| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
11,200 |
11,415 |
11,090 |
11,400 |
+3.64% |
6,862,200 |
| 2025/4/24 |
10,880 |
11,035 |
10,760 |
11,000 |
+5.62% |
8,524,500 |
| 2025/4/23 |
10,505 |
10,575 |
10,325 |
10,415 |
+2.36% |
4,159,600 |
| 2025/4/22 |
10,135 |
10,230 |
10,030 |
10,175 |
-0.68% |
3,561,700 |
| 2025/4/21 |
10,290 |
10,360 |
10,215 |
10,245 |
-1.21% |
3,148,200 |
| 2025/4/18 |
10,315 |
10,380 |
10,265 |
10,370 |
+0.24% |
2,673,600 |
| 2025/4/17 |
9,957 |
10,345 |
9,932 |
10,345 |
+3.04% |
3,582,900 |
| 2025/4/16 |
10,220 |
10,255 |
9,909 |
10,040 |
-2.57% |
4,090,400 |
| 2025/4/15 |
10,565 |
10,565 |
10,290 |
10,305 |
-0.43% |
2,888,500 |
| 2025/4/14 |
10,250 |
10,500 |
10,240 |
10,350 |
+3.09% |
4,269,300 |
| 2025/4/11 |
9,910 |
10,095 |
9,782 |
10,040 |
-4.43% |
8,428,900 |
| 2025/4/10 |
10,200 |
10,525 |
10,015 |
10,505 |
+11.70% |
8,557,300 |
| 2025/4/9 |
9,638 |
9,743 |
9,173 |
9,405 |
-4.43% |
11,155,800 |
| 2025/4/8 |
9,552 |
10,020 |
9,552 |
9,841 |
+7.04% |
11,425,300 |
| 2025/4/7 |
8,980 |
9,622 |
8,962 |
9,194 |
-7.85% |
13,795,600 |
| 2025/4/4 |
9,990 |
10,110 |
9,813 |
9,977 |
-1.02% |
10,525,000 |
| 2025/4/3 |
9,830 |
10,220 |
9,808 |
10,080 |
-3.26% |
12,951,900 |
| 2025/4/2 |
10,260 |
10,470 |
10,145 |
10,420 |
+2.11% |
5,724,600 |
| 2025/4/1 |
10,300 |
10,510 |
10,195 |
10,205 |
+0.94% |
5,209,500 |
| 2025/3/31 |
10,450 |
10,550 |
10,110 |
10,110 |
-6.69% |
6,799,600 |
| 2025/3/28 |
10,900 |
10,975 |
10,730 |
10,835 |
-1.77% |
4,277,400 |
| 2025/3/27 |
10,990 |
11,135 |
10,910 |
11,030 |
-2.65% |
6,592,200 |
| 2025/3/26 |
11,070 |
11,450 |
11,035 |
11,330 |
+5.25% |
6,665,800 |
| 2025/3/25 |
10,790 |
10,835 |
10,730 |
10,765 |
+0.70% |
2,840,800 |
| 2025/3/24 |
11,000 |
11,005 |
10,690 |
10,690 |
-1.88% |
3,046,600 |
| 2025/3/21 |
10,750 |
10,905 |
10,675 |
10,895 |
+3.27% |
6,406,700 |
| 2025/3/19 |
10,515 |
10,650 |
10,475 |
10,550 |
+2.73% |
4,156,500 |
| 2025/3/18 |
10,265 |
10,360 |
10,180 |
10,270 |
-0.15% |
3,240,700 |
| 2025/3/17 |
10,455 |
10,470 |
10,255 |
10,285 |
+0.19% |
2,715,300 |
| 2025/3/14 |
10,085 |
10,350 |
10,055 |
10,265 |
+0.83% |
3,655,500 |
| 2025/3/13 |
10,395 |
10,445 |
10,175 |
10,180 |
+0.20% |
4,437,100 |
| 2025/3/12 |
10,110 |
10,220 |
10,000 |
10,160 |
+1.04% |
3,702,800 |
| 2025/3/11 |
9,705 |
10,055 |
9,636 |
10,055 |
+0.50% |
7,548,900 |
| 2025/3/10 |
10,200 |
10,260 |
9,914 |
10,005 |
-3.19% |
6,778,900 |
| 2025/3/7 |
10,510 |
10,880 |
10,235 |
10,335 |
-9.22% |
8,654,000 |
| 2025/3/6 |
11,300 |
11,410 |
11,260 |
11,385 |
+1.88% |
3,798,500 |
| 2025/3/5 |
11,160 |
11,335 |
10,990 |
11,175 |
+0.40% |
3,638,100 |
| 2025/3/4 |
11,080 |
11,160 |
10,925 |
11,130 |
+0.59% |
3,937,900 |
| 2025/3/3 |
11,345 |
11,385 |
10,960 |
11,065 |
-0.85% |
4,699,300 |
| 2025/2/28 |
11,170 |
11,350 |
11,055 |
11,160 |
-2.11% |
10,565,400 |
| 2025/2/27 |
11,100 |
11,460 |
11,085 |
11,400 |
+2.66% |
3,961,700 |
| 2025/2/26 |
11,325 |
11,390 |
10,930 |
11,105 |
-1.81% |
5,732,500 |
| 2025/2/25 |
11,405 |
11,575 |
11,310 |
11,310 |
-1.27% |
4,530,400 |
| 2025/2/21 |
11,490 |
11,565 |
11,295 |
11,455 |
-0.30% |
5,369,900 |
| 2025/2/20 |
11,610 |
11,685 |
11,340 |
11,490 |
-2.30% |
5,193,000 |
| 2025/2/19 |
11,605 |
11,800 |
11,520 |
11,760 |
+2.71% |
6,799,600 |
| 2025/2/18 |
11,400 |
11,510 |
11,315 |
11,450 |
+0.48% |
3,617,700 |
| 2025/2/17 |
11,190 |
11,460 |
11,190 |
11,395 |
+1.33% |
5,049,100 |
| 2025/2/14 |
11,115 |
11,285 |
10,925 |
11,245 |
-0.04% |
5,319,100 |
| 2025/2/13 |
11,030 |
11,285 |
10,985 |
11,250 |
+2.46% |
5,222,000 |
| 2025/2/12 |
10,985 |
11,025 |
10,750 |
10,980 |
+0.41% |
6,360,400 |
| 2025/2/10 |
10,735 |
11,000 |
10,730 |
10,935 |
+1.20% |
3,952,700 |
| 2025/2/7 |
10,735 |
10,895 |
10,730 |
10,805 |
-1.77% |
4,215,200 |
| 2025/2/6 |
10,745 |
11,010 |
10,670 |
11,000 |
+2.80% |
5,867,100 |
| 2025/2/5 |
10,300 |
10,780 |
10,290 |
10,700 |
+2.88% |
7,620,900 |
| 2025/2/4 |
10,380 |
10,580 |
10,345 |
10,400 |
+2.21% |
4,325,100 |
| 2025/2/3 |
10,110 |
10,265 |
10,050 |
10,175 |
-0.54% |
3,774,700 |
| 2025/1/31 |
10,360 |
10,395 |
10,230 |
10,230 |
-1.87% |
4,350,000 |
| 2025/1/30 |
10,190 |
10,470 |
10,125 |
10,425 |
+2.31% |
4,381,800 |
| 2025/1/29 |
10,215 |
10,355 |
10,155 |
10,190 |
-0.59% |
4,044,700 |
| 2025/1/28 |
9,721 |
10,310 |
9,721 |
10,250 |
+4.67% |
9,432,300 |
| 2025/1/27 |
9,862 |
9,928 |
9,758 |
9,793 |
-0.98% |
5,745,900 |
| 2025/1/24 |
9,542 |
9,955 |
9,537 |
9,890 |
+3.46% |
9,196,700 |
| 2025/1/23 |
9,400 |
9,775 |
9,396 |
9,559 |
+1.65% |
8,457,300 |
| 2025/1/22 |
9,150 |
9,418 |
9,113 |
9,404 |
+3.98% |
6,957,200 |
| 2025/1/21 |
8,998 |
9,175 |
8,955 |
9,044 |
+1.61% |
6,359,200 |
| 2025/1/20 |
9,300 |
9,462 |
8,901 |
8,901 |
-3.05% |
11,497,600 |
| 2025/1/17 |
9,500 |
9,597 |
8,898 |
9,181 |
-4.26% |
18,672,900 |
| 2025/1/16 |
9,700 |
9,732 |
9,476 |
9,590 |
+0.26% |
7,253,600 |
| 2025/1/15 |
9,565 |
9,626 |
9,485 |
9,565 |
+2.50% |
7,207,700 |
| 2025/1/14 |
9,250 |
9,402 |
9,241 |
9,332 |
+0.91% |
6,936,600 |
| 2025/1/10 |
9,046 |
9,274 |
9,017 |
9,248 |
+1.41% |
4,441,100 |
| 2025/1/9 |
8,905 |
9,134 |
8,904 |
9,119 |
+2.43% |
4,549,700 |
| 2025/1/8 |
9,070 |
9,090 |
8,888 |
8,903 |
-2.78% |
4,676,000 |
| 2025/1/7 |
9,186 |
9,195 |
9,079 |
9,158 |
+0.97% |
3,532,800 |
| 2025/1/6 |
9,290 |
9,293 |
9,020 |
9,070 |
-2.09% |
4,961,000 |
| 2024/12/30 |
9,430 |
9,440 |
9,257 |
9,264 |
-0.92% |
2,486,400 |
| 2024/12/27 |
9,305 |
9,369 |
9,236 |
9,350 |
+0.97% |
3,242,000 |
| 2024/12/26 |
9,180 |
9,278 |
9,170 |
9,260 |
+0.65% |
2,843,000 |
| 2024/12/25 |
9,200 |
9,210 |
9,072 |
9,200 |
-0.30% |
2,559,200 |
| 2024/12/24 |
9,276 |
9,308 |
9,165 |
9,228 |
+0.62% |
2,319,000 |
| 2024/12/23 |
9,266 |
9,299 |
9,170 |
9,171 |
+0.44% |
2,876,400 |
| 2024/12/20 |
9,400 |
9,420 |
9,131 |
9,131 |
-2.96% |
6,103,200 |
| 2024/12/19 |
9,154 |
9,468 |
9,135 |
9,410 |
+1.57% |
7,302,900 |
| 2024/12/18 |
9,398 |
9,400 |
9,245 |
9,265 |
-2.37% |
4,292,900 |
| 2024/12/17 |
9,264 |
9,587 |
9,252 |
9,490 |
+3.33% |
7,187,700 |
| 2024/12/16 |
9,175 |
9,260 |
9,102 |
9,184 |
+0.66% |
3,151,200 |
| 2024/12/13 |
9,084 |
9,142 |
9,062 |
9,124 |
-0.16% |
3,674,700 |
| 2024/12/12 |
9,150 |
9,203 |
9,105 |
9,139 |
+0.40% |
4,192,300 |
| 2024/12/11 |
9,150 |
9,177 |
9,087 |
9,103 |
+0.73% |
4,178,400 |
| 2024/12/10 |
9,170 |
9,171 |
8,960 |
9,037 |
-1.94% |
4,522,700 |
| 2024/12/9 |
9,156 |
9,234 |
9,113 |
9,216 |
+1.74% |
3,895,900 |
| 2024/12/6 |
9,300 |
9,308 |
9,042 |
9,058 |
-2.55% |
4,212,600 |
| 2024/12/5 |
9,332 |
9,370 |
9,183 |
9,295 |
+1.23% |
5,704,400 |
| 2024/12/4 |
8,944 |
9,280 |
8,944 |
9,182 |
+2.71% |
7,974,200 |
| 2024/12/3 |
8,855 |
8,986 |
8,843 |
8,940 |
+0.96% |
5,079,300 |
| 2024/12/2 |
8,900 |
9,042 |
8,742 |
8,855 |
+0.51% |
6,247,800 |
| 2024/11/29 |
8,722 |
8,848 |
8,670 |
8,810 |
+0.28% |
6,029,400 |
| 2024/11/28 |
8,548 |
8,785 |
8,441 |
8,785 |
+3.03% |
6,718,000 |
| 2024/11/27 |
8,395 |
8,567 |
8,372 |
8,527 |
+2.62% |
5,292,100 |
| 2024/11/26 |
8,115 |
8,343 |
8,114 |
8,309 |
+1.34% |
4,463,400 |
| 2024/11/25 |
8,198 |
8,250 |
8,131 |
8,199 |
+0.40% |
7,427,600 |
| 2024/11/22 |
8,150 |
8,200 |
8,125 |
8,166 |
-0.45% |
2,533,200 |
| 2024/11/21 |
8,151 |
8,270 |
8,096 |
8,203 |
-0.28% |
2,562,400 |
| 2024/11/20 |
8,242 |
8,251 |
8,154 |
8,226 |
+0.61% |
2,671,500 |
| 2024/11/19 |
8,255 |
8,371 |
8,144 |
8,176 |
-0.29% |
5,132,800 |
| 2024/11/18 |
8,170 |
8,246 |
8,142 |
8,200 |
-0.71% |
4,441,700 |
| 2024/11/15 |
8,170 |
8,317 |
8,153 |
8,259 |
+1.98% |
3,396,100 |
| 2024/11/14 |
8,151 |
8,248 |
8,099 |
8,099 |
+0.41% |
3,812,400 |
| 2024/11/13 |
8,256 |
8,274 |
8,008 |
8,066 |
-3.29% |
4,779,300 |
| 2024/11/12 |
8,315 |
8,396 |
8,293 |
8,340 |
+1.09% |
4,608,900 |
| 2024/11/11 |
8,224 |
8,306 |
8,202 |
8,250 |
+0.70% |
3,872,200 |
| 2024/11/8 |
8,279 |
8,292 |
8,132 |
8,193 |
-0.18% |
3,520,700 |
| 2024/11/7 |
8,300 |
8,363 |
8,194 |
8,208 |
+1.33% |
8,257,400 |
| 2024/11/6 |
7,928 |
8,138 |
7,730 |
8,100 |
+5.80% |
8,209,700 |
| 2024/11/5 |
7,593 |
7,912 |
7,584 |
7,656 |
-3.86% |
6,282,100 |
| 2024/11/1 |
7,960 |
8,068 |
7,925 |
7,963 |
-2.23% |
3,072,400 |
| 2024/10/31 |
8,201 |
8,273 |
8,100 |
8,145 |
+0.65% |
4,353,800 |
| 2024/10/30 |
8,100 |
8,204 |
8,084 |
8,092 |
-0.60% |
5,957,200 |
| 2024/10/29 |
8,130 |
8,186 |
8,087 |
8,141 |
-0.23% |
2,635,600 |
| 2024/10/28 |
8,020 |
8,219 |
8,014 |
8,160 |
+1.97% |
3,595,900 |
| 2024/10/25 |
8,066 |
8,068 |
7,979 |
8,002 |
-0.83% |
1,962,700 |
| 2024/10/24 |
8,036 |
8,103 |
7,978 |
8,069 |
-0.11% |
2,711,600 |
|
