| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
6,120 |
6,200 |
6,040 |
6,160 |
+1.82% |
11,600 |
| 2025/4/24 |
6,210 |
6,260 |
6,050 |
6,050 |
-2.58% |
20,300 |
| 2025/4/23 |
6,300 |
6,310 |
6,210 |
6,210 |
-1.58% |
20,200 |
| 2025/4/22 |
6,310 |
6,420 |
6,310 |
6,310 |
+0.32% |
13,700 |
| 2025/4/21 |
6,230 |
6,300 |
6,150 |
6,290 |
+0.80% |
7,900 |
| 2025/4/18 |
6,100 |
6,250 |
6,100 |
6,240 |
+2.80% |
11,700 |
| 2025/4/17 |
6,030 |
6,070 |
6,020 |
6,070 |
+0.50% |
6,200 |
| 2025/4/16 |
5,950 |
6,040 |
5,940 |
6,040 |
+1.34% |
14,200 |
| 2025/4/15 |
5,970 |
6,000 |
5,960 |
5,960 |
-0.33% |
7,000 |
| 2025/4/14 |
6,020 |
6,050 |
5,920 |
5,980 |
+0.17% |
10,500 |
| 2025/4/11 |
5,710 |
6,020 |
5,620 |
5,970 |
+2.75% |
18,800 |
| 2025/4/10 |
5,760 |
5,840 |
5,650 |
5,810 |
+5.83% |
23,900 |
| 2025/4/9 |
5,470 |
5,530 |
5,380 |
5,490 |
-2.14% |
19,000 |
| 2025/4/8 |
5,370 |
5,670 |
5,350 |
5,610 |
+8.51% |
27,400 |
| 2025/4/7 |
5,190 |
5,310 |
5,060 |
5,170 |
-5.66% |
31,600 |
| 2025/4/4 |
5,500 |
5,560 |
5,330 |
5,480 |
-2.14% |
41,900 |
| 2025/4/3 |
5,580 |
5,670 |
5,440 |
5,600 |
-2.95% |
29,500 |
| 2025/4/2 |
5,780 |
5,840 |
5,740 |
5,770 |
+0.17% |
29,800 |
| 2025/4/1 |
6,080 |
6,100 |
5,760 |
5,760 |
-4.00% |
46,000 |
| 2025/3/31 |
6,180 |
6,180 |
6,000 |
6,000 |
-4.00% |
39,600 |
| 2025/3/28 |
6,550 |
6,550 |
6,200 |
6,250 |
-6.02% |
94,400 |
| 2025/3/27 |
6,670 |
6,750 |
6,640 |
6,650 |
-0.15% |
48,900 |
| 2025/3/26 |
6,680 |
6,680 |
6,590 |
6,660 |
-0.30% |
43,000 |
| 2025/3/25 |
6,680 |
6,700 |
6,590 |
6,680 |
+0.91% |
26,300 |
| 2025/3/24 |
6,750 |
6,750 |
6,580 |
6,620 |
-1.05% |
45,500 |
| 2025/3/21 |
6,630 |
6,750 |
6,630 |
6,690 |
+0.30% |
28,300 |
| 2025/3/19 |
6,650 |
6,730 |
6,650 |
6,670 |
-0.15% |
16,900 |
| 2025/3/18 |
6,700 |
6,720 |
6,660 |
6,680 |
+0.60% |
14,800 |
| 2025/3/17 |
6,600 |
6,680 |
6,600 |
6,640 |
+0.61% |
32,200 |
| 2025/3/14 |
6,740 |
6,740 |
6,560 |
6,600 |
-2.51% |
24,800 |
| 2025/3/13 |
6,860 |
6,890 |
6,730 |
6,770 |
-1.31% |
16,600 |
| 2025/3/12 |
6,810 |
6,900 |
6,810 |
6,860 |
+0.15% |
11,600 |
| 2025/3/11 |
6,820 |
6,860 |
6,780 |
6,850 |
-0.72% |
20,300 |
| 2025/3/10 |
6,880 |
6,950 |
6,850 |
6,900 |
+0.29% |
16,900 |
| 2025/3/7 |
6,910 |
6,950 |
6,820 |
6,880 |
-1.15% |
20,200 |
| 2025/3/6 |
6,870 |
7,010 |
6,870 |
6,960 |
+1.61% |
20,700 |
| 2025/3/5 |
6,800 |
6,910 |
6,770 |
6,850 |
+1.33% |
34,100 |
| 2025/3/4 |
6,690 |
6,760 |
6,630 |
6,760 |
+1.05% |
24,900 |
| 2025/3/3 |
6,700 |
6,790 |
6,650 |
6,690 |
+0.60% |
24,200 |
| 2025/2/28 |
6,650 |
6,730 |
6,640 |
6,650 |
-0.89% |
20,200 |
| 2025/2/27 |
6,630 |
6,720 |
6,620 |
6,710 |
+1.21% |
14,000 |
| 2025/2/26 |
6,670 |
6,700 |
6,550 |
6,630 |
-1.04% |
17,700 |
| 2025/2/25 |
6,600 |
6,710 |
6,590 |
6,700 |
+1.06% |
17,800 |
| 2025/2/21 |
6,600 |
6,640 |
6,540 |
6,630 |
+0.45% |
11,700 |
| 2025/2/20 |
6,530 |
6,600 |
6,510 |
6,600 |
+0.46% |
14,100 |
| 2025/2/19 |
6,670 |
6,670 |
6,530 |
6,570 |
-1.50% |
12,900 |
| 2025/2/18 |
6,610 |
6,670 |
6,600 |
6,670 |
+0.76% |
7,900 |
| 2025/2/17 |
6,670 |
6,690 |
6,610 |
6,620 |
-0.15% |
7,500 |
| 2025/2/14 |
6,690 |
6,710 |
6,610 |
6,630 |
+0.00% |
7,400 |
| 2025/2/13 |
6,550 |
6,690 |
6,550 |
6,630 |
+2.00% |
11,100 |
| 2025/2/12 |
6,500 |
6,540 |
6,440 |
6,500 |
+0.00% |
12,800 |
| 2025/2/10 |
6,500 |
6,620 |
6,500 |
6,500 |
+0.15% |
9,800 |
| 2025/2/7 |
6,430 |
6,530 |
6,430 |
6,490 |
+0.93% |
8,700 |
| 2025/2/6 |
6,310 |
6,430 |
6,310 |
6,430 |
+1.90% |
10,300 |
| 2025/2/5 |
6,260 |
6,330 |
6,250 |
6,310 |
+1.45% |
11,000 |
| 2025/2/4 |
6,360 |
6,450 |
6,220 |
6,220 |
-0.96% |
10,800 |
| 2025/2/3 |
6,470 |
6,570 |
6,280 |
6,280 |
-3.38% |
27,000 |
| 2025/1/31 |
6,500 |
6,540 |
6,430 |
6,500 |
+0.00% |
8,300 |
| 2025/1/30 |
6,510 |
6,530 |
6,450 |
6,500 |
-0.91% |
11,000 |
| 2025/1/29 |
6,370 |
6,580 |
6,340 |
6,560 |
+3.14% |
15,600 |
| 2025/1/28 |
6,400 |
6,410 |
6,310 |
6,360 |
+0.95% |
15,900 |
| 2025/1/27 |
6,390 |
6,450 |
6,270 |
6,300 |
+0.16% |
41,300 |
| 2025/1/24 |
6,250 |
6,310 |
6,250 |
6,290 |
+0.48% |
10,500 |
| 2025/1/23 |
6,300 |
6,300 |
6,200 |
6,260 |
-0.63% |
24,300 |
| 2025/1/22 |
6,300 |
6,390 |
6,250 |
6,300 |
+0.00% |
14,500 |
| 2025/1/21 |
6,250 |
6,310 |
6,230 |
6,300 |
+0.96% |
9,400 |
| 2025/1/20 |
6,270 |
6,280 |
6,210 |
6,240 |
+0.65% |
8,400 |
| 2025/1/17 |
6,230 |
6,310 |
6,190 |
6,200 |
-0.48% |
24,500 |
| 2025/1/16 |
6,250 |
6,320 |
6,230 |
6,230 |
-0.32% |
15,900 |
| 2025/1/15 |
6,310 |
6,410 |
6,240 |
6,250 |
-0.79% |
17,100 |
| 2025/1/14 |
6,390 |
6,450 |
6,300 |
6,300 |
-1.56% |
18,100 |
| 2025/1/10 |
6,460 |
6,500 |
6,380 |
6,400 |
-1.23% |
17,200 |
| 2025/1/9 |
6,560 |
6,560 |
6,460 |
6,480 |
-1.22% |
18,800 |
| 2025/1/8 |
6,700 |
6,770 |
6,560 |
6,560 |
-2.67% |
19,600 |
| 2025/1/7 |
6,920 |
6,920 |
6,710 |
6,740 |
-1.17% |
24,500 |
| 2025/1/6 |
7,410 |
7,410 |
6,820 |
6,820 |
-8.09% |
40,500 |
| 2024/12/30 |
7,190 |
7,450 |
7,160 |
7,420 |
+3.63% |
47,300 |
| 2024/12/27 |
7,050 |
7,190 |
6,970 |
7,160 |
+1.99% |
71,500 |
| 2024/12/26 |
6,920 |
7,090 |
6,880 |
7,020 |
+1.15% |
51,800 |
| 2024/12/25 |
7,050 |
7,050 |
6,880 |
6,940 |
-0.72% |
26,000 |
| 2024/12/24 |
6,890 |
7,000 |
6,840 |
6,990 |
+1.45% |
22,300 |
| 2024/12/23 |
6,770 |
6,890 |
6,700 |
6,890 |
+1.92% |
52,600 |
| 2024/12/20 |
6,650 |
6,820 |
6,640 |
6,760 |
+1.65% |
36,600 |
| 2024/12/19 |
6,340 |
6,670 |
6,260 |
6,650 |
+3.10% |
69,900 |
| 2024/12/18 |
6,160 |
6,460 |
6,150 |
6,450 |
+5.39% |
31,600 |
| 2024/12/17 |
6,160 |
6,180 |
6,070 |
6,120 |
-0.65% |
17,500 |
| 2024/12/16 |
6,230 |
6,230 |
6,160 |
6,160 |
-1.12% |
16,300 |
| 2024/12/13 |
6,200 |
6,240 |
6,170 |
6,230 |
-0.48% |
12,300 |
| 2024/12/12 |
6,350 |
6,390 |
6,260 |
6,260 |
-0.95% |
16,500 |
| 2024/12/11 |
6,360 |
6,370 |
6,320 |
6,320 |
+0.00% |
11,100 |
| 2024/12/10 |
6,360 |
6,360 |
6,320 |
6,320 |
+0.16% |
8,500 |
| 2024/12/9 |
6,390 |
6,390 |
6,300 |
6,310 |
-0.63% |
13,700 |
| 2024/12/6 |
6,360 |
6,380 |
6,270 |
6,350 |
-0.16% |
10,200 |
| 2024/12/5 |
6,340 |
6,430 |
6,340 |
6,360 |
+0.32% |
9,700 |
| 2024/12/4 |
6,400 |
6,400 |
6,330 |
6,340 |
-0.94% |
11,100 |
| 2024/12/3 |
6,130 |
6,430 |
6,130 |
6,400 |
+4.58% |
22,700 |
| 2024/12/2 |
6,250 |
6,250 |
6,120 |
6,120 |
-2.08% |
21,700 |
| 2024/11/29 |
6,270 |
6,310 |
6,250 |
6,250 |
-0.32% |
9,600 |
| 2024/11/28 |
6,280 |
6,340 |
6,250 |
6,270 |
-0.16% |
12,900 |
| 2024/11/27 |
6,380 |
6,380 |
6,200 |
6,280 |
-1.57% |
16,600 |
| 2024/11/26 |
6,470 |
6,470 |
6,380 |
6,380 |
-1.39% |
11,100 |
| 2024/11/25 |
6,570 |
6,570 |
6,470 |
6,470 |
-0.61% |
40,300 |
| 2024/11/22 |
6,580 |
6,600 |
6,510 |
6,510 |
-1.06% |
11,100 |
| 2024/11/21 |
6,620 |
6,660 |
6,580 |
6,580 |
-0.60% |
7,900 |
| 2024/11/20 |
6,690 |
6,730 |
6,620 |
6,620 |
-0.90% |
7,800 |
| 2024/11/19 |
6,640 |
6,730 |
6,640 |
6,680 |
+1.06% |
10,500 |
| 2024/11/18 |
6,600 |
6,690 |
6,600 |
6,610 |
+0.15% |
10,800 |
| 2024/11/15 |
6,600 |
6,660 |
6,600 |
6,600 |
+0.00% |
9,200 |
| 2024/11/14 |
6,620 |
6,670 |
6,600 |
6,600 |
-0.45% |
12,000 |
| 2024/11/13 |
6,660 |
6,700 |
6,630 |
6,630 |
-0.45% |
10,000 |
| 2024/11/12 |
6,680 |
6,790 |
6,630 |
6,660 |
-0.30% |
8,300 |
| 2024/11/11 |
6,720 |
6,730 |
6,670 |
6,680 |
-0.74% |
8,100 |
| 2024/11/8 |
6,780 |
6,850 |
6,730 |
6,730 |
-0.74% |
10,300 |
| 2024/11/7 |
6,680 |
6,850 |
6,660 |
6,780 |
+1.50% |
19,800 |
| 2024/11/6 |
6,620 |
6,770 |
6,620 |
6,680 |
+0.60% |
17,100 |
| 2024/11/5 |
6,740 |
6,800 |
6,610 |
6,640 |
-1.48% |
13,900 |
| 2024/11/1 |
6,700 |
6,860 |
6,700 |
6,740 |
-1.03% |
15,300 |
| 2024/10/31 |
6,680 |
6,850 |
6,590 |
6,810 |
+2.10% |
18,000 |
| 2024/10/30 |
6,660 |
6,810 |
6,660 |
6,670 |
+0.00% |
100,400 |
| 2024/10/29 |
6,620 |
6,690 |
6,550 |
6,670 |
+0.76% |
16,500 |
| 2024/10/28 |
6,790 |
6,860 |
6,570 |
6,620 |
-1.05% |
25,700 |
| 2024/10/25 |
6,850 |
6,860 |
6,660 |
6,690 |
-1.04% |
13,900 |
| 2024/10/24 |
6,700 |
6,810 |
6,680 |
6,760 |
+0.30% |
16,100 |
|
