| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
6,004 |
6,014 |
5,925 |
5,966 |
+0.17% |
381,900 |
| 2025/4/24 |
6,310 |
6,334 |
5,894 |
5,956 |
-5.60% |
546,000 |
| 2025/4/23 |
6,423 |
6,429 |
6,309 |
6,309 |
-0.63% |
356,800 |
| 2025/4/22 |
6,390 |
6,390 |
6,315 |
6,349 |
-0.45% |
212,800 |
| 2025/4/21 |
6,344 |
6,388 |
6,315 |
6,378 |
+0.52% |
186,900 |
| 2025/4/18 |
6,136 |
6,361 |
6,107 |
6,345 |
+4.15% |
242,000 |
| 2025/4/17 |
6,092 |
6,134 |
6,048 |
6,092 |
-1.61% |
372,400 |
| 2025/4/16 |
6,043 |
6,192 |
6,039 |
6,192 |
+2.16% |
397,700 |
| 2025/4/15 |
6,119 |
6,126 |
5,989 |
6,061 |
+0.13% |
374,500 |
| 2025/4/14 |
5,962 |
6,071 |
5,945 |
6,053 |
+2.25% |
320,600 |
| 2025/4/11 |
5,804 |
5,920 |
5,696 |
5,920 |
+0.71% |
436,300 |
| 2025/4/10 |
5,744 |
5,890 |
5,655 |
5,878 |
+3.87% |
541,400 |
| 2025/4/9 |
5,489 |
5,660 |
5,409 |
5,659 |
+2.07% |
544,500 |
| 2025/4/8 |
5,365 |
5,574 |
5,265 |
5,544 |
+4.62% |
726,200 |
| 2025/4/7 |
5,177 |
5,423 |
5,098 |
5,299 |
-1.45% |
932,800 |
| 2025/4/4 |
5,435 |
5,478 |
5,326 |
5,377 |
-1.86% |
587,300 |
| 2025/4/3 |
5,518 |
5,561 |
5,473 |
5,479 |
-1.23% |
595,700 |
| 2025/4/2 |
5,700 |
5,705 |
5,544 |
5,547 |
-2.68% |
455,400 |
| 2025/4/1 |
5,831 |
5,831 |
5,699 |
5,700 |
-1.25% |
381,400 |
| 2025/3/31 |
6,031 |
6,048 |
5,763 |
5,772 |
-6.16% |
611,300 |
| 2025/3/28 |
6,186 |
6,235 |
6,110 |
6,151 |
-1.62% |
409,900 |
| 2025/3/27 |
6,155 |
6,318 |
6,152 |
6,252 |
+1.28% |
490,400 |
| 2025/3/26 |
6,359 |
6,359 |
6,160 |
6,173 |
-2.26% |
427,000 |
| 2025/3/25 |
6,320 |
6,336 |
6,229 |
6,316 |
+0.72% |
265,200 |
| 2025/3/24 |
6,421 |
6,435 |
6,252 |
6,271 |
-2.97% |
329,600 |
| 2025/3/21 |
6,485 |
6,547 |
6,463 |
6,463 |
-1.03% |
332,800 |
| 2025/3/19 |
6,518 |
6,589 |
6,510 |
6,530 |
-0.05% |
256,000 |
| 2025/3/18 |
6,486 |
6,559 |
6,440 |
6,533 |
+1.41% |
409,800 |
| 2025/3/17 |
6,297 |
6,470 |
6,283 |
6,442 |
+2.66% |
451,400 |
| 2025/3/14 |
6,240 |
6,281 |
6,183 |
6,275 |
+0.80% |
359,100 |
| 2025/3/13 |
6,227 |
6,288 |
6,191 |
6,225 |
+0.50% |
321,500 |
| 2025/3/12 |
6,067 |
6,212 |
6,044 |
6,194 |
+1.57% |
442,500 |
| 2025/3/11 |
6,159 |
6,204 |
6,044 |
6,098 |
-0.78% |
566,400 |
| 2025/3/10 |
6,139 |
6,164 |
6,092 |
6,146 |
+1.64% |
344,900 |
| 2025/3/7 |
5,982 |
6,072 |
5,944 |
6,047 |
+0.00% |
320,200 |
| 2025/3/6 |
6,167 |
6,189 |
6,014 |
6,047 |
-1.23% |
391,600 |
| 2025/3/5 |
6,095 |
6,159 |
6,031 |
6,122 |
+0.77% |
332,100 |
| 2025/3/4 |
6,047 |
6,120 |
6,014 |
6,075 |
+0.46% |
337,000 |
| 2025/3/3 |
6,063 |
6,076 |
5,993 |
6,047 |
+0.22% |
283,100 |
| 2025/2/28 |
6,027 |
6,061 |
5,976 |
6,034 |
+0.08% |
614,300 |
| 2025/2/27 |
5,857 |
6,062 |
5,834 |
6,029 |
+2.88% |
422,800 |
| 2025/2/26 |
5,907 |
5,952 |
5,820 |
5,860 |
-0.46% |
350,300 |
| 2025/2/25 |
5,794 |
5,912 |
5,740 |
5,887 |
+0.34% |
366,600 |
| 2025/2/21 |
5,835 |
5,868 |
5,742 |
5,867 |
+1.12% |
386,400 |
| 2025/2/20 |
5,784 |
5,848 |
5,753 |
5,802 |
-0.96% |
487,800 |
| 2025/2/19 |
5,820 |
5,881 |
5,736 |
5,858 |
+0.36% |
559,500 |
| 2025/2/18 |
5,990 |
6,017 |
5,837 |
5,837 |
-2.42% |
554,800 |
| 2025/2/17 |
5,951 |
6,132 |
5,946 |
5,982 |
+3.12% |
690,600 |
| 2025/2/14 |
5,677 |
6,009 |
5,631 |
5,801 |
+3.59% |
1,112,300 |
| 2025/2/13 |
5,835 |
5,836 |
5,600 |
5,600 |
-3.16% |
703,500 |
| 2025/2/12 |
5,777 |
5,807 |
5,681 |
5,783 |
+1.87% |
907,800 |
| 2025/2/10 |
5,504 |
5,725 |
5,481 |
5,677 |
+3.61% |
587,800 |
| 2025/2/7 |
5,478 |
5,506 |
5,425 |
5,479 |
+0.20% |
400,700 |
| 2025/2/6 |
5,482 |
5,505 |
5,445 |
5,468 |
-0.26% |
280,200 |
| 2025/2/5 |
5,559 |
5,565 |
5,465 |
5,482 |
-0.74% |
296,700 |
| 2025/2/4 |
5,655 |
5,666 |
5,518 |
5,523 |
-1.23% |
355,300 |
| 2025/2/3 |
5,707 |
5,707 |
5,576 |
5,592 |
-2.98% |
483,900 |
| 2025/1/31 |
5,782 |
5,818 |
5,759 |
5,764 |
-0.59% |
391,500 |
| 2025/1/30 |
5,789 |
5,850 |
5,775 |
5,798 |
+0.14% |
359,500 |
| 2025/1/29 |
5,762 |
5,806 |
5,729 |
5,790 |
-0.33% |
538,200 |
| 2025/1/28 |
5,717 |
5,875 |
5,714 |
5,809 |
+0.92% |
521,400 |
| 2025/1/27 |
5,850 |
5,859 |
5,738 |
5,756 |
-1.51% |
630,100 |
| 2025/1/24 |
5,914 |
5,915 |
5,834 |
5,844 |
-0.73% |
544,500 |
| 2025/1/23 |
5,946 |
5,947 |
5,863 |
5,887 |
-0.49% |
508,400 |
| 2025/1/22 |
5,915 |
5,943 |
5,888 |
5,916 |
+0.48% |
337,400 |
| 2025/1/21 |
5,857 |
5,888 |
5,824 |
5,888 |
+0.68% |
331,200 |
| 2025/1/20 |
5,885 |
5,901 |
5,831 |
5,848 |
-0.39% |
395,000 |
| 2025/1/17 |
5,864 |
5,922 |
5,813 |
5,871 |
-0.88% |
489,100 |
| 2025/1/16 |
6,007 |
6,031 |
5,911 |
5,923 |
-1.59% |
550,200 |
| 2025/1/15 |
6,063 |
6,113 |
6,019 |
6,019 |
-1.12% |
393,200 |
| 2025/1/14 |
6,159 |
6,194 |
6,058 |
6,087 |
-0.28% |
524,800 |
| 2025/1/10 |
6,135 |
6,199 |
6,104 |
6,104 |
-1.58% |
338,900 |
| 2025/1/9 |
6,199 |
6,245 |
6,142 |
6,202 |
+0.58% |
307,600 |
| 2025/1/8 |
6,108 |
6,184 |
6,072 |
6,166 |
+0.44% |
344,000 |
| 2025/1/7 |
6,163 |
6,196 |
6,135 |
6,139 |
-0.92% |
351,100 |
| 2025/1/6 |
6,286 |
6,301 |
6,187 |
6,196 |
-1.09% |
473,100 |
| 2024/12/30 |
6,288 |
6,300 |
6,227 |
6,264 |
-0.74% |
315,900 |
| 2024/12/27 |
6,200 |
6,334 |
6,194 |
6,311 |
+1.09% |
305,200 |
| 2024/12/26 |
6,227 |
6,254 |
6,212 |
6,243 |
+0.35% |
267,700 |
| 2024/12/25 |
6,282 |
6,286 |
6,169 |
6,221 |
-1.03% |
268,900 |
| 2024/12/24 |
6,315 |
6,315 |
6,251 |
6,286 |
-0.22% |
211,500 |
| 2024/12/23 |
6,251 |
6,312 |
6,245 |
6,300 |
+0.78% |
338,700 |
| 2024/12/20 |
6,356 |
6,370 |
6,239 |
6,251 |
-1.04% |
489,300 |
| 2024/12/19 |
6,293 |
6,355 |
6,262 |
6,317 |
-0.72% |
384,500 |
| 2024/12/18 |
6,400 |
6,401 |
6,320 |
6,363 |
-0.30% |
311,100 |
| 2024/12/17 |
6,363 |
6,422 |
6,351 |
6,382 |
+0.30% |
448,000 |
| 2024/12/16 |
6,538 |
6,549 |
6,326 |
6,363 |
-3.06% |
546,600 |
| 2024/12/13 |
6,470 |
6,574 |
6,467 |
6,564 |
-0.09% |
425,900 |
| 2024/12/12 |
6,512 |
6,589 |
6,486 |
6,570 |
+1.66% |
412,600 |
| 2024/12/11 |
6,389 |
6,498 |
6,386 |
6,463 |
+1.21% |
477,500 |
| 2024/12/10 |
6,552 |
6,553 |
6,368 |
6,386 |
-2.22% |
474,700 |
| 2024/12/9 |
6,459 |
6,559 |
6,459 |
6,531 |
+1.15% |
434,000 |
| 2024/12/6 |
6,520 |
6,538 |
6,457 |
6,457 |
+0.08% |
568,100 |
| 2024/12/5 |
6,356 |
6,485 |
6,341 |
6,452 |
+1.53% |
629,700 |
| 2024/12/4 |
6,256 |
6,415 |
6,225 |
6,355 |
+2.48% |
736,600 |
| 2024/12/3 |
6,154 |
6,239 |
6,147 |
6,201 |
+0.76% |
395,500 |
| 2024/12/2 |
6,078 |
6,164 |
6,067 |
6,154 |
+1.64% |
351,500 |
| 2024/11/29 |
6,019 |
6,123 |
6,018 |
6,055 |
+0.18% |
323,000 |
| 2024/11/28 |
5,989 |
6,070 |
5,962 |
6,044 |
+0.73% |
383,400 |
| 2024/11/27 |
6,048 |
6,070 |
5,974 |
6,000 |
-1.01% |
450,100 |
| 2024/11/26 |
6,041 |
6,061 |
6,004 |
6,061 |
-0.05% |
265,800 |
| 2024/11/25 |
6,073 |
6,113 |
6,040 |
6,064 |
+0.70% |
508,900 |
| 2024/11/22 |
5,996 |
6,052 |
5,966 |
6,022 |
+0.94% |
366,800 |
| 2024/11/21 |
6,010 |
6,023 |
5,920 |
5,966 |
-0.73% |
442,800 |
| 2024/11/20 |
6,034 |
6,046 |
5,975 |
6,010 |
-0.58% |
366,700 |
| 2024/11/19 |
5,960 |
6,087 |
5,960 |
6,045 |
+1.53% |
539,600 |
| 2024/11/18 |
5,760 |
5,969 |
5,746 |
5,954 |
+2.18% |
569,700 |
| 2024/11/15 |
5,974 |
5,999 |
5,819 |
5,827 |
-2.49% |
598,400 |
| 2024/11/14 |
5,668 |
5,989 |
5,667 |
5,976 |
+7.33% |
1,428,000 |
| 2024/11/13 |
5,315 |
5,650 |
5,315 |
5,568 |
+8.81% |
1,317,500 |
| 2024/11/12 |
5,108 |
5,176 |
5,097 |
5,117 |
+0.75% |
585,500 |
| 2024/11/11 |
5,063 |
5,094 |
4,998 |
5,079 |
+0.65% |
380,600 |
| 2024/11/8 |
5,041 |
5,053 |
4,986 |
5,046 |
+0.92% |
303,700 |
| 2024/11/7 |
4,968 |
5,052 |
4,927 |
5,000 |
+0.66% |
385,400 |
| 2024/11/6 |
4,972 |
5,048 |
4,947 |
4,967 |
+0.16% |
418,500 |
| 2024/11/5 |
4,930 |
4,997 |
4,902 |
4,959 |
+0.53% |
324,100 |
| 2024/11/1 |
4,913 |
5,019 |
4,913 |
4,933 |
-2.66% |
342,200 |
| 2024/10/31 |
5,062 |
5,078 |
5,035 |
5,068 |
+0.50% |
331,500 |
| 2024/10/30 |
5,065 |
5,105 |
5,023 |
5,043 |
-0.14% |
531,600 |
| 2024/10/29 |
5,064 |
5,066 |
4,963 |
5,050 |
-0.34% |
276,200 |
| 2024/10/28 |
4,981 |
5,081 |
4,966 |
5,067 |
+2.05% |
280,300 |
| 2024/10/25 |
4,947 |
4,979 |
4,910 |
4,965 |
+0.40% |
270,200 |
| 2024/10/24 |
4,919 |
4,985 |
4,902 |
4,945 |
-0.04% |
422,800 |
|
