| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
4,409 |
4,495 |
4,388 |
4,477 |
+5.34% |
2,253,900 |
| 2025/4/24 |
4,275 |
4,354 |
4,226 |
4,250 |
+1.48% |
1,448,700 |
| 2025/4/23 |
4,201 |
4,249 |
4,155 |
4,188 |
+3.66% |
1,405,500 |
| 2025/4/22 |
3,961 |
4,048 |
3,947 |
4,040 |
+0.50% |
1,152,600 |
| 2025/4/21 |
4,096 |
4,106 |
3,996 |
4,020 |
-3.20% |
1,476,900 |
| 2025/4/18 |
4,110 |
4,199 |
4,084 |
4,153 |
+0.27% |
1,205,400 |
| 2025/4/17 |
4,110 |
4,197 |
4,042 |
4,142 |
-0.91% |
2,306,000 |
| 2025/4/16 |
4,312 |
4,318 |
4,150 |
4,180 |
-3.04% |
1,466,200 |
| 2025/4/15 |
4,389 |
4,409 |
4,311 |
4,311 |
-0.28% |
1,264,600 |
| 2025/4/14 |
4,355 |
4,406 |
4,293 |
4,323 |
+2.25% |
2,309,600 |
| 2025/4/11 |
4,167 |
4,268 |
4,113 |
4,228 |
-6.40% |
2,891,500 |
| 2025/4/10 |
4,459 |
4,565 |
4,398 |
4,517 |
+13.81% |
3,863,600 |
| 2025/4/9 |
3,999 |
4,023 |
3,884 |
3,969 |
-7.05% |
3,046,600 |
| 2025/4/8 |
4,175 |
4,309 |
4,155 |
4,270 |
+13.72% |
2,983,900 |
| 2025/4/7 |
3,647 |
3,925 |
3,647 |
3,755 |
-13.62% |
3,908,200 |
| 2025/4/4 |
4,470 |
4,503 |
4,195 |
4,347 |
-6.66% |
4,326,700 |
| 2025/4/3 |
4,740 |
4,820 |
4,623 |
4,657 |
-7.78% |
2,963,800 |
| 2025/4/2 |
4,892 |
5,115 |
4,852 |
5,050 |
+2.81% |
2,605,700 |
| 2025/4/1 |
4,967 |
4,984 |
4,856 |
4,912 |
-0.37% |
2,252,700 |
| 2025/3/31 |
4,999 |
5,085 |
4,901 |
4,930 |
-5.86% |
3,001,800 |
| 2025/3/28 |
5,250 |
5,305 |
5,164 |
5,237 |
-2.57% |
2,036,300 |
| 2025/3/27 |
5,492 |
5,492 |
5,290 |
5,375 |
-4.75% |
2,678,200 |
| 2025/3/26 |
5,633 |
5,661 |
5,528 |
5,643 |
+0.71% |
2,407,400 |
| 2025/3/25 |
5,777 |
5,816 |
5,586 |
5,603 |
-0.41% |
2,584,000 |
| 2025/3/24 |
5,677 |
5,703 |
5,626 |
5,626 |
-1.38% |
1,806,800 |
| 2025/3/21 |
5,729 |
5,791 |
5,695 |
5,705 |
-0.40% |
3,449,000 |
| 2025/3/19 |
5,861 |
5,898 |
5,711 |
5,728 |
-3.91% |
3,272,300 |
| 2025/3/18 |
5,848 |
5,998 |
5,788 |
5,961 |
+2.58% |
4,065,300 |
| 2025/3/17 |
5,996 |
5,996 |
5,728 |
5,811 |
-0.58% |
3,301,400 |
| 2025/3/14 |
5,512 |
5,911 |
5,485 |
5,845 |
+5.75% |
4,452,100 |
| 2025/3/13 |
5,600 |
5,665 |
5,495 |
5,527 |
+0.38% |
2,548,400 |
| 2025/3/12 |
5,619 |
5,740 |
5,506 |
5,506 |
-1.52% |
3,591,200 |
| 2025/3/11 |
5,535 |
5,599 |
5,395 |
5,591 |
-4.18% |
4,011,000 |
| 2025/3/10 |
5,635 |
5,865 |
5,502 |
5,835 |
+5.42% |
5,411,500 |
| 2025/3/7 |
5,624 |
5,680 |
5,509 |
5,535 |
-3.30% |
3,799,500 |
| 2025/3/6 |
5,969 |
5,996 |
5,617 |
5,724 |
-3.47% |
4,936,200 |
| 2025/3/5 |
5,866 |
6,046 |
5,831 |
5,930 |
+4.40% |
3,618,200 |
| 2025/3/4 |
5,882 |
5,899 |
5,528 |
5,680 |
-8.78% |
5,523,500 |
| 2025/3/3 |
6,339 |
6,339 |
6,213 |
6,227 |
+0.14% |
2,268,900 |
| 2025/2/28 |
6,400 |
6,416 |
6,097 |
6,218 |
-5.90% |
3,853,900 |
| 2025/2/27 |
6,785 |
6,980 |
6,567 |
6,608 |
-1.15% |
4,036,200 |
| 2025/2/26 |
6,308 |
6,700 |
6,182 |
6,685 |
+4.36% |
4,965,500 |
| 2025/2/25 |
6,518 |
6,564 |
6,357 |
6,406 |
-7.40% |
4,514,000 |
| 2025/2/21 |
7,026 |
7,040 |
6,789 |
6,918 |
-2.86% |
4,147,100 |
| 2025/2/20 |
7,209 |
7,453 |
7,090 |
7,122 |
-2.13% |
3,620,300 |
| 2025/2/19 |
7,302 |
7,353 |
7,092 |
7,277 |
-0.23% |
2,611,700 |
| 2025/2/18 |
7,275 |
7,500 |
7,223 |
7,294 |
+3.62% |
4,284,500 |
| 2025/2/17 |
7,148 |
7,194 |
7,000 |
7,039 |
-2.09% |
3,006,000 |
| 2025/2/14 |
7,370 |
7,585 |
7,116 |
7,189 |
-2.06% |
8,601,000 |
| 2025/2/13 |
7,995 |
8,017 |
7,251 |
7,340 |
-5.72% |
23,273,100 |
| 2025/2/12 |
7,600 |
8,012 |
7,509 |
7,785 |
+2.95% |
7,782,900 |
| 2025/2/10 |
7,336 |
7,595 |
7,321 |
7,562 |
+2.38% |
3,377,900 |
| 2025/2/7 |
7,497 |
7,537 |
7,304 |
7,386 |
-1.15% |
2,047,900 |
| 2025/2/6 |
7,487 |
7,567 |
7,310 |
7,472 |
+0.34% |
2,413,900 |
| 2025/2/5 |
7,551 |
7,812 |
7,354 |
7,447 |
+1.80% |
4,596,200 |
| 2025/2/4 |
7,034 |
7,377 |
6,992 |
7,315 |
+6.48% |
4,170,500 |
| 2025/2/3 |
6,898 |
7,054 |
6,814 |
6,870 |
-3.89% |
2,452,100 |
| 2025/1/31 |
7,080 |
7,246 |
7,056 |
7,148 |
+1.90% |
3,290,500 |
| 2025/1/30 |
6,771 |
7,044 |
6,682 |
7,015 |
+2.36% |
4,052,000 |
| 2025/1/29 |
6,801 |
6,961 |
6,557 |
6,853 |
+4.21% |
6,829,400 |
| 2025/1/28 |
6,808 |
6,840 |
6,491 |
6,576 |
-7.48% |
7,810,100 |
| 2025/1/27 |
8,010 |
8,011 |
7,074 |
7,108 |
-11.27% |
6,746,400 |
| 2025/1/24 |
7,828 |
8,150 |
7,819 |
8,011 |
+0.41% |
3,319,800 |
| 2025/1/23 |
8,202 |
8,304 |
7,771 |
7,978 |
+0.80% |
5,504,100 |
| 2025/1/22 |
7,410 |
8,028 |
7,378 |
7,915 |
+12.54% |
6,895,900 |
| 2025/1/21 |
7,160 |
7,290 |
7,027 |
7,033 |
-1.22% |
2,062,100 |
| 2025/1/20 |
7,288 |
7,410 |
7,098 |
7,120 |
-2.67% |
2,615,300 |
| 2025/1/17 |
7,053 |
7,352 |
6,936 |
7,315 |
+2.88% |
5,826,700 |
| 2025/1/16 |
6,778 |
7,150 |
6,642 |
7,110 |
+7.68% |
5,677,300 |
| 2025/1/15 |
6,900 |
6,964 |
6,541 |
6,603 |
-4.30% |
2,568,300 |
| 2025/1/14 |
7,235 |
7,239 |
6,740 |
6,900 |
-4.95% |
3,366,100 |
| 2025/1/10 |
6,979 |
7,381 |
6,923 |
7,259 |
+3.48% |
3,159,200 |
| 2025/1/9 |
7,333 |
7,368 |
7,006 |
7,015 |
-3.93% |
2,647,700 |
| 2025/1/8 |
6,950 |
7,316 |
6,884 |
7,302 |
+3.90% |
2,937,300 |
| 2025/1/7 |
7,117 |
7,175 |
6,952 |
7,028 |
-0.26% |
2,033,900 |
| 2025/1/6 |
6,866 |
7,192 |
6,810 |
7,046 |
+5.40% |
4,218,900 |
| 2024/12/30 |
6,682 |
6,748 |
6,555 |
6,685 |
-1.08% |
1,550,500 |
| 2024/12/27 |
6,892 |
6,912 |
6,680 |
6,758 |
-0.94% |
1,788,400 |
| 2024/12/26 |
6,713 |
6,856 |
6,696 |
6,822 |
+1.20% |
1,603,800 |
| 2024/12/25 |
6,697 |
6,788 |
6,627 |
6,741 |
+1.29% |
1,039,500 |
| 2024/12/24 |
6,947 |
6,949 |
6,590 |
6,655 |
-3.16% |
1,710,300 |
| 2024/12/23 |
6,930 |
6,972 |
6,763 |
6,872 |
+0.00% |
1,496,000 |
| 2024/12/20 |
6,720 |
6,912 |
6,660 |
6,872 |
+1.88% |
2,065,100 |
| 2024/12/19 |
6,574 |
6,803 |
6,488 |
6,745 |
-0.43% |
2,351,800 |
| 2024/12/18 |
6,800 |
6,937 |
6,751 |
6,774 |
+0.62% |
1,625,700 |
| 2024/12/17 |
7,000 |
7,050 |
6,631 |
6,732 |
-4.03% |
2,898,200 |
| 2024/12/16 |
6,760 |
7,015 |
6,681 |
7,015 |
+4.53% |
2,873,500 |
| 2024/12/13 |
6,600 |
6,731 |
6,511 |
6,711 |
+1.59% |
1,661,300 |
| 2024/12/12 |
6,800 |
6,820 |
6,544 |
6,606 |
+1.32% |
3,015,400 |
| 2024/12/11 |
6,445 |
6,550 |
6,291 |
6,520 |
+1.64% |
1,627,200 |
| 2024/12/10 |
6,475 |
6,519 |
6,342 |
6,415 |
-1.19% |
1,602,800 |
| 2024/12/9 |
6,630 |
6,685 |
6,353 |
6,492 |
-1.25% |
2,292,200 |
| 2024/12/6 |
6,794 |
6,822 |
6,559 |
6,574 |
-2.64% |
2,166,800 |
| 2024/12/5 |
6,998 |
7,090 |
6,752 |
6,752 |
-1.10% |
3,270,700 |
| 2024/12/4 |
6,880 |
6,964 |
6,800 |
6,827 |
-0.63% |
3,331,100 |
| 2024/12/3 |
6,530 |
6,906 |
6,509 |
6,870 |
+7.04% |
4,998,500 |
| 2024/12/2 |
6,133 |
6,418 |
6,121 |
6,418 |
+4.27% |
2,659,200 |
| 2024/11/29 |
5,986 |
6,198 |
5,974 |
6,155 |
+3.62% |
2,832,500 |
| 2024/11/28 |
5,810 |
6,085 |
5,803 |
5,940 |
+1.57% |
3,435,800 |
| 2024/11/27 |
6,075 |
6,173 |
5,748 |
5,848 |
-4.69% |
4,797,800 |
| 2024/11/26 |
6,367 |
6,492 |
6,026 |
6,136 |
-4.24% |
4,006,400 |
| 2024/11/25 |
6,438 |
6,480 |
6,301 |
6,408 |
+0.90% |
2,992,100 |
| 2024/11/22 |
6,278 |
6,407 |
6,181 |
6,351 |
+2.02% |
2,648,000 |
| 2024/11/21 |
6,131 |
6,390 |
6,130 |
6,225 |
+2.81% |
3,454,800 |
| 2024/11/20 |
6,098 |
6,110 |
5,975 |
6,055 |
-0.46% |
1,571,800 |
| 2024/11/19 |
5,858 |
6,083 |
5,787 |
6,083 |
+2.44% |
2,756,200 |
| 2024/11/18 |
5,947 |
6,105 |
5,864 |
5,938 |
-1.80% |
2,909,800 |
| 2024/11/15 |
6,085 |
6,195 |
5,969 |
6,047 |
+0.17% |
4,811,800 |
| 2024/11/14 |
5,830 |
6,128 |
5,830 |
6,037 |
+3.55% |
4,325,000 |
| 2024/11/13 |
5,630 |
5,994 |
5,604 |
5,830 |
+2.35% |
4,465,600 |
| 2024/11/12 |
5,431 |
5,916 |
5,401 |
5,696 |
+4.88% |
10,064,100 |
| 2024/11/11 |
5,111 |
5,431 |
5,084 |
5,431 |
+14.80% |
6,027,700 |
| 2024/11/8 |
4,731 |
4,731 |
4,731 |
4,731 |
+17.37% |
494,400 |
| 2024/11/7 |
4,035 |
4,051 |
3,826 |
4,031 |
+5.39% |
2,727,000 |
| 2024/11/6 |
3,676 |
3,829 |
3,669 |
3,825 |
+6.10% |
1,196,000 |
| 2024/11/5 |
3,653 |
3,662 |
3,587 |
3,605 |
-1.37% |
1,174,800 |
| 2024/11/1 |
3,712 |
3,750 |
3,630 |
3,655 |
-4.79% |
1,288,700 |
| 2024/10/31 |
3,863 |
3,920 |
3,791 |
3,839 |
-0.65% |
1,014,300 |
| 2024/10/30 |
3,747 |
3,903 |
3,713 |
3,864 |
+3.93% |
1,673,600 |
| 2024/10/29 |
3,538 |
3,727 |
3,527 |
3,718 |
+6.20% |
1,211,400 |
| 2024/10/28 |
3,468 |
3,522 |
3,426 |
3,501 |
-0.60% |
1,011,900 |
| 2024/10/25 |
3,491 |
3,530 |
3,472 |
3,522 |
+0.00% |
357,200 |
| 2024/10/24 |
3,465 |
3,537 |
3,438 |
3,522 |
+0.00% |
468,900 |
|
