4/1 |
10,130 |
10,195 |
9,999 |
10,020 |
+0.05% |
455,300 |
| 2025/3/31 |
9,999 |
10,115 |
9,952 |
10,015 |
-2.96% |
793,600 |
| 2025/3/28 |
10,385 |
10,390 |
10,190 |
10,320 |
-0.77% |
467,100 |
| 2025/3/27 |
10,290 |
10,445 |
10,240 |
10,400 |
+0.68% |
515,800 |
| 2025/3/26 |
10,460 |
10,485 |
10,275 |
10,330 |
-0.14% |
438,800 |
| 2025/3/25 |
10,465 |
10,525 |
10,200 |
10,345 |
+0.49% |
386,900 |
| 2025/3/24 |
10,490 |
10,495 |
10,295 |
10,295 |
+0.78% |
329,100 |
| 2025/3/21 |
10,105 |
10,385 |
10,085 |
10,215 |
+0.64% |
1,038,000 |
| 2025/3/19 |
10,115 |
10,330 |
10,110 |
10,150 |
-0.34% |
344,800 |
| 2025/3/18 |
10,195 |
10,340 |
10,005 |
10,185 |
+1.39% |
434,300 |
| 2025/3/17 |
10,110 |
10,195 |
10,045 |
10,045 |
+0.85% |
353,500 |
| 2025/3/14 |
9,851 |
10,060 |
9,799 |
9,960 |
-0.40% |
880,200 |
| 2025/3/13 |
10,120 |
10,155 |
9,906 |
10,000 |
-0.40% |
618,300 |
| 2025/3/12 |
10,075 |
10,120 |
9,965 |
10,040 |
-0.30% |
463,900 |
| 2025/3/11 |
9,651 |
10,070 |
9,632 |
10,070 |
+0.25% |
575,000 |
| 2025/3/10 |
10,215 |
10,265 |
9,978 |
10,045 |
-1.66% |
424,500 |
| 2025/3/7 |
10,590 |
10,685 |
10,135 |
10,215 |
-6.11% |
703,400 |
| 2025/3/6 |
10,920 |
11,110 |
10,865 |
10,880 |
-0.37% |
572,600 |
| 2025/3/5 |
11,100 |
11,100 |
10,875 |
10,920 |
-0.73% |
452,000 |
| 2025/3/4 |
11,135 |
11,275 |
10,830 |
11,000 |
-1.21% |
522,300 |
| 2025/3/3 |
11,190 |
11,210 |
10,985 |
11,135 |
+1.32% |
338,600 |
| 2025/2/28 |
11,100 |
11,150 |
10,890 |
10,990 |
-0.99% |
746,800 |
| 2025/2/27 |
11,000 |
11,100 |
10,955 |
11,100 |
+0.00% |
432,700 |
| 2025/2/26 |
11,115 |
11,240 |
10,955 |
11,100 |
-0.22% |
438,200 |
| 2025/2/25 |
11,000 |
11,160 |
10,970 |
11,125 |
-0.22% |
657,500 |
| 2025/2/21 |
11,185 |
11,310 |
11,035 |
11,150 |
-2.87% |
664,600 |
| 2025/2/20 |
11,510 |
11,635 |
11,260 |
11,480 |
-1.88% |
573,400 |
| 2025/2/19 |
11,540 |
12,160 |
11,515 |
11,700 |
+0.17% |
778,000 |
| 2025/2/18 |
12,000 |
12,030 |
11,650 |
11,680 |
-1.43% |
617,300 |
| 2025/2/17 |
11,650 |
12,065 |
11,650 |
11,850 |
+2.20% |
590,800 |
| 2025/2/14 |
11,000 |
11,895 |
10,905 |
11,595 |
+6.77% |
2,172,200 |
| 2025/2/13 |
9,409 |
10,860 |
9,228 |
10,860 |
+16.05% |
1,598,800 |
| 2025/2/12 |
9,198 |
9,407 |
9,163 |
9,358 |
+2.89% |
478,700 |
| 2025/2/10 |
9,092 |
9,125 |
9,037 |
9,095 |
-0.39% |
193,800 |
| 2025/2/7 |
9,169 |
9,222 |
9,097 |
9,131 |
-1.20% |
251,800 |
| 2025/2/6 |
9,260 |
9,346 |
9,169 |
9,242 |
+0.30% |
232,800 |
| 2025/2/5 |
9,240 |
9,274 |
9,166 |
9,214 |
-0.39% |
275,000 |
| 2025/2/4 |
9,331 |
9,337 |
9,180 |
9,250 |
+0.75% |
306,700 |
| 2025/2/3 |
9,001 |
9,202 |
9,000 |
9,181 |
-0.53% |
427,000 |
| 2025/1/31 |
9,146 |
9,269 |
9,130 |
9,230 |
+0.34% |
357,500 |
| 2025/1/30 |
9,300 |
9,305 |
9,139 |
9,199 |
-1.21% |
463,300 |
| 2025/1/29 |
9,200 |
9,412 |
9,143 |
9,312 |
+3.42% |
569,100 |
| 2025/1/28 |
8,873 |
9,072 |
8,870 |
9,004 |
+0.67% |
336,700 |
| 2025/1/27 |
9,000 |
9,000 |
8,889 |
8,944 |
+1.37% |
358,900 |
| 2025/1/24 |
8,900 |
8,909 |
8,810 |
8,823 |
-0.20% |
235,300 |
| 2025/1/23 |
8,762 |
8,855 |
8,721 |
8,841 |
+0.31% |
395,000 |
| 2025/1/22 |
8,665 |
8,827 |
8,616 |
8,814 |
+1.66% |
345,600 |
| 2025/1/21 |
8,636 |
8,670 |
8,568 |
8,670 |
+0.36% |
256,100 |
| 2025/1/20 |
8,562 |
8,670 |
8,561 |
8,639 |
+1.15% |
281,500 |
| 2025/1/17 |
8,586 |
8,640 |
8,490 |
8,541 |
+1.02% |
1,045,500 |
| 2025/1/16 |
8,510 |
8,543 |
8,423 |
8,455 |
-0.52% |
500,800 |
| 2025/1/15 |
8,495 |
8,499 |
8,385 |
8,499 |
+1.13% |
431,900 |
| 2025/1/14 |
8,415 |
8,641 |
8,340 |
8,404 |
+0.83% |
881,200 |
| 2025/1/10 |
8,310 |
8,434 |
8,252 |
8,335 |
+0.57% |
683,500 |
| 2025/1/9 |
8,319 |
8,424 |
8,170 |
8,288 |
+1.46% |
466,500 |
| 2025/1/8 |
8,177 |
8,227 |
8,084 |
8,169 |
-0.80% |
321,900 |
| 2025/1/7 |
8,206 |
8,300 |
8,187 |
8,235 |
+1.03% |
397,800 |
| 2025/1/6 |
8,417 |
8,436 |
8,149 |
8,151 |
-4.86% |
739,500 |
| 2024/12/30 |
8,697 |
8,758 |
8,567 |
8,567 |
-1.49% |
370,200 |
| 2024/12/27 |
8,570 |
8,774 |
8,546 |
8,697 |
+1.60% |
573,800 |
| 2024/12/26 |
8,458 |
8,603 |
8,422 |
8,560 |
+1.66% |
454,100 |
| 2024/12/25 |
8,428 |
8,518 |
8,420 |
8,420 |
-0.07% |
271,600 |
| 2024/12/24 |
8,525 |
8,529 |
8,400 |
8,426 |
-0.60% |
187,600 |
| 2024/12/23 |
8,533 |
8,558 |
8,458 |
8,477 |
+1.12% |
207,300 |
| 2024/12/20 |
8,545 |
8,550 |
8,361 |
8,383 |
-0.95% |
637,000 |
| 2024/12/19 |
8,309 |
8,518 |
8,309 |
8,463 |
+0.69% |
301,400 |
| 2024/12/18 |
8,569 |
8,569 |
8,405 |
8,405 |
-1.91% |
256,000 |
| 2024/12/17 |
8,486 |
8,627 |
8,466 |
8,569 |
+1.41% |
287,900 |
| 2024/12/16 |
8,461 |
8,479 |
8,346 |
8,450 |
-0.71% |
217,000 |
| 2024/12/13 |
8,468 |
8,589 |
8,468 |
8,510 |
+0.25% |
496,300 |
| 2024/12/12 |
8,509 |
8,551 |
8,410 |
8,489 |
+0.62% |
399,600 |
| 2024/12/11 |
8,472 |
8,584 |
8,400 |
8,437 |
-0.48% |
383,900 |
| 2024/12/10 |
8,436 |
8,498 |
8,366 |
8,478 |
-0.09% |
380,300 |
| 2024/12/9 |
8,468 |
8,541 |
8,445 |
8,486 |
+1.05% |
346,200 |
| 2024/12/6 |
8,410 |
8,465 |
8,307 |
8,398 |
-0.64% |
259,900 |
| 2024/12/5 |
8,362 |
8,486 |
8,348 |
8,452 |
+1.50% |
456,500 |
| 2024/12/4 |
8,227 |
8,348 |
8,197 |
8,327 |
+1.22% |
264,900 |
| 2024/12/3 |
8,213 |
8,322 |
8,202 |
8,227 |
-1.06% |
475,100 |
| 2024/12/2 |
8,263 |
8,334 |
8,215 |
8,315 |
+1.05% |
242,100 |
| 2024/11/29 |
8,289 |
8,310 |
8,203 |
8,229 |
-1.05% |
246,700 |
| 2024/11/28 |
8,270 |
8,335 |
8,241 |
8,316 |
-0.13% |
229,800 |
| 2024/11/27 |
8,350 |
8,374 |
8,240 |
8,327 |
+0.23% |
340,300 |
| 2024/11/26 |
8,105 |
8,333 |
8,101 |
8,308 |
+1.26% |
398,800 |
| 2024/11/25 |
8,091 |
8,217 |
8,063 |
8,205 |
+2.22% |
907,500 |
| 2024/11/22 |
8,010 |
8,080 |
7,994 |
8,027 |
+0.92% |
325,200 |
| 2024/11/21 |
8,084 |
8,086 |
7,888 |
7,954 |
-1.01% |
369,600 |
| 2024/11/20 |
8,304 |
8,444 |
7,983 |
8,035 |
-2.74% |
540,900 |
| 2024/11/19 |
8,086 |
8,266 |
8,076 |
8,261 |
+3.25% |
337,700 |
| 2024/11/18 |
8,104 |
8,132 |
8,001 |
8,001 |
-2.76% |
306,000 |
| 2024/11/15 |
8,130 |
8,394 |
8,129 |
8,228 |
+0.24% |
446,300 |
| 2024/11/14 |
8,140 |
8,307 |
8,124 |
8,208 |
+1.33% |
501,400 |
| 2024/11/13 |
8,002 |
8,230 |
7,900 |
8,100 |
+2.47% |
728,200 |
| 2024/11/12 |
8,230 |
8,242 |
7,851 |
7,905 |
-4.18% |
578,400 |
| 2024/11/11 |
8,198 |
8,278 |
8,170 |
8,250 |
+0.27% |
295,200 |
| 2024/11/8 |
8,285 |
8,380 |
8,228 |
8,228 |
+1.28% |
522,600 |
| 2024/11/7 |
8,221 |
8,239 |
8,058 |
8,124 |
-0.79% |
448,300 |
| 2024/11/6 |
7,950 |
8,200 |
7,933 |
8,189 |
+4.32% |
496,900 |
| 2024/11/5 |
7,976 |
7,989 |
7,850 |
7,850 |
-0.96% |
454,400 |
| 2024/11/1 |
7,980 |
8,030 |
7,897 |
7,926 |
-1.80% |
432,300 |
| 2024/10/31 |
8,199 |
8,199 |
8,046 |
8,071 |
-1.05% |
430,500 |
| 2024/10/30 |
8,130 |
8,198 |
8,087 |
8,157 |
+0.06% |
506,100 |
| 2024/10/29 |
8,043 |
8,158 |
8,010 |
8,152 |
+1.05% |
310,900 |
| 2024/10/28 |
7,980 |
8,142 |
7,941 |
8,067 |
+0.94% |
329,700 |
| 2024/10/25 |
7,851 |
7,992 |
7,835 |
7,992 |
+1.19% |
312,500 |
| 2024/10/24 |
7,894 |
7,981 |
7,847 |
7,898 |
-0.94% |
392,700 |
|
