| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
7,451 |
7,551 |
7,407 |
7,441 |
-0.36% |
729,200 |
| 2025/4/24 |
7,491 |
7,499 |
7,393 |
7,468 |
-0.45% |
677,000 |
| 2025/4/23 |
7,441 |
7,511 |
7,436 |
7,502 |
+1.47% |
858,700 |
| 2025/4/22 |
7,632 |
7,700 |
7,393 |
7,393 |
-4.68% |
1,108,300 |
| 2025/4/21 |
7,681 |
7,830 |
7,676 |
7,756 |
+1.11% |
611,800 |
| 2025/4/18 |
7,507 |
7,744 |
7,439 |
7,671 |
+1.16% |
833,000 |
| 2025/4/17 |
7,569 |
7,628 |
7,461 |
7,583 |
+1.21% |
1,221,100 |
| 2025/4/16 |
7,800 |
7,862 |
7,381 |
7,492 |
-2.19% |
2,151,700 |
| 2025/4/15 |
7,352 |
7,724 |
7,315 |
7,660 |
+3.00% |
1,767,000 |
| 2025/4/14 |
7,650 |
7,911 |
7,437 |
7,437 |
-2.16% |
2,235,500 |
| 2025/4/11 |
6,952 |
7,671 |
6,858 |
7,601 |
+12.49% |
5,903,700 |
| 2025/4/10 |
6,600 |
6,774 |
6,400 |
6,757 |
+9.69% |
1,748,600 |
| 2025/4/9 |
6,053 |
6,273 |
6,012 |
6,160 |
+0.52% |
1,355,900 |
| 2025/4/8 |
5,961 |
6,216 |
5,950 |
6,128 |
+6.37% |
1,721,300 |
| 2025/4/7 |
5,586 |
6,033 |
5,586 |
5,761 |
-6.87% |
2,061,300 |
| 2025/4/4 |
6,259 |
6,291 |
6,035 |
6,186 |
-1.15% |
1,186,700 |
| 2025/4/3 |
6,270 |
6,424 |
6,193 |
6,258 |
-3.28% |
1,231,200 |
| 2025/4/2 |
6,434 |
6,472 |
6,250 |
6,470 |
-0.46% |
932,400 |
| 2025/4/1 |
6,447 |
6,628 |
6,390 |
6,500 |
+0.46% |
1,437,300 |
| 2025/3/31 |
6,602 |
6,647 |
6,418 |
6,470 |
-3.46% |
10,003,800 |
| 2025/3/28 |
6,971 |
7,056 |
6,594 |
6,702 |
-2.46% |
2,163,600 |
| 2025/3/27 |
6,800 |
6,877 |
6,764 |
6,871 |
+1.31% |
1,187,100 |
| 2025/3/26 |
6,800 |
6,849 |
6,755 |
6,782 |
+0.83% |
1,141,200 |
| 2025/3/25 |
6,671 |
6,751 |
6,633 |
6,726 |
+2.20% |
1,066,000 |
| 2025/3/24 |
6,572 |
6,626 |
6,543 |
6,581 |
-0.12% |
487,200 |
| 2025/3/21 |
6,600 |
6,665 |
6,532 |
6,589 |
-1.52% |
999,100 |
| 2025/3/19 |
6,610 |
6,766 |
6,564 |
6,691 |
+0.34% |
709,000 |
| 2025/3/18 |
6,730 |
6,800 |
6,658 |
6,668 |
+0.08% |
1,098,400 |
| 2025/3/17 |
6,453 |
6,700 |
6,441 |
6,663 |
+4.52% |
1,467,300 |
| 2025/3/14 |
6,119 |
6,375 |
6,109 |
6,375 |
+5.32% |
1,342,400 |
| 2025/3/13 |
6,258 |
6,278 |
6,039 |
6,053 |
-0.77% |
992,500 |
| 2025/3/12 |
5,980 |
6,210 |
5,970 |
6,100 |
+3.74% |
1,035,200 |
| 2025/3/11 |
5,768 |
5,888 |
5,636 |
5,880 |
-0.12% |
1,582,500 |
| 2025/3/10 |
6,165 |
6,201 |
5,875 |
5,887 |
-5.60% |
1,837,800 |
| 2025/3/7 |
6,331 |
6,375 |
6,226 |
6,236 |
+0.08% |
1,382,300 |
| 2025/3/6 |
6,374 |
6,665 |
6,213 |
6,231 |
-3.49% |
2,890,400 |
| 2025/3/5 |
6,534 |
6,549 |
6,365 |
6,456 |
-1.15% |
979,500 |
| 2025/3/4 |
6,434 |
6,550 |
6,287 |
6,531 |
+1.51% |
871,300 |
| 2025/3/3 |
6,458 |
6,513 |
6,374 |
6,434 |
+1.10% |
757,600 |
| 2025/2/28 |
6,450 |
6,533 |
6,241 |
6,364 |
-2.62% |
1,015,500 |
| 2025/2/27 |
6,499 |
6,570 |
6,445 |
6,535 |
+1.59% |
675,600 |
| 2025/2/26 |
6,565 |
6,649 |
6,377 |
6,433 |
-1.09% |
797,700 |
| 2025/2/25 |
6,520 |
6,637 |
6,487 |
6,504 |
-1.56% |
720,100 |
| 2025/2/21 |
6,630 |
6,725 |
6,594 |
6,607 |
-1.34% |
828,300 |
| 2025/2/20 |
6,825 |
6,947 |
6,640 |
6,697 |
-2.72% |
852,200 |
| 2025/2/19 |
6,950 |
6,958 |
6,830 |
6,884 |
-1.98% |
739,200 |
| 2025/2/18 |
7,070 |
7,122 |
6,993 |
7,023 |
+0.10% |
724,300 |
| 2025/2/17 |
6,922 |
7,098 |
6,875 |
7,016 |
+0.76% |
585,600 |
| 2025/2/14 |
6,973 |
7,025 |
6,930 |
6,963 |
-0.97% |
850,600 |
| 2025/2/13 |
6,800 |
7,061 |
6,778 |
7,031 |
+3.79% |
1,147,300 |
| 2025/2/12 |
6,543 |
6,793 |
6,540 |
6,774 |
+2.19% |
681,100 |
| 2025/2/10 |
6,544 |
6,650 |
6,462 |
6,629 |
+0.35% |
610,900 |
| 2025/2/7 |
6,712 |
6,724 |
6,585 |
6,606 |
-1.77% |
537,700 |
| 2025/2/6 |
6,600 |
6,749 |
6,567 |
6,725 |
+2.27% |
887,700 |
| 2025/2/5 |
6,593 |
6,620 |
6,539 |
6,576 |
-0.26% |
591,800 |
| 2025/2/4 |
6,638 |
6,659 |
6,531 |
6,593 |
+0.81% |
825,500 |
| 2025/2/3 |
6,557 |
6,714 |
6,504 |
6,540 |
-1.58% |
682,600 |
| 2025/1/31 |
6,493 |
6,686 |
6,435 |
6,645 |
+0.30% |
988,900 |
| 2025/1/30 |
6,632 |
6,767 |
6,595 |
6,625 |
-0.11% |
1,140,800 |
| 2025/1/29 |
6,500 |
6,741 |
6,455 |
6,632 |
+4.46% |
1,819,600 |
| 2025/1/28 |
6,260 |
6,373 |
6,205 |
6,349 |
+1.54% |
734,700 |
| 2025/1/27 |
6,190 |
6,299 |
6,190 |
6,253 |
+1.61% |
949,600 |
| 2025/1/24 |
6,101 |
6,228 |
6,024 |
6,154 |
+0.26% |
911,500 |
| 2025/1/23 |
6,000 |
6,235 |
5,999 |
6,138 |
+3.79% |
1,607,500 |
| 2025/1/22 |
6,064 |
6,090 |
5,842 |
5,914 |
-0.84% |
932,900 |
| 2025/1/21 |
5,687 |
5,973 |
5,682 |
5,964 |
+3.58% |
878,500 |
| 2025/1/20 |
5,885 |
5,909 |
5,712 |
5,758 |
-2.27% |
925,900 |
| 2025/1/17 |
5,925 |
5,977 |
5,824 |
5,892 |
-0.14% |
1,112,000 |
| 2025/1/16 |
5,884 |
6,073 |
5,737 |
5,900 |
+3.80% |
3,554,500 |
| 2025/1/15 |
5,354 |
5,684 |
5,354 |
5,684 |
+14.04% |
2,779,900 |
| 2025/1/14 |
5,209 |
5,248 |
4,904 |
4,984 |
-4.43% |
1,465,800 |
| 2025/1/10 |
5,190 |
5,215 |
5,139 |
5,215 |
-0.97% |
767,900 |
| 2025/1/9 |
5,262 |
5,338 |
5,219 |
5,266 |
-0.87% |
675,900 |
| 2025/1/8 |
5,300 |
5,338 |
5,233 |
5,312 |
-0.62% |
487,900 |
| 2025/1/7 |
5,351 |
5,416 |
5,306 |
5,345 |
-0.76% |
565,000 |
| 2025/1/6 |
5,420 |
5,560 |
5,366 |
5,386 |
+1.24% |
1,141,800 |
| 2024/12/30 |
5,376 |
5,442 |
5,282 |
5,320 |
-0.39% |
629,900 |
| 2024/12/27 |
5,310 |
5,383 |
5,301 |
5,341 |
+0.87% |
522,100 |
| 2024/12/26 |
5,240 |
5,334 |
5,184 |
5,295 |
+2.16% |
662,200 |
| 2024/12/25 |
5,231 |
5,260 |
5,133 |
5,183 |
-1.18% |
459,000 |
| 2024/12/24 |
5,369 |
5,369 |
5,196 |
5,245 |
-2.31% |
604,400 |
| 2024/12/23 |
5,410 |
5,427 |
5,346 |
5,369 |
+0.41% |
388,300 |
| 2024/12/20 |
5,430 |
5,488 |
5,331 |
5,347 |
-0.87% |
761,500 |
| 2024/12/19 |
5,205 |
5,420 |
5,200 |
5,394 |
+2.61% |
779,000 |
| 2024/12/18 |
5,153 |
5,309 |
5,082 |
5,257 |
+0.92% |
707,400 |
| 2024/12/17 |
5,250 |
5,309 |
5,149 |
5,209 |
-0.38% |
897,100 |
| 2024/12/16 |
5,284 |
5,314 |
5,205 |
5,229 |
-0.89% |
570,100 |
| 2024/12/13 |
5,288 |
5,367 |
5,268 |
5,276 |
-2.08% |
963,900 |
| 2024/12/12 |
5,400 |
5,442 |
5,338 |
5,388 |
+0.20% |
910,400 |
| 2024/12/11 |
5,563 |
5,564 |
5,360 |
5,377 |
-3.64% |
857,600 |
| 2024/12/10 |
5,530 |
5,597 |
5,463 |
5,580 |
+0.34% |
609,700 |
| 2024/12/9 |
5,457 |
5,564 |
5,447 |
5,561 |
+2.17% |
551,600 |
| 2024/12/6 |
5,588 |
5,608 |
5,400 |
5,443 |
-3.11% |
685,600 |
| 2024/12/5 |
5,601 |
5,643 |
5,465 |
5,618 |
-0.57% |
875,800 |
| 2024/12/4 |
5,718 |
5,770 |
5,623 |
5,650 |
-0.39% |
720,000 |
| 2024/12/3 |
5,632 |
5,699 |
5,573 |
5,672 |
+0.69% |
620,100 |
| 2024/12/2 |
5,650 |
5,706 |
5,531 |
5,633 |
+4.10% |
1,216,800 |
| 2024/11/29 |
5,371 |
5,451 |
5,345 |
5,411 |
+0.76% |
380,600 |
| 2024/11/28 |
5,368 |
5,420 |
5,331 |
5,370 |
-0.48% |
389,200 |
| 2024/11/27 |
5,341 |
5,409 |
5,231 |
5,396 |
+0.92% |
830,900 |
| 2024/11/26 |
5,391 |
5,438 |
5,307 |
5,347 |
-1.33% |
678,300 |
| 2024/11/25 |
5,498 |
5,543 |
5,403 |
5,419 |
-0.91% |
917,000 |
| 2024/11/22 |
5,445 |
5,482 |
5,407 |
5,469 |
+1.50% |
830,900 |
| 2024/11/21 |
5,519 |
5,534 |
5,366 |
5,388 |
-2.78% |
877,000 |
| 2024/11/20 |
5,712 |
5,864 |
5,541 |
5,542 |
-0.40% |
1,287,100 |
| 2024/11/19 |
5,714 |
5,737 |
5,492 |
5,564 |
-1.35% |
1,171,200 |
| 2024/11/18 |
5,658 |
5,721 |
5,566 |
5,640 |
-2.61% |
1,166,300 |
| 2024/11/15 |
5,741 |
5,820 |
5,631 |
5,791 |
+2.66% |
1,507,500 |
| 2024/11/14 |
5,498 |
5,774 |
5,456 |
5,641 |
+2.56% |
1,835,700 |
| 2024/11/13 |
5,310 |
5,643 |
5,209 |
5,500 |
+3.50% |
2,452,300 |
| 2024/11/12 |
5,425 |
5,498 |
5,285 |
5,314 |
-1.92% |
885,300 |
| 2024/11/11 |
5,297 |
5,423 |
5,283 |
5,418 |
+2.87% |
808,700 |
| 2024/11/8 |
5,123 |
5,289 |
5,104 |
5,267 |
+4.46% |
1,038,400 |
| 2024/11/7 |
5,050 |
5,137 |
4,963 |
5,042 |
-0.02% |
592,100 |
| 2024/11/6 |
5,100 |
5,165 |
5,043 |
5,043 |
+0.36% |
883,600 |
| 2024/11/5 |
4,890 |
5,025 |
4,850 |
5,025 |
+2.51% |
499,400 |
| 2024/11/1 |
4,929 |
4,996 |
4,895 |
4,902 |
-1.45% |
597,900 |
| 2024/10/31 |
4,901 |
5,007 |
4,894 |
4,974 |
+1.51% |
840,400 |
| 2024/10/30 |
4,925 |
4,943 |
4,858 |
4,900 |
-0.51% |
1,173,300 |
| 2024/10/29 |
4,900 |
4,970 |
4,893 |
4,925 |
-0.51% |
579,600 |
| 2024/10/28 |
4,950 |
5,043 |
4,835 |
4,950 |
-0.20% |
1,214,500 |
| 2024/10/25 |
4,977 |
5,003 |
4,866 |
4,960 |
-0.02% |
884,200 |
| 2024/10/24 |
4,800 |
4,984 |
4,778 |
4,961 |
+2.23% |
912,000 |
|
