| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
7,380 |
7,480 |
7,220 |
7,240 |
-1.23% |
61,600 |
| 2025/4/24 |
7,430 |
7,510 |
7,330 |
7,330 |
+0.00% |
85,000 |
| 2025/4/23 |
7,270 |
7,560 |
7,210 |
7,330 |
+3.82% |
220,200 |
| 2025/4/22 |
6,540 |
7,070 |
6,500 |
7,060 |
+7.62% |
161,200 |
| 2025/4/21 |
6,560 |
6,590 |
6,490 |
6,560 |
-1.20% |
30,700 |
| 2025/4/18 |
6,530 |
6,680 |
6,530 |
6,640 |
+2.63% |
47,200 |
| 2025/4/17 |
6,250 |
6,470 |
6,250 |
6,470 |
+3.35% |
42,800 |
| 2025/4/16 |
6,420 |
6,490 |
6,220 |
6,260 |
-2.34% |
64,700 |
| 2025/4/15 |
6,400 |
6,470 |
6,350 |
6,410 |
+1.75% |
40,200 |
| 2025/4/14 |
6,130 |
6,350 |
6,040 |
6,300 |
+3.11% |
56,800 |
| 2025/4/11 |
6,030 |
6,160 |
5,900 |
6,110 |
-3.48% |
88,600 |
| 2025/4/10 |
6,460 |
6,470 |
6,280 |
6,330 |
+9.90% |
169,400 |
| 2025/4/9 |
5,830 |
5,940 |
5,700 |
5,760 |
-7.10% |
166,800 |
| 2025/4/8 |
6,060 |
6,320 |
6,030 |
6,200 |
+10.52% |
85,800 |
| 2025/4/7 |
5,660 |
5,770 |
5,440 |
5,610 |
-11.79% |
123,100 |
| 2025/4/4 |
6,700 |
6,700 |
6,170 |
6,360 |
-9.27% |
126,300 |
| 2025/4/3 |
7,230 |
7,290 |
6,900 |
7,010 |
-8.72% |
126,700 |
| 2025/4/2 |
7,730 |
7,730 |
7,540 |
7,680 |
-1.16% |
61,700 |
| 2025/4/1 |
7,920 |
8,000 |
7,730 |
7,770 |
-1.27% |
49,700 |
| 2025/3/31 |
7,910 |
7,980 |
7,740 |
7,870 |
-4.14% |
106,500 |
| 2025/3/28 |
8,280 |
8,430 |
8,140 |
8,210 |
-1.32% |
81,800 |
| 2025/3/27 |
8,080 |
8,320 |
8,010 |
8,320 |
+3.48% |
166,600 |
| 2025/3/26 |
8,040 |
8,060 |
7,930 |
8,040 |
+0.25% |
51,600 |
| 2025/3/25 |
8,170 |
8,170 |
7,980 |
8,020 |
-1.23% |
61,400 |
| 2025/3/24 |
8,250 |
8,250 |
8,100 |
8,120 |
-1.34% |
49,100 |
| 2025/3/21 |
7,980 |
8,240 |
7,980 |
8,230 |
+3.78% |
72,000 |
| 2025/3/19 |
7,900 |
8,020 |
7,860 |
7,930 |
-0.50% |
74,100 |
| 2025/3/18 |
7,790 |
8,020 |
7,750 |
7,970 |
+4.32% |
98,100 |
| 2025/3/17 |
7,640 |
7,690 |
7,560 |
7,640 |
+0.92% |
67,300 |
| 2025/3/14 |
7,410 |
7,570 |
7,360 |
7,570 |
+2.30% |
56,200 |
| 2025/3/13 |
7,380 |
7,490 |
7,340 |
7,400 |
+0.95% |
88,800 |
| 2025/3/12 |
7,170 |
7,340 |
7,170 |
7,330 |
+2.52% |
46,700 |
| 2025/3/11 |
7,190 |
7,270 |
6,970 |
7,150 |
-2.59% |
74,200 |
| 2025/3/10 |
7,500 |
7,520 |
7,340 |
7,340 |
-1.61% |
32,300 |
| 2025/3/7 |
7,430 |
7,480 |
7,310 |
7,460 |
-0.80% |
54,300 |
| 2025/3/6 |
7,410 |
7,540 |
7,380 |
7,520 |
+2.17% |
52,800 |
| 2025/3/5 |
7,210 |
7,430 |
7,210 |
7,360 |
+1.38% |
48,300 |
| 2025/3/4 |
7,240 |
7,290 |
7,130 |
7,260 |
+0.00% |
49,700 |
| 2025/3/3 |
7,300 |
7,350 |
7,170 |
7,260 |
+1.26% |
52,900 |
| 2025/2/28 |
7,310 |
7,310 |
7,130 |
7,170 |
-2.45% |
54,600 |
| 2025/2/27 |
7,400 |
7,430 |
7,240 |
7,350 |
-0.27% |
56,700 |
| 2025/2/26 |
7,330 |
7,380 |
7,290 |
7,370 |
+0.68% |
33,100 |
| 2025/2/25 |
7,320 |
7,430 |
7,290 |
7,320 |
-1.61% |
53,700 |
| 2025/2/21 |
7,410 |
7,440 |
7,330 |
7,440 |
-0.53% |
51,700 |
| 2025/2/20 |
7,540 |
7,610 |
7,380 |
7,480 |
-0.80% |
61,700 |
| 2025/2/19 |
7,730 |
7,860 |
7,500 |
7,540 |
-2.33% |
65,400 |
| 2025/2/18 |
7,700 |
7,840 |
7,640 |
7,720 |
+0.78% |
40,300 |
| 2025/2/17 |
7,650 |
7,760 |
7,590 |
7,660 |
+0.13% |
43,500 |
| 2025/2/14 |
7,470 |
7,680 |
7,340 |
7,650 |
+3.10% |
58,400 |
| 2025/2/13 |
7,580 |
7,580 |
7,350 |
7,420 |
-2.24% |
75,300 |
| 2025/2/12 |
7,430 |
7,620 |
7,390 |
7,590 |
+3.41% |
66,700 |
| 2025/2/10 |
7,480 |
7,530 |
7,290 |
7,340 |
-0.94% |
52,000 |
| 2025/2/7 |
7,450 |
7,490 |
7,320 |
7,410 |
+0.68% |
68,500 |
| 2025/2/6 |
7,360 |
7,390 |
7,280 |
7,360 |
-0.27% |
49,800 |
| 2025/2/5 |
7,350 |
7,520 |
7,290 |
7,380 |
+1.37% |
89,500 |
| 2025/2/4 |
7,160 |
7,330 |
7,070 |
7,280 |
+3.85% |
97,400 |
| 2025/2/3 |
7,110 |
7,170 |
6,970 |
7,010 |
-2.77% |
82,700 |
| 2025/1/31 |
7,240 |
7,250 |
7,100 |
7,210 |
+1.69% |
50,500 |
| 2025/1/30 |
6,960 |
7,090 |
6,960 |
7,090 |
+2.01% |
53,200 |
| 2025/1/29 |
6,940 |
6,990 |
6,870 |
6,950 |
+0.87% |
46,900 |
| 2025/1/28 |
6,800 |
6,910 |
6,770 |
6,890 |
+1.77% |
48,300 |
| 2025/1/27 |
6,790 |
6,880 |
6,760 |
6,770 |
+1.20% |
40,600 |
| 2025/1/24 |
6,770 |
6,780 |
6,630 |
6,690 |
-0.74% |
38,600 |
| 2025/1/23 |
6,780 |
6,780 |
6,680 |
6,740 |
-1.03% |
53,700 |
| 2025/1/22 |
6,850 |
6,870 |
6,720 |
6,810 |
+0.15% |
38,200 |
| 2025/1/21 |
6,900 |
6,930 |
6,680 |
6,800 |
+0.00% |
49,300 |
| 2025/1/20 |
6,850 |
6,900 |
6,750 |
6,800 |
+0.15% |
40,200 |
| 2025/1/17 |
6,790 |
6,800 |
6,600 |
6,790 |
+0.30% |
52,100 |
| 2025/1/16 |
6,800 |
6,860 |
6,770 |
6,770 |
+1.35% |
62,700 |
| 2025/1/15 |
6,540 |
6,680 |
6,540 |
6,680 |
+3.41% |
68,100 |
| 2025/1/14 |
6,490 |
6,500 |
6,380 |
6,460 |
-0.46% |
42,800 |
| 2025/1/10 |
6,560 |
6,560 |
6,440 |
6,490 |
-0.61% |
42,900 |
| 2025/1/9 |
6,530 |
6,570 |
6,490 |
6,530 |
+0.00% |
39,800 |
| 2025/1/8 |
6,420 |
6,570 |
6,390 |
6,530 |
+1.24% |
64,600 |
| 2025/1/7 |
6,500 |
6,500 |
6,410 |
6,450 |
+0.00% |
59,000 |
| 2025/1/6 |
6,420 |
6,450 |
6,380 |
6,450 |
+0.31% |
40,800 |
| 2024/12/30 |
6,420 |
6,500 |
6,410 |
6,430 |
+0.63% |
31,500 |
| 2024/12/27 |
6,350 |
6,420 |
6,350 |
6,390 |
+0.31% |
37,700 |
| 2024/12/26 |
6,380 |
6,380 |
6,310 |
6,370 |
+0.16% |
29,800 |
| 2024/12/25 |
6,380 |
6,380 |
6,280 |
6,360 |
+0.00% |
25,000 |
| 2024/12/24 |
6,280 |
6,390 |
6,280 |
6,360 |
+1.11% |
46,600 |
| 2024/12/23 |
6,220 |
6,340 |
6,190 |
6,290 |
+1.78% |
49,000 |
| 2024/12/20 |
6,300 |
6,300 |
6,170 |
6,180 |
-1.12% |
71,800 |
| 2024/12/19 |
6,210 |
6,290 |
6,170 |
6,250 |
-0.95% |
51,500 |
| 2024/12/18 |
6,270 |
6,360 |
6,220 |
6,310 |
+0.48% |
31,600 |
| 2024/12/17 |
6,380 |
6,380 |
6,250 |
6,280 |
-1.41% |
53,300 |
| 2024/12/16 |
6,430 |
6,440 |
6,330 |
6,370 |
-1.09% |
42,100 |
| 2024/12/13 |
6,580 |
6,620 |
6,370 |
6,440 |
-3.16% |
84,500 |
| 2024/12/12 |
6,680 |
6,700 |
6,630 |
6,650 |
+0.15% |
40,700 |
| 2024/12/11 |
6,560 |
6,640 |
6,520 |
6,640 |
+1.22% |
41,100 |
| 2024/12/10 |
6,630 |
6,680 |
6,560 |
6,560 |
-0.76% |
34,400 |
| 2024/12/9 |
6,660 |
6,680 |
6,440 |
6,610 |
+0.30% |
51,200 |
| 2024/12/6 |
6,530 |
6,590 |
6,470 |
6,590 |
+1.54% |
37,100 |
| 2024/12/5 |
6,490 |
6,520 |
6,400 |
6,490 |
+0.15% |
49,000 |
| 2024/12/4 |
6,560 |
6,580 |
6,450 |
6,480 |
-1.22% |
54,600 |
| 2024/12/3 |
6,540 |
6,650 |
6,510 |
6,560 |
+1.55% |
139,100 |
| 2024/12/2 |
6,200 |
6,460 |
6,170 |
6,460 |
+5.04% |
77,400 |
| 2024/11/29 |
6,040 |
6,180 |
5,990 |
6,150 |
+2.67% |
69,400 |
| 2024/11/28 |
5,920 |
6,020 |
5,910 |
5,990 |
+0.50% |
39,300 |
| 2024/11/27 |
6,030 |
6,070 |
5,950 |
5,960 |
-1.65% |
44,000 |
| 2024/11/26 |
6,220 |
6,240 |
6,040 |
6,060 |
-2.73% |
47,200 |
| 2024/11/25 |
6,250 |
6,360 |
6,230 |
6,230 |
-0.16% |
54,400 |
| 2024/11/22 |
6,240 |
6,310 |
6,200 |
6,240 |
+0.00% |
37,700 |
| 2024/11/21 |
6,180 |
6,250 |
6,170 |
6,240 |
+0.48% |
35,200 |
| 2024/11/20 |
6,300 |
6,300 |
6,160 |
6,210 |
-1.90% |
30,200 |
| 2024/11/19 |
6,290 |
6,350 |
6,240 |
6,330 |
+1.12% |
40,500 |
| 2024/11/18 |
6,310 |
6,340 |
6,210 |
6,260 |
-0.79% |
32,300 |
| 2024/11/15 |
6,470 |
6,490 |
6,310 |
6,310 |
-1.10% |
47,400 |
| 2024/11/14 |
6,380 |
6,440 |
6,300 |
6,380 |
+0.16% |
52,900 |
| 2024/11/13 |
6,600 |
6,670 |
6,350 |
6,370 |
-5.21% |
92,900 |
| 2024/11/12 |
6,690 |
6,840 |
6,660 |
6,720 |
+1.82% |
126,000 |
| 2024/11/11 |
6,600 |
6,660 |
6,510 |
6,600 |
+0.46% |
58,900 |
| 2024/11/8 |
6,560 |
6,610 |
6,480 |
6,570 |
+0.77% |
63,800 |
| 2024/11/7 |
6,430 |
6,560 |
6,340 |
6,520 |
+4.49% |
124,100 |
| 2024/11/6 |
6,000 |
6,240 |
6,000 |
6,240 |
+4.52% |
69,000 |
| 2024/11/5 |
5,990 |
6,030 |
5,940 |
5,970 |
+0.17% |
27,600 |
| 2024/11/1 |
5,960 |
6,030 |
5,920 |
5,960 |
-1.49% |
36,100 |
| 2024/10/31 |
6,030 |
6,090 |
6,000 |
6,050 |
+0.33% |
33,400 |
| 2024/10/30 |
6,030 |
6,070 |
6,000 |
6,030 |
+0.33% |
77,800 |
| 2024/10/29 |
5,940 |
6,030 |
5,910 |
6,010 |
+1.18% |
40,600 |
| 2024/10/28 |
5,730 |
5,940 |
5,730 |
5,940 |
+2.59% |
38,000 |
| 2024/10/25 |
5,800 |
5,870 |
5,760 |
5,790 |
-1.03% |
38,200 |
| 2024/10/24 |
5,860 |
5,880 |
5,780 |
5,850 |
-0.34% |
33,700 |
|
