| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
8,539 |
8,540 |
8,181 |
8,274 |
+0.28% |
3,484,900 |
| 2025/4/24 |
8,100 |
8,395 |
8,069 |
8,251 |
+0.70% |
2,986,200 |
| 2025/4/23 |
8,227 |
8,330 |
8,114 |
8,194 |
-1.43% |
3,501,200 |
| 2025/4/22 |
8,351 |
8,367 |
8,222 |
8,313 |
-1.27% |
2,705,600 |
| 2025/4/21 |
8,292 |
8,459 |
8,210 |
8,420 |
+1.10% |
3,276,400 |
| 2025/4/18 |
8,065 |
8,427 |
7,897 |
8,328 |
+17.54% |
10,232,300 |
| 2025/4/17 |
6,826 |
7,085 |
6,804 |
7,085 |
+4.92% |
2,687,900 |
| 2025/4/16 |
6,694 |
6,753 |
6,639 |
6,753 |
+1.73% |
1,665,700 |
| 2025/4/15 |
6,674 |
6,752 |
6,605 |
6,638 |
+0.55% |
1,393,200 |
| 2025/4/14 |
6,380 |
6,697 |
6,360 |
6,602 |
+5.03% |
2,393,000 |
| 2025/4/11 |
6,384 |
6,451 |
6,232 |
6,286 |
-6.43% |
3,678,900 |
| 2025/4/10 |
6,759 |
6,804 |
6,631 |
6,718 |
+5.65% |
2,542,800 |
| 2025/4/9 |
6,450 |
6,508 |
6,291 |
6,359 |
-2.80% |
2,551,100 |
| 2025/4/8 |
6,585 |
6,627 |
6,425 |
6,542 |
+2.35% |
2,640,300 |
| 2025/4/7 |
6,554 |
6,640 |
6,287 |
6,392 |
-3.94% |
3,343,100 |
| 2025/4/4 |
6,631 |
6,930 |
6,569 |
6,654 |
+0.39% |
3,146,000 |
| 2025/4/3 |
6,385 |
6,679 |
6,380 |
6,628 |
+0.65% |
2,713,500 |
| 2025/4/2 |
6,714 |
6,758 |
6,546 |
6,585 |
-2.99% |
1,720,100 |
| 2025/4/1 |
6,816 |
6,889 |
6,752 |
6,788 |
-0.16% |
1,574,700 |
| 2025/3/31 |
6,812 |
6,866 |
6,746 |
6,799 |
-3.45% |
2,669,900 |
| 2025/3/28 |
7,003 |
7,059 |
6,945 |
7,042 |
+0.04% |
1,856,100 |
| 2025/3/27 |
7,006 |
7,137 |
7,006 |
7,039 |
-0.73% |
2,072,900 |
| 2025/3/26 |
7,046 |
7,183 |
7,021 |
7,091 |
+0.78% |
2,416,900 |
| 2025/3/25 |
7,048 |
7,085 |
6,957 |
7,036 |
+1.66% |
1,494,600 |
| 2025/3/24 |
7,007 |
7,014 |
6,896 |
6,921 |
+0.65% |
1,460,200 |
| 2025/3/21 |
6,752 |
6,967 |
6,752 |
6,876 |
+2.08% |
3,373,300 |
| 2025/3/19 |
6,820 |
6,860 |
6,731 |
6,736 |
-1.36% |
2,303,900 |
| 2025/3/18 |
6,931 |
6,962 |
6,809 |
6,829 |
-0.48% |
2,250,600 |
| 2025/3/17 |
6,981 |
6,996 |
6,862 |
6,862 |
-0.28% |
1,208,400 |
| 2025/3/14 |
6,803 |
6,956 |
6,757 |
6,881 |
+0.06% |
3,223,200 |
| 2025/3/13 |
6,956 |
7,047 |
6,877 |
6,877 |
-0.88% |
2,408,600 |
| 2025/3/12 |
6,814 |
7,038 |
6,814 |
6,938 |
+2.25% |
2,604,600 |
| 2025/3/11 |
6,511 |
6,801 |
6,472 |
6,785 |
+1.16% |
3,277,600 |
| 2025/3/10 |
6,924 |
6,967 |
6,666 |
6,707 |
-3.68% |
2,700,800 |
| 2025/3/7 |
7,071 |
7,112 |
6,911 |
6,963 |
-5.29% |
3,187,300 |
| 2025/3/6 |
7,423 |
7,492 |
7,352 |
7,352 |
-2.10% |
1,896,400 |
| 2025/3/5 |
7,418 |
7,553 |
7,338 |
7,510 |
+1.12% |
1,727,300 |
| 2025/3/4 |
7,581 |
7,618 |
7,382 |
7,427 |
-2.55% |
3,104,300 |
| 2025/3/3 |
7,787 |
7,787 |
7,606 |
7,621 |
+1.79% |
1,813,200 |
| 2025/2/28 |
7,555 |
7,702 |
7,456 |
7,487 |
-2.61% |
3,812,100 |
| 2025/2/27 |
7,916 |
7,949 |
7,664 |
7,688 |
-2.66% |
2,475,400 |
| 2025/2/26 |
7,900 |
7,979 |
7,820 |
7,898 |
+0.41% |
2,509,600 |
| 2025/2/25 |
7,710 |
7,895 |
7,710 |
7,866 |
+2.36% |
3,071,400 |
| 2025/2/21 |
7,500 |
7,705 |
7,484 |
7,685 |
+4.47% |
3,520,300 |
| 2025/2/20 |
7,307 |
7,356 |
7,146 |
7,356 |
-0.59% |
1,851,200 |
| 2025/2/19 |
7,385 |
7,410 |
7,300 |
7,400 |
-0.05% |
1,366,100 |
| 2025/2/18 |
7,350 |
7,423 |
7,217 |
7,404 |
+0.23% |
1,315,100 |
| 2025/2/17 |
7,297 |
7,418 |
7,273 |
7,387 |
+1.88% |
1,359,500 |
| 2025/2/14 |
7,216 |
7,266 |
7,190 |
7,251 |
-0.06% |
2,066,900 |
| 2025/2/13 |
7,075 |
7,284 |
7,054 |
7,255 |
+4.01% |
1,938,100 |
| 2025/2/12 |
7,030 |
7,084 |
6,939 |
6,975 |
-0.07% |
2,670,500 |
| 2025/2/10 |
6,909 |
6,995 |
6,851 |
6,980 |
+0.84% |
1,765,200 |
| 2025/2/7 |
6,839 |
6,941 |
6,764 |
6,922 |
+2.47% |
2,438,600 |
| 2025/2/6 |
6,724 |
6,938 |
6,700 |
6,755 |
+1.96% |
2,315,600 |
| 2025/2/5 |
6,653 |
6,713 |
6,589 |
6,625 |
-0.42% |
1,394,300 |
| 2025/2/4 |
6,820 |
6,858 |
6,589 |
6,653 |
-0.70% |
1,767,200 |
| 2025/2/3 |
6,594 |
6,822 |
6,517 |
6,700 |
-0.50% |
2,719,900 |
| 2025/1/31 |
6,566 |
6,809 |
6,489 |
6,734 |
+5.78% |
4,183,500 |
| 2025/1/30 |
6,436 |
6,471 |
6,288 |
6,366 |
-0.22% |
1,871,600 |
| 2025/1/29 |
6,399 |
6,472 |
6,357 |
6,380 |
-0.22% |
1,702,900 |
| 2025/1/28 |
6,471 |
6,485 |
6,378 |
6,394 |
-1.21% |
1,801,000 |
| 2025/1/27 |
6,580 |
6,620 |
6,455 |
6,472 |
-0.48% |
2,296,300 |
| 2025/1/24 |
6,575 |
6,622 |
6,440 |
6,503 |
-0.96% |
2,285,200 |
| 2025/1/23 |
6,580 |
6,609 |
6,488 |
6,566 |
-0.71% |
1,507,300 |
| 2025/1/22 |
6,674 |
6,714 |
6,588 |
6,613 |
+0.65% |
1,364,700 |
| 2025/1/21 |
6,685 |
6,685 |
6,551 |
6,570 |
-1.79% |
1,125,200 |
| 2025/1/20 |
6,565 |
6,736 |
6,543 |
6,690 |
+1.01% |
1,745,800 |
| 2025/1/17 |
6,561 |
6,632 |
6,495 |
6,623 |
+0.08% |
1,304,300 |
| 2025/1/16 |
6,780 |
6,785 |
6,608 |
6,618 |
-1.43% |
1,528,000 |
| 2025/1/15 |
6,836 |
6,890 |
6,611 |
6,714 |
-1.26% |
2,116,200 |
| 2025/1/14 |
6,750 |
6,918 |
6,745 |
6,800 |
+0.94% |
2,252,300 |
| 2025/1/10 |
6,836 |
6,887 |
6,582 |
6,737 |
-3.12% |
3,520,500 |
| 2025/1/9 |
6,817 |
6,960 |
6,789 |
6,954 |
+3.53% |
1,814,600 |
| 2025/1/8 |
6,828 |
6,834 |
6,696 |
6,717 |
-1.98% |
1,903,200 |
| 2025/1/7 |
6,840 |
6,877 |
6,791 |
6,853 |
+0.09% |
1,808,200 |
| 2025/1/6 |
7,002 |
7,010 |
6,764 |
6,847 |
-2.17% |
2,428,900 |
| 2024/12/30 |
7,117 |
7,121 |
6,975 |
6,999 |
-1.49% |
1,680,800 |
| 2024/12/27 |
6,980 |
7,158 |
6,973 |
7,105 |
+2.29% |
1,940,100 |
| 2024/12/26 |
6,923 |
6,973 |
6,910 |
6,946 |
-0.40% |
1,174,200 |
| 2024/12/25 |
6,960 |
6,974 |
6,903 |
6,974 |
+0.78% |
1,552,200 |
| 2024/12/24 |
6,897 |
6,978 |
6,885 |
6,920 |
+0.55% |
901,900 |
| 2024/12/23 |
6,821 |
6,933 |
6,750 |
6,882 |
+3.49% |
1,785,600 |
| 2024/12/20 |
6,802 |
6,825 |
6,650 |
6,650 |
-0.78% |
2,700,400 |
| 2024/12/19 |
6,680 |
6,785 |
6,673 |
6,702 |
-1.63% |
1,523,600 |
| 2024/12/18 |
6,976 |
6,976 |
6,796 |
6,813 |
-2.69% |
2,357,600 |
| 2024/12/17 |
6,860 |
7,025 |
6,840 |
7,001 |
+3.43% |
2,165,900 |
| 2024/12/16 |
6,610 |
6,769 |
6,572 |
6,769 |
+2.65% |
1,618,300 |
| 2024/12/13 |
6,712 |
6,772 |
6,588 |
6,594 |
-2.60% |
2,665,400 |
| 2024/12/12 |
6,784 |
6,834 |
6,745 |
6,770 |
+0.49% |
1,872,600 |
| 2024/12/11 |
6,702 |
6,771 |
6,652 |
6,737 |
+0.00% |
1,736,300 |
| 2024/12/10 |
6,850 |
6,854 |
6,692 |
6,737 |
-1.00% |
2,092,800 |
| 2024/12/9 |
6,726 |
6,809 |
6,700 |
6,805 |
+1.13% |
1,707,000 |
| 2024/12/6 |
6,800 |
6,875 |
6,708 |
6,729 |
-0.53% |
1,398,200 |
| 2024/12/5 |
6,800 |
6,829 |
6,726 |
6,765 |
-0.04% |
1,254,400 |
| 2024/12/4 |
6,845 |
6,864 |
6,746 |
6,768 |
-0.03% |
1,461,900 |
| 2024/12/3 |
6,737 |
6,795 |
6,706 |
6,770 |
+2.50% |
2,677,100 |
| 2024/12/2 |
6,574 |
6,654 |
6,490 |
6,605 |
+0.11% |
1,490,000 |
| 2024/11/29 |
6,614 |
6,654 |
6,483 |
6,598 |
-0.21% |
1,722,200 |
| 2024/11/28 |
6,594 |
6,715 |
6,570 |
6,612 |
+0.55% |
1,845,700 |
| 2024/11/27 |
6,449 |
6,654 |
6,390 |
6,576 |
+3.15% |
2,640,000 |
| 2024/11/26 |
6,397 |
6,429 |
6,315 |
6,375 |
-1.88% |
1,713,800 |
| 2024/11/25 |
6,310 |
6,518 |
6,286 |
6,497 |
+3.62% |
3,842,600 |
| 2024/11/22 |
6,348 |
6,389 |
6,270 |
6,270 |
-1.77% |
2,466,200 |
| 2024/11/21 |
6,427 |
6,510 |
6,370 |
6,383 |
-0.02% |
1,627,200 |
| 2024/11/20 |
6,544 |
6,556 |
6,331 |
6,384 |
-0.93% |
2,286,100 |
| 2024/11/19 |
6,491 |
6,499 |
6,345 |
6,444 |
+0.26% |
3,211,200 |
| 2024/11/18 |
6,900 |
6,906 |
6,427 |
6,427 |
-10.00% |
3,914,100 |
| 2024/11/15 |
7,268 |
7,349 |
7,141 |
7,141 |
+0.15% |
1,687,800 |
| 2024/11/14 |
7,204 |
7,303 |
7,127 |
7,130 |
+0.01% |
1,395,500 |
| 2024/11/13 |
7,236 |
7,245 |
7,108 |
7,129 |
-2.56% |
1,921,900 |
| 2024/11/12 |
7,426 |
7,476 |
7,273 |
7,316 |
-1.47% |
1,886,300 |
| 2024/11/11 |
7,267 |
7,429 |
7,254 |
7,425 |
+2.56% |
1,304,400 |
| 2024/11/8 |
7,252 |
7,290 |
7,176 |
7,240 |
+2.75% |
2,377,200 |
| 2024/11/7 |
7,079 |
7,191 |
6,941 |
7,046 |
-2.53% |
2,802,600 |
| 2024/11/6 |
7,085 |
7,229 |
6,945 |
7,229 |
+2.03% |
2,611,000 |
| 2024/11/5 |
7,150 |
7,188 |
7,016 |
7,085 |
-1.77% |
2,596,600 |
| 2024/11/1 |
7,190 |
7,310 |
7,155 |
7,213 |
-1.73% |
1,936,500 |
| 2024/10/31 |
7,357 |
7,401 |
7,276 |
7,340 |
+0.00% |
2,714,300 |
| 2024/10/30 |
7,510 |
7,568 |
7,340 |
7,340 |
-4.90% |
4,797,400 |
| 2024/10/29 |
7,778 |
7,828 |
7,643 |
7,718 |
-1.74% |
2,964,800 |
| 2024/10/28 |
7,280 |
7,869 |
7,275 |
7,855 |
+14.35% |
6,574,000 |
| 2024/10/25 |
6,870 |
6,880 |
6,770 |
6,869 |
-1.05% |
1,295,500 |
| 2024/10/24 |
6,912 |
7,053 |
6,828 |
6,942 |
+0.75% |
1,993,300 |
|
