| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
7,563 |
7,675 |
7,422 |
7,609 |
+4.76% |
6,054,100 |
| 2025/4/24 |
7,250 |
7,280 |
7,099 |
7,263 |
+3.11% |
5,648,500 |
| 2025/4/23 |
7,326 |
7,346 |
6,910 |
7,044 |
+0.26% |
7,280,400 |
| 2025/4/22 |
6,988 |
7,127 |
6,884 |
7,026 |
-0.72% |
5,724,000 |
| 2025/4/21 |
7,316 |
7,370 |
7,077 |
7,077 |
-4.57% |
3,614,100 |
| 2025/4/18 |
7,566 |
7,594 |
7,407 |
7,416 |
-3.58% |
3,612,400 |
| 2025/4/17 |
7,610 |
7,840 |
7,566 |
7,691 |
+1.61% |
5,009,800 |
| 2025/4/16 |
7,595 |
7,725 |
7,431 |
7,569 |
-0.34% |
6,560,700 |
| 2025/4/15 |
7,366 |
7,781 |
7,288 |
7,595 |
+4.79% |
6,415,200 |
| 2025/4/14 |
7,412 |
7,471 |
7,248 |
7,248 |
-1.58% |
5,703,100 |
| 2025/4/11 |
7,155 |
7,448 |
7,148 |
7,364 |
-5.04% |
10,694,600 |
| 2025/4/10 |
8,000 |
8,000 |
7,697 |
7,755 |
+9.16% |
9,299,100 |
| 2025/4/9 |
7,199 |
7,410 |
7,025 |
7,104 |
-5.27% |
11,703,700 |
| 2025/4/8 |
6,938 |
7,516 |
6,934 |
7,499 |
+12.97% |
11,337,800 |
| 2025/4/7 |
6,180 |
6,794 |
6,050 |
6,638 |
-10.66% |
11,117,800 |
| 2025/4/4 |
7,813 |
7,813 |
7,363 |
7,430 |
-6.69% |
9,838,500 |
| 2025/4/3 |
7,794 |
8,015 |
7,752 |
7,963 |
-1.62% |
9,146,000 |
| 2025/4/2 |
7,897 |
8,119 |
7,785 |
8,094 |
+3.89% |
7,205,900 |
| 2025/4/1 |
7,702 |
7,884 |
7,655 |
7,791 |
+1.75% |
7,158,900 |
| 2025/3/31 |
7,654 |
7,748 |
7,619 |
7,657 |
-4.79% |
7,833,700 |
| 2025/3/28 |
8,166 |
8,193 |
7,995 |
8,042 |
-3.06% |
6,002,100 |
| 2025/3/27 |
8,178 |
8,316 |
8,152 |
8,296 |
+0.67% |
5,341,500 |
| 2025/3/26 |
8,412 |
8,415 |
8,081 |
8,241 |
-0.77% |
6,290,100 |
| 2025/3/25 |
8,415 |
8,486 |
8,252 |
8,305 |
+0.67% |
4,806,700 |
| 2025/3/24 |
8,196 |
8,377 |
8,181 |
8,250 |
+0.73% |
6,079,800 |
| 2025/3/21 |
8,300 |
8,365 |
8,187 |
8,190 |
-0.12% |
7,314,700 |
| 2025/3/19 |
8,099 |
8,274 |
8,076 |
8,200 |
+2.50% |
7,367,100 |
| 2025/3/18 |
8,132 |
8,155 |
7,990 |
8,000 |
-0.39% |
8,205,400 |
| 2025/3/17 |
8,497 |
8,534 |
8,031 |
8,031 |
-5.47% |
8,523,800 |
| 2025/3/14 |
8,290 |
8,576 |
8,263 |
8,496 |
-2.64% |
11,482,900 |
| 2025/3/13 |
8,850 |
8,935 |
8,724 |
8,726 |
-0.93% |
5,164,000 |
| 2025/3/12 |
8,827 |
8,917 |
8,808 |
8,808 |
-0.22% |
5,137,000 |
| 2025/3/11 |
8,800 |
8,865 |
8,628 |
8,827 |
-3.38% |
6,273,500 |
| 2025/3/10 |
9,090 |
9,184 |
8,994 |
9,136 |
+0.32% |
4,142,800 |
| 2025/3/7 |
9,117 |
9,233 |
9,027 |
9,107 |
-2.83% |
5,711,000 |
| 2025/3/6 |
9,300 |
9,430 |
9,253 |
9,372 |
+2.04% |
4,558,800 |
| 2025/3/5 |
9,250 |
9,312 |
9,166 |
9,185 |
-1.70% |
6,393,800 |
| 2025/3/4 |
9,267 |
9,358 |
9,157 |
9,344 |
-0.70% |
4,639,400 |
| 2025/3/3 |
9,100 |
9,411 |
9,066 |
9,410 |
+6.93% |
7,000,000 |
| 2025/2/28 |
9,050 |
9,077 |
8,749 |
8,800 |
-5.02% |
6,194,400 |
| 2025/2/27 |
9,142 |
9,314 |
9,115 |
9,265 |
+0.91% |
3,422,700 |
| 2025/2/26 |
9,053 |
9,194 |
8,933 |
9,181 |
+0.76% |
4,900,500 |
| 2025/2/25 |
9,180 |
9,184 |
9,010 |
9,112 |
-5.76% |
8,209,100 |
| 2025/2/21 |
9,725 |
9,848 |
9,620 |
9,669 |
-2.09% |
3,538,200 |
| 2025/2/20 |
10,000 |
10,050 |
9,850 |
9,875 |
-2.52% |
3,155,400 |
| 2025/2/19 |
10,100 |
10,185 |
10,020 |
10,130 |
+0.05% |
2,042,000 |
| 2025/2/18 |
10,000 |
10,240 |
9,855 |
10,125 |
+1.25% |
2,518,500 |
| 2025/2/17 |
9,816 |
10,005 |
9,586 |
10,000 |
-0.30% |
4,689,300 |
| 2025/2/14 |
10,050 |
10,260 |
9,938 |
10,030 |
-1.38% |
4,757,100 |
| 2025/2/13 |
9,760 |
10,345 |
9,760 |
10,170 |
-4.60% |
6,532,300 |
| 2025/2/12 |
10,750 |
10,845 |
10,610 |
10,660 |
-0.84% |
3,164,000 |
| 2025/2/10 |
10,600 |
10,820 |
10,600 |
10,750 |
+0.47% |
1,565,500 |
| 2025/2/7 |
10,760 |
10,865 |
10,645 |
10,700 |
-1.56% |
1,910,000 |
| 2025/2/6 |
10,985 |
11,080 |
10,810 |
10,870 |
+0.05% |
2,029,300 |
| 2025/2/5 |
11,000 |
11,060 |
10,750 |
10,865 |
-0.09% |
2,289,300 |
| 2025/2/4 |
11,060 |
11,100 |
10,720 |
10,875 |
+2.21% |
3,024,100 |
| 2025/2/3 |
10,630 |
10,680 |
10,470 |
10,640 |
-2.65% |
3,365,400 |
| 2025/1/31 |
10,980 |
11,040 |
10,875 |
10,930 |
-0.23% |
2,725,200 |
| 2025/1/30 |
10,980 |
11,075 |
10,940 |
10,955 |
-0.63% |
2,100,700 |
| 2025/1/29 |
11,045 |
11,210 |
11,015 |
11,025 |
+1.61% |
2,746,700 |
| 2025/1/28 |
10,770 |
11,010 |
10,570 |
10,850 |
+0.42% |
3,773,600 |
| 2025/1/27 |
11,110 |
11,230 |
10,800 |
10,805 |
-1.73% |
2,534,000 |
| 2025/1/24 |
11,100 |
11,170 |
10,950 |
10,995 |
-0.32% |
2,259,800 |
| 2025/1/23 |
10,980 |
11,070 |
10,835 |
11,030 |
+2.46% |
2,678,100 |
| 2025/1/22 |
10,900 |
11,025 |
10,715 |
10,765 |
+0.65% |
3,170,400 |
| 2025/1/21 |
10,780 |
10,795 |
10,490 |
10,695 |
+0.09% |
1,838,800 |
| 2025/1/20 |
10,620 |
10,805 |
10,620 |
10,685 |
+1.09% |
1,780,700 |
| 2025/1/17 |
10,630 |
10,675 |
10,335 |
10,570 |
-0.56% |
2,389,000 |
| 2025/1/16 |
10,710 |
10,935 |
10,625 |
10,630 |
+1.24% |
3,127,300 |
| 2025/1/15 |
10,630 |
10,690 |
10,440 |
10,500 |
-1.22% |
2,733,200 |
| 2025/1/14 |
10,895 |
10,990 |
10,470 |
10,630 |
-2.97% |
3,557,600 |
| 2025/1/10 |
11,145 |
11,170 |
10,940 |
10,955 |
-1.88% |
3,010,600 |
| 2025/1/9 |
11,385 |
11,525 |
11,030 |
11,165 |
-1.93% |
2,941,900 |
| 2025/1/8 |
11,230 |
11,460 |
11,220 |
11,385 |
+1.16% |
3,118,800 |
| 2025/1/7 |
11,150 |
11,415 |
11,050 |
11,255 |
+4.45% |
4,025,000 |
| 2025/1/6 |
11,185 |
11,300 |
10,755 |
10,775 |
-3.32% |
3,281,500 |
| 2024/12/30 |
11,500 |
11,500 |
11,125 |
11,145 |
-2.79% |
2,723,100 |
| 2024/12/27 |
11,280 |
11,515 |
11,245 |
11,465 |
+2.00% |
2,798,100 |
| 2024/12/26 |
11,120 |
11,260 |
11,065 |
11,240 |
+1.26% |
2,400,500 |
| 2024/12/25 |
11,095 |
11,110 |
10,970 |
11,100 |
+0.50% |
1,623,400 |
| 2024/12/24 |
11,230 |
11,255 |
10,930 |
11,045 |
-1.65% |
1,462,700 |
| 2024/12/23 |
11,110 |
11,295 |
11,080 |
11,230 |
+3.36% |
2,622,200 |
| 2024/12/20 |
10,920 |
11,100 |
10,855 |
10,865 |
-0.18% |
7,280,100 |
| 2024/12/19 |
10,780 |
11,000 |
10,735 |
10,885 |
-1.76% |
3,649,300 |
| 2024/12/18 |
11,225 |
11,370 |
11,080 |
11,080 |
-2.46% |
3,080,900 |
| 2024/12/17 |
11,450 |
11,580 |
11,305 |
11,360 |
-1.82% |
3,225,700 |
| 2024/12/16 |
11,435 |
11,570 |
11,335 |
11,570 |
+1.18% |
2,488,400 |
| 2024/12/13 |
11,120 |
11,460 |
11,110 |
11,435 |
-2.26% |
5,398,300 |
| 2024/12/12 |
11,585 |
11,895 |
11,570 |
11,700 |
+3.36% |
4,693,900 |
| 2024/12/11 |
11,310 |
11,410 |
11,180 |
11,320 |
-0.26% |
3,777,500 |
| 2024/12/10 |
11,250 |
11,415 |
11,175 |
11,350 |
+0.40% |
3,875,900 |
| 2024/12/9 |
11,290 |
11,455 |
11,155 |
11,305 |
+1.66% |
4,060,100 |
| 2024/12/6 |
11,065 |
11,150 |
10,960 |
11,120 |
-0.45% |
2,466,600 |
| 2024/12/5 |
11,010 |
11,285 |
10,995 |
11,170 |
+2.95% |
5,341,800 |
| 2024/12/4 |
10,675 |
10,945 |
10,630 |
10,850 |
+1.69% |
3,504,200 |
| 2024/12/3 |
10,700 |
10,775 |
10,585 |
10,670 |
+0.47% |
4,080,600 |
| 2024/12/2 |
10,375 |
10,640 |
10,310 |
10,620 |
+2.26% |
3,168,900 |
| 2024/11/29 |
10,280 |
10,410 |
10,215 |
10,385 |
+1.42% |
2,694,100 |
| 2024/11/28 |
10,045 |
10,265 |
9,970 |
10,240 |
-0.34% |
2,553,100 |
| 2024/11/27 |
10,170 |
10,295 |
10,040 |
10,275 |
+0.93% |
3,059,000 |
| 2024/11/26 |
10,080 |
10,235 |
9,972 |
10,180 |
-0.73% |
3,280,600 |
| 2024/11/25 |
9,974 |
10,325 |
9,903 |
10,255 |
+4.39% |
11,546,100 |
| 2024/11/22 |
9,686 |
9,964 |
9,655 |
9,824 |
+3.02% |
5,412,300 |
| 2024/11/21 |
9,561 |
9,628 |
9,430 |
9,536 |
-0.30% |
3,037,700 |
| 2024/11/20 |
9,339 |
9,612 |
9,265 |
9,565 |
+1.67% |
4,262,800 |
| 2024/11/19 |
9,611 |
9,646 |
9,342 |
9,408 |
-2.93% |
4,270,000 |
| 2024/11/18 |
9,480 |
9,803 |
9,479 |
9,692 |
-1.29% |
3,423,600 |
| 2024/11/15 |
10,035 |
10,065 |
9,651 |
9,819 |
-2.15% |
4,362,400 |
| 2024/11/14 |
9,996 |
10,120 |
9,776 |
10,035 |
+1.24% |
3,960,500 |
| 2024/11/13 |
10,470 |
10,495 |
9,821 |
9,912 |
-3.86% |
4,938,700 |
| 2024/11/12 |
10,300 |
10,750 |
10,130 |
10,310 |
+3.76% |
6,944,100 |
| 2024/11/11 |
10,000 |
10,005 |
9,806 |
9,936 |
-0.05% |
3,644,600 |
| 2024/11/8 |
9,900 |
10,030 |
9,847 |
9,941 |
+4.11% |
6,186,300 |
| 2024/11/7 |
9,435 |
9,617 |
9,427 |
9,549 |
+2.45% |
5,742,800 |
| 2024/11/6 |
8,923 |
9,327 |
8,860 |
9,321 |
+6.00% |
5,399,000 |
| 2024/11/5 |
9,090 |
9,108 |
8,793 |
8,793 |
-3.81% |
5,349,100 |
| 2024/11/1 |
9,265 |
9,397 |
9,101 |
9,141 |
-4.11% |
3,055,600 |
| 2024/10/31 |
9,461 |
9,577 |
9,427 |
9,533 |
+0.38% |
4,007,200 |
| 2024/10/30 |
9,387 |
9,500 |
9,312 |
9,497 |
+1.50% |
13,012,400 |
| 2024/10/29 |
9,217 |
9,373 |
9,184 |
9,357 |
+1.52% |
2,518,500 |
| 2024/10/28 |
8,908 |
9,237 |
8,892 |
9,217 |
+1.76% |
3,506,700 |
| 2024/10/25 |
9,166 |
9,200 |
9,000 |
9,058 |
-2.40% |
2,974,300 |
| 2024/10/24 |
9,170 |
9,356 |
9,136 |
9,281 |
+1.21% |
3,510,300 |
|
