日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
8,423 |
8,488 |
8,367 |
8,421 |
+1.04% |
149,500 |
2025/4/24 |
8,432 |
8,448 |
8,297 |
8,334 |
-1.16% |
147,700 |
2025/4/23 |
8,430 |
8,467 |
8,333 |
8,432 |
+1.71% |
214,200 |
2025/4/22 |
8,290 |
8,350 |
8,213 |
8,290 |
+1.10% |
195,600 |
2025/4/21 |
8,126 |
8,319 |
8,126 |
8,200 |
+0.86% |
170,200 |
2025/4/18 |
8,071 |
8,220 |
8,017 |
8,130 |
-0.25% |
186,200 |
2025/4/17 |
7,850 |
8,160 |
7,816 |
8,150 |
+2.63% |
244,700 |
2025/4/16 |
7,770 |
7,981 |
7,729 |
7,941 |
+1.60% |
233,700 |
2025/4/15 |
7,750 |
7,854 |
7,710 |
7,816 |
+2.29% |
194,500 |
2025/4/14 |
7,423 |
7,708 |
7,381 |
7,641 |
+3.56% |
202,100 |
2025/4/11 |
7,160 |
7,403 |
7,006 |
7,378 |
+3.48% |
240,100 |
2025/4/10 |
7,150 |
7,185 |
6,971 |
7,130 |
+5.63% |
283,700 |
2025/4/9 |
6,841 |
6,889 |
6,666 |
6,750 |
-2.75% |
284,600 |
2025/4/8 |
6,975 |
7,050 |
6,875 |
6,941 |
+0.96% |
409,900 |
2025/4/7 |
7,229 |
7,312 |
6,875 |
6,875 |
-9.65% |
501,500 |
2025/4/4 |
7,385 |
7,648 |
7,315 |
7,609 |
+3.03% |
359,500 |
2025/4/3 |
7,400 |
7,430 |
7,270 |
7,385 |
-0.54% |
252,700 |
2025/4/2 |
7,435 |
7,489 |
7,346 |
7,425 |
+0.92% |
208,400 |
2025/4/1 |
7,450 |
7,499 |
7,326 |
7,357 |
-2.49% |
189,900 |
2025/3/31 |
7,780 |
7,786 |
7,502 |
7,545 |
-3.02% |
175,700 |
2025/3/28 |
7,905 |
7,973 |
7,744 |
7,780 |
-1.67% |
132,800 |
2025/3/27 |
7,767 |
7,938 |
7,767 |
7,912 |
+1.87% |
173,600 |
2025/3/26 |
7,803 |
7,845 |
7,746 |
7,767 |
-0.33% |
124,800 |
2025/3/25 |
7,890 |
7,918 |
7,673 |
7,793 |
+0.13% |
207,000 |
2025/3/24 |
7,793 |
7,884 |
7,783 |
7,783 |
-0.22% |
137,600 |
2025/3/21 |
7,882 |
7,979 |
7,771 |
7,800 |
-1.04% |
205,700 |
2025/3/19 |
8,076 |
8,119 |
7,861 |
7,882 |
-0.56% |
565,600 |
2025/3/18 |
7,700 |
8,050 |
7,650 |
7,926 |
+2.09% |
651,500 |
2025/3/17 |
7,808 |
7,905 |
7,620 |
7,764 |
-0.56% |
805,500 |
2025/3/14 |
7,285 |
7,809 |
7,285 |
7,808 |
+14.67% |
2,536,100 |
2025/3/13 |
6,925 |
6,946 |
6,772 |
6,809 |
-0.87% |
436,000 |
2025/3/12 |
6,900 |
7,053 |
6,808 |
6,869 |
-0.82% |
349,500 |
2025/3/11 |
7,085 |
7,100 |
6,892 |
6,926 |
-3.08% |
377,700 |
2025/3/10 |
7,060 |
7,184 |
6,969 |
7,146 |
+2.67% |
327,600 |
2025/3/7 |
7,010 |
7,118 |
6,960 |
6,960 |
-1.93% |
213,600 |
2025/3/6 |
7,122 |
7,150 |
7,043 |
7,097 |
+0.74% |
123,300 |
2025/3/5 |
7,067 |
7,105 |
7,025 |
7,045 |
-0.83% |
124,000 |
2025/3/4 |
7,200 |
7,200 |
7,001 |
7,104 |
-1.46% |
162,700 |
2025/3/3 |
7,122 |
7,209 |
7,055 |
7,209 |
+1.41% |
207,200 |
2025/2/28 |
7,250 |
7,276 |
7,045 |
7,109 |
-3.00% |
216,100 |
2025/2/27 |
7,398 |
7,405 |
7,250 |
7,329 |
+0.23% |
156,900 |
2025/2/26 |
7,311 |
7,353 |
7,225 |
7,312 |
+0.03% |
187,600 |
2025/2/25 |
7,280 |
7,488 |
7,254 |
7,310 |
+0.40% |
237,400 |
2025/2/21 |
7,527 |
7,564 |
7,270 |
7,281 |
-2.88% |
283,600 |
2025/2/20 |
7,501 |
7,712 |
7,474 |
7,497 |
-0.82% |
219,300 |
2025/2/19 |
7,568 |
7,720 |
7,507 |
7,559 |
-0.12% |
148,100 |
2025/2/18 |
7,407 |
7,626 |
7,377 |
7,568 |
+2.16% |
107,600 |
2025/2/17 |
7,530 |
7,584 |
7,408 |
7,408 |
-1.62% |
138,800 |
2025/2/14 |
7,715 |
7,776 |
7,504 |
7,530 |
-3.92% |
359,100 |
2025/2/13 |
7,441 |
8,065 |
7,434 |
7,837 |
+5.56% |
709,200 |
2025/2/12 |
7,470 |
7,560 |
7,370 |
7,424 |
+0.04% |
291,100 |
2025/2/10 |
7,340 |
7,464 |
7,335 |
7,421 |
+0.76% |
81,000 |
2025/2/7 |
7,400 |
7,416 |
7,341 |
7,365 |
-0.67% |
71,000 |
2025/2/6 |
7,345 |
7,452 |
7,314 |
7,415 |
+1.01% |
120,700 |
2025/2/5 |
7,351 |
7,389 |
7,250 |
7,341 |
+0.31% |
90,100 |
2025/2/4 |
7,500 |
7,549 |
7,318 |
7,318 |
-1.59% |
180,200 |
2025/2/3 |
7,548 |
7,615 |
7,430 |
7,436 |
-3.92% |
154,300 |
2025/1/31 |
7,949 |
7,950 |
7,739 |
7,739 |
-1.05% |
102,200 |
2025/1/30 |
7,726 |
7,824 |
7,690 |
7,821 |
-0.70% |
149,600 |
2025/1/29 |
7,810 |
7,913 |
7,785 |
7,876 |
+1.42% |
243,700 |
2025/1/28 |
7,616 |
7,786 |
7,561 |
7,766 |
+1.11% |
179,200 |
2025/1/27 |
7,760 |
7,800 |
7,675 |
7,681 |
-0.71% |
202,600 |
2025/1/24 |
7,709 |
7,818 |
7,602 |
7,736 |
+3.73% |
342,200 |
2025/1/23 |
7,456 |
7,495 |
7,336 |
7,458 |
+0.30% |
199,400 |
2025/1/22 |
7,480 |
7,480 |
7,277 |
7,436 |
-0.07% |
227,600 |
2025/1/21 |
7,511 |
7,538 |
7,370 |
7,441 |
-0.71% |
195,700 |
2025/1/20 |
7,480 |
7,515 |
7,439 |
7,494 |
+0.20% |
165,900 |
2025/1/17 |
7,640 |
7,640 |
7,364 |
7,479 |
-0.81% |
198,500 |
2025/1/16 |
7,700 |
7,756 |
7,514 |
7,540 |
-0.87% |
213,700 |
2025/1/15 |
7,815 |
7,853 |
7,567 |
7,606 |
-2.30% |
168,000 |
2025/1/14 |
7,971 |
8,070 |
7,713 |
7,785 |
-3.03% |
265,600 |
2025/1/10 |
7,777 |
8,080 |
7,720 |
8,028 |
+1.88% |
206,600 |
2025/1/9 |
7,691 |
7,880 |
7,570 |
7,880 |
+2.63% |
264,000 |
2025/1/8 |
7,745 |
7,850 |
7,640 |
7,678 |
-1.17% |
172,000 |
2025/1/7 |
7,793 |
7,838 |
7,745 |
7,769 |
+0.66% |
159,200 |
2025/1/6 |
8,167 |
8,185 |
7,716 |
7,718 |
-3.73% |
211,500 |
2024/12/30 |
8,020 |
8,120 |
7,963 |
8,017 |
-0.19% |
118,800 |
2024/12/27 |
8,000 |
8,065 |
7,987 |
8,032 |
-0.14% |
133,100 |
2024/12/26 |
7,998 |
8,129 |
7,965 |
8,043 |
+1.48% |
186,700 |
2024/12/25 |
8,135 |
8,135 |
7,824 |
7,926 |
-2.56% |
148,100 |
2024/12/24 |
8,200 |
8,250 |
8,069 |
8,134 |
-2.24% |
240,400 |
2024/12/23 |
8,200 |
8,398 |
8,123 |
8,320 |
+3.61% |
274,300 |
2024/12/20 |
8,163 |
8,249 |
7,855 |
8,030 |
-3.40% |
581,300 |
2024/12/19 |
8,229 |
8,382 |
8,195 |
8,313 |
-0.24% |
149,000 |
2024/12/18 |
8,349 |
8,411 |
8,263 |
8,333 |
-0.62% |
155,800 |
2024/12/17 |
8,304 |
8,455 |
8,086 |
8,385 |
+0.98% |
163,200 |
2024/12/16 |
8,390 |
8,648 |
8,253 |
8,304 |
-1.00% |
148,300 |
2024/12/13 |
8,500 |
8,726 |
8,276 |
8,388 |
+0.12% |
356,700 |
2024/12/12 |
8,566 |
8,634 |
8,369 |
8,378 |
-1.84% |
329,900 |
2024/12/11 |
8,501 |
8,587 |
8,455 |
8,535 |
+0.40% |
196,300 |
2024/12/10 |
8,559 |
8,575 |
8,455 |
8,501 |
-0.60% |
166,400 |
2024/12/9 |
8,320 |
8,684 |
8,313 |
8,552 |
+3.79% |
334,200 |
2024/12/6 |
8,079 |
8,299 |
8,030 |
8,240 |
+2.44% |
214,100 |
2024/12/5 |
8,047 |
8,094 |
8,020 |
8,044 |
-0.04% |
82,200 |
2024/12/4 |
8,049 |
8,129 |
8,000 |
8,047 |
+0.35% |
141,800 |
2024/12/3 |
7,950 |
8,065 |
7,885 |
8,019 |
+1.71% |
152,300 |
2024/12/2 |
7,872 |
7,929 |
7,795 |
7,884 |
-0.01% |
106,600 |
2024/11/29 |
7,915 |
7,951 |
7,865 |
7,885 |
+0.09% |
140,600 |
2024/11/28 |
7,898 |
7,980 |
7,865 |
7,878 |
+0.75% |
141,000 |
2024/11/27 |
7,947 |
7,947 |
7,720 |
7,819 |
-0.29% |
82,400 |
2024/11/26 |
7,751 |
7,867 |
7,720 |
7,842 |
+0.00% |
171,600 |
2024/11/25 |
7,983 |
8,034 |
7,840 |
7,842 |
-1.77% |
179,900 |
2024/11/22 |
8,060 |
8,119 |
7,962 |
7,983 |
+0.50% |
142,500 |
2024/11/21 |
7,782 |
7,980 |
7,782 |
7,943 |
+0.88% |
187,000 |
2024/11/20 |
7,601 |
7,887 |
7,601 |
7,874 |
+3.31% |
172,800 |
2024/11/19 |
7,617 |
7,742 |
7,593 |
7,622 |
+0.74% |
115,300 |
2024/11/18 |
7,925 |
7,951 |
7,480 |
7,566 |
-6.22% |
282,300 |
2024/11/15 |
8,090 |
8,170 |
8,030 |
8,068 |
-1.01% |
186,000 |
2024/11/14 |
8,287 |
8,287 |
8,135 |
8,150 |
-0.61% |
112,900 |
2024/11/13 |
8,180 |
8,241 |
8,154 |
8,200 |
+0.01% |
74,500 |
2024/11/12 |
8,321 |
8,393 |
8,156 |
8,199 |
-0.75% |
112,800 |
2024/11/11 |
8,349 |
8,350 |
8,216 |
8,261 |
+0.11% |
80,800 |
2024/11/8 |
8,232 |
8,391 |
8,212 |
8,252 |
+0.93% |
131,200 |
2024/11/7 |
8,250 |
8,255 |
8,109 |
8,176 |
-0.04% |
145,800 |
2024/11/6 |
8,175 |
8,293 |
8,093 |
8,179 |
+1.82% |
122,800 |
2024/11/5 |
8,080 |
8,140 |
8,001 |
8,033 |
-0.56% |
133,300 |
2024/11/1 |
8,100 |
8,214 |
8,012 |
8,078 |
-1.88% |
153,300 |
2024/10/31 |
8,160 |
8,270 |
8,093 |
8,233 |
+0.89% |
187,100 |
2024/10/30 |
8,170 |
8,220 |
8,040 |
8,160 |
+0.00% |
244,600 |
2024/10/29 |
7,830 |
8,160 |
7,810 |
8,160 |
+4.21% |
148,600 |
2024/10/28 |
7,600 |
7,860 |
7,580 |
7,830 |
+3.03% |
117,600 |
2024/10/25 |
7,700 |
7,710 |
7,580 |
7,600 |
-1.04% |
124,800 |
2024/10/24 |
7,560 |
7,690 |
7,560 |
7,680 |
-0.39% |
142,500 |
|