| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
5,050 |
5,323 |
4,997 |
5,272 |
+8.79% |
40,841,600 |
| 2025/4/24 |
4,831 |
4,905 |
4,790 |
4,846 |
+3.19% |
22,261,400 |
| 2025/4/23 |
4,618 |
4,698 |
4,563 |
4,696 |
+5.96% |
23,052,300 |
| 2025/4/22 |
4,484 |
4,525 |
4,403 |
4,432 |
-2.68% |
19,032,700 |
| 2025/4/21 |
4,660 |
4,707 |
4,541 |
4,554 |
-2.80% |
18,058,300 |
| 2025/4/18 |
4,546 |
4,705 |
4,534 |
4,685 |
+1.74% |
17,012,300 |
| 2025/4/17 |
4,548 |
4,634 |
4,480 |
4,605 |
+0.88% |
20,775,200 |
| 2025/4/16 |
4,682 |
4,750 |
4,499 |
4,565 |
-3.06% |
25,771,600 |
| 2025/4/15 |
4,685 |
4,804 |
4,619 |
4,709 |
+1.20% |
25,712,600 |
| 2025/4/14 |
4,784 |
4,867 |
4,651 |
4,653 |
-0.17% |
25,815,300 |
| 2025/4/11 |
4,500 |
4,688 |
4,357 |
4,661 |
-1.04% |
31,007,600 |
| 2025/4/10 |
4,710 |
4,710 |
4,710 |
4,710 |
+17.46% |
1,234,400 |
| 2025/4/9 |
4,013 |
4,055 |
3,852 |
4,010 |
-6.59% |
33,499,500 |
| 2025/4/8 |
4,153 |
4,293 |
4,152 |
4,293 |
+19.48% |
7,409,200 |
| 2025/4/7 |
3,592 |
3,793 |
3,592 |
3,593 |
-16.29% |
23,904,000 |
| 2025/4/4 |
4,630 |
4,644 |
4,192 |
4,292 |
-12.26% |
30,760,900 |
| 2025/4/3 |
4,953 |
5,100 |
4,828 |
4,892 |
-8.61% |
25,165,500 |
| 2025/4/2 |
5,283 |
5,397 |
5,179 |
5,353 |
+2.33% |
22,699,000 |
| 2025/4/1 |
5,450 |
5,479 |
5,218 |
5,231 |
-3.09% |
21,052,400 |
| 2025/3/31 |
5,400 |
5,474 |
5,226 |
5,398 |
-5.15% |
25,899,400 |
| 2025/3/28 |
5,598 |
5,758 |
5,592 |
5,691 |
-2.40% |
17,515,700 |
| 2025/3/27 |
6,029 |
6,029 |
5,800 |
5,831 |
-7.02% |
21,442,900 |
| 2025/3/26 |
6,370 |
6,407 |
6,175 |
6,271 |
+0.95% |
26,372,100 |
| 2025/3/25 |
6,388 |
6,589 |
6,160 |
6,212 |
+1.55% |
28,416,900 |
| 2025/3/24 |
6,062 |
6,179 |
5,983 |
6,117 |
+2.65% |
29,112,600 |
| 2025/3/21 |
5,957 |
6,120 |
5,915 |
5,959 |
+1.53% |
25,451,900 |
| 2025/3/19 |
6,167 |
6,202 |
5,855 |
5,869 |
-5.31% |
24,812,400 |
| 2025/3/18 |
6,213 |
6,339 |
6,095 |
6,198 |
+1.16% |
23,307,200 |
| 2025/3/17 |
6,320 |
6,320 |
6,074 |
6,127 |
-1.37% |
21,876,400 |
| 2025/3/14 |
5,749 |
6,217 |
5,739 |
6,212 |
+8.05% |
34,829,400 |
| 2025/3/13 |
5,865 |
5,954 |
5,740 |
5,749 |
+0.67% |
21,489,600 |
| 2025/3/12 |
5,627 |
5,833 |
5,627 |
5,711 |
+0.95% |
25,515,300 |
| 2025/3/11 |
5,423 |
5,668 |
5,263 |
5,657 |
-2.01% |
30,571,900 |
| 2025/3/10 |
5,836 |
5,873 |
5,701 |
5,773 |
-1.30% |
16,644,800 |
| 2025/3/7 |
5,923 |
6,038 |
5,804 |
5,849 |
-4.58% |
21,052,500 |
| 2025/3/6 |
6,303 |
6,317 |
6,007 |
6,130 |
-1.75% |
24,741,800 |
| 2025/3/5 |
5,908 |
6,263 |
5,875 |
6,239 |
+7.42% |
28,959,700 |
| 2025/3/4 |
5,902 |
5,957 |
5,656 |
5,808 |
-6.35% |
29,099,400 |
| 2025/3/3 |
6,296 |
6,368 |
6,150 |
6,202 |
+1.01% |
26,365,100 |
| 2025/2/28 |
6,325 |
6,388 |
5,973 |
6,140 |
-7.32% |
36,010,600 |
| 2025/2/27 |
6,500 |
6,886 |
6,388 |
6,625 |
+4.81% |
50,919,300 |
| 2025/2/26 |
6,044 |
6,321 |
5,952 |
6,321 |
+3.33% |
30,466,900 |
| 2025/2/25 |
6,113 |
6,318 |
6,050 |
6,117 |
-7.50% |
21,125,100 |
| 2025/2/21 |
6,634 |
6,682 |
6,515 |
6,613 |
-1.80% |
17,916,700 |
| 2025/2/20 |
6,835 |
6,992 |
6,694 |
6,734 |
-2.35% |
23,890,800 |
| 2025/2/19 |
6,894 |
6,976 |
6,742 |
6,896 |
+0.09% |
14,938,400 |
| 2025/2/18 |
7,032 |
7,255 |
6,881 |
6,890 |
-2.02% |
22,114,900 |
| 2025/2/17 |
6,900 |
7,068 |
6,820 |
7,032 |
+1.44% |
20,851,600 |
| 2025/2/14 |
7,238 |
7,366 |
6,867 |
6,932 |
-4.10% |
35,421,700 |
| 2025/2/13 |
7,467 |
7,620 |
7,102 |
7,228 |
-1.87% |
40,393,200 |
| 2025/2/12 |
6,739 |
7,555 |
6,677 |
7,366 |
+10.35% |
68,923,200 |
| 2025/2/10 |
6,294 |
6,675 |
6,201 |
6,675 |
+7.14% |
31,833,700 |
| 2025/2/7 |
6,361 |
6,427 |
6,230 |
6,230 |
-1.74% |
17,901,500 |
| 2025/2/6 |
6,380 |
6,453 |
6,221 |
6,340 |
+0.86% |
19,043,800 |
| 2025/2/5 |
6,385 |
6,528 |
6,180 |
6,286 |
-0.35% |
25,005,200 |
| 2025/2/4 |
6,149 |
6,350 |
6,088 |
6,308 |
+4.28% |
23,995,800 |
| 2025/2/3 |
6,098 |
6,200 |
5,975 |
6,049 |
-3.83% |
17,489,300 |
| 2025/1/31 |
6,143 |
6,379 |
6,113 |
6,290 |
+4.09% |
31,574,800 |
| 2025/1/30 |
5,980 |
6,131 |
5,872 |
6,043 |
+0.38% |
22,700,200 |
| 2025/1/29 |
6,135 |
6,149 |
5,684 |
6,020 |
+1.67% |
46,075,500 |
| 2025/1/28 |
6,250 |
6,281 |
5,901 |
5,921 |
-9.21% |
32,017,900 |
| 2025/1/27 |
7,185 |
7,194 |
6,500 |
6,522 |
-10.66% |
32,216,000 |
| 2025/1/24 |
7,210 |
7,330 |
7,112 |
7,300 |
+0.33% |
24,733,400 |
| 2025/1/23 |
7,100 |
7,482 |
7,017 |
7,276 |
+4.80% |
42,232,900 |
| 2025/1/22 |
6,135 |
6,997 |
6,106 |
6,943 |
+14.82% |
50,981,200 |
| 2025/1/21 |
6,099 |
6,141 |
5,912 |
6,047 |
+0.12% |
14,095,600 |
| 2025/1/20 |
6,000 |
6,090 |
5,903 |
6,040 |
+1.31% |
13,182,800 |
| 2025/1/17 |
5,897 |
5,984 |
5,788 |
5,962 |
+0.37% |
13,820,200 |
| 2025/1/16 |
6,128 |
6,158 |
5,929 |
5,940 |
-1.46% |
15,694,700 |
| 2025/1/15 |
6,095 |
6,175 |
5,940 |
6,028 |
-1.28% |
14,684,900 |
| 2025/1/14 |
6,265 |
6,276 |
5,983 |
6,106 |
-3.16% |
17,690,200 |
| 2025/1/10 |
6,319 |
6,509 |
6,265 |
6,305 |
+0.19% |
25,401,000 |
| 2025/1/9 |
6,569 |
6,815 |
6,275 |
6,293 |
-4.19% |
33,842,800 |
| 2025/1/8 |
6,465 |
6,604 |
6,412 |
6,568 |
+0.61% |
16,400,400 |
| 2025/1/7 |
6,700 |
6,736 |
6,440 |
6,528 |
-1.21% |
18,148,800 |
| 2025/1/6 |
6,680 |
6,776 |
6,546 |
6,608 |
+0.92% |
19,007,500 |
| 2024/12/30 |
6,708 |
6,724 |
6,413 |
6,548 |
-2.28% |
19,306,100 |
| 2024/12/27 |
6,730 |
6,788 |
6,581 |
6,701 |
+0.31% |
18,592,400 |
| 2024/12/26 |
6,261 |
6,680 |
6,223 |
6,680 |
+6.23% |
24,524,100 |
| 2024/12/25 |
6,233 |
6,288 |
6,178 |
6,288 |
+2.24% |
10,863,800 |
| 2024/12/24 |
6,402 |
6,423 |
6,107 |
6,150 |
-3.09% |
13,445,800 |
| 2024/12/23 |
6,420 |
6,498 |
6,201 |
6,346 |
+1.63% |
15,710,900 |
| 2024/12/20 |
6,205 |
6,310 |
6,072 |
6,244 |
+0.00% |
15,324,000 |
| 2024/12/19 |
6,048 |
6,320 |
6,001 |
6,244 |
-0.06% |
17,030,100 |
| 2024/12/18 |
6,271 |
6,462 |
6,231 |
6,248 |
-0.94% |
15,819,900 |
| 2024/12/17 |
6,536 |
6,700 |
6,307 |
6,307 |
-2.82% |
21,212,200 |
| 2024/12/16 |
6,348 |
6,507 |
6,240 |
6,490 |
+3.46% |
21,426,000 |
| 2024/12/13 |
6,134 |
6,285 |
6,055 |
6,273 |
+2.33% |
18,841,000 |
| 2024/12/12 |
6,150 |
6,339 |
6,106 |
6,130 |
+2.59% |
26,712,800 |
| 2024/12/11 |
5,850 |
5,975 |
5,791 |
5,975 |
+2.12% |
16,661,300 |
| 2024/12/10 |
6,004 |
6,043 |
5,790 |
5,851 |
-5.45% |
19,742,300 |
| 2024/12/9 |
6,192 |
6,303 |
6,011 |
6,188 |
+1.08% |
22,659,800 |
| 2024/12/6 |
6,438 |
6,450 |
6,070 |
6,122 |
-3.97% |
24,532,900 |
| 2024/12/5 |
6,408 |
6,569 |
6,287 |
6,375 |
+3.12% |
26,686,100 |
| 2024/12/4 |
6,020 |
6,284 |
5,975 |
6,182 |
+2.83% |
24,214,000 |
| 2024/12/3 |
5,622 |
6,030 |
5,585 |
6,012 |
+6.18% |
26,320,600 |
| 2024/12/2 |
5,350 |
5,662 |
5,290 |
5,662 |
+6.39% |
23,419,300 |
| 2024/11/29 |
5,246 |
5,322 |
5,172 |
5,322 |
+0.80% |
13,966,300 |
| 2024/11/28 |
5,280 |
5,547 |
5,158 |
5,280 |
-0.94% |
23,961,500 |
| 2024/11/27 |
5,175 |
5,348 |
5,075 |
5,330 |
+1.35% |
22,068,400 |
| 2024/11/26 |
5,598 |
5,624 |
5,210 |
5,259 |
-6.76% |
18,895,100 |
| 2024/11/25 |
5,790 |
5,840 |
5,595 |
5,640 |
-1.90% |
31,706,800 |
| 2024/11/22 |
5,687 |
5,862 |
5,535 |
5,749 |
+2.90% |
22,295,900 |
| 2024/11/21 |
5,800 |
6,034 |
5,577 |
5,587 |
-0.99% |
19,953,600 |
| 2024/11/20 |
5,685 |
5,735 |
5,526 |
5,643 |
-0.12% |
13,102,400 |
| 2024/11/19 |
5,299 |
5,746 |
5,294 |
5,650 |
+7.17% |
22,447,400 |
| 2024/11/18 |
5,479 |
5,504 |
5,258 |
5,272 |
-4.56% |
12,807,400 |
| 2024/11/15 |
5,660 |
5,699 |
5,509 |
5,524 |
-2.06% |
12,464,200 |
| 2024/11/14 |
5,739 |
5,862 |
5,611 |
5,640 |
-2.03% |
12,960,500 |
| 2024/11/13 |
5,795 |
5,921 |
5,730 |
5,757 |
-0.66% |
12,407,500 |
| 2024/11/12 |
5,845 |
6,043 |
5,665 |
5,795 |
-1.91% |
17,747,600 |
| 2024/11/11 |
5,530 |
6,000 |
5,517 |
5,908 |
+6.41% |
23,599,900 |
| 2024/11/8 |
6,000 |
6,332 |
5,340 |
5,552 |
-4.41% |
36,733,100 |
| 2024/11/7 |
5,871 |
5,912 |
5,621 |
5,808 |
+0.66% |
16,321,700 |
| 2024/11/6 |
5,511 |
5,785 |
5,511 |
5,770 |
+6.63% |
13,013,700 |
| 2024/11/5 |
5,550 |
5,560 |
5,373 |
5,411 |
-0.35% |
9,647,200 |
| 2024/11/1 |
5,532 |
5,542 |
5,358 |
5,430 |
-5.27% |
9,579,900 |
| 2024/10/31 |
5,572 |
5,775 |
5,531 |
5,732 |
+2.05% |
10,527,300 |
| 2024/10/30 |
5,354 |
5,708 |
5,310 |
5,617 |
+6.40% |
17,569,200 |
| 2024/10/29 |
5,064 |
5,329 |
5,040 |
5,279 |
+3.63% |
9,829,200 |
| 2024/10/28 |
5,110 |
5,235 |
5,001 |
5,094 |
-0.10% |
10,767,900 |
| 2024/10/25 |
5,033 |
5,124 |
5,002 |
5,099 |
-0.66% |
7,720,200 |
| 2024/10/24 |
4,930 |
5,138 |
4,872 |
5,133 |
+2.15% |
10,392,400 |
|
