| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
6,774 |
6,880 |
6,663 |
6,752 |
+0.67% |
1,411,100 |
| 2025/4/24 |
6,785 |
6,789 |
6,627 |
6,707 |
+0.06% |
1,067,200 |
| 2025/4/23 |
6,750 |
6,750 |
6,633 |
6,703 |
+1.07% |
1,046,300 |
| 2025/4/22 |
6,544 |
6,638 |
6,510 |
6,632 |
+0.33% |
778,200 |
| 2025/4/21 |
6,782 |
6,795 |
6,610 |
6,610 |
-3.22% |
765,300 |
| 2025/4/18 |
6,783 |
6,839 |
6,721 |
6,830 |
+0.44% |
687,200 |
| 2025/4/17 |
6,710 |
6,835 |
6,702 |
6,800 |
+0.41% |
676,000 |
| 2025/4/16 |
6,767 |
6,847 |
6,695 |
6,772 |
-0.81% |
1,311,000 |
| 2025/4/15 |
6,903 |
6,950 |
6,807 |
6,827 |
+0.35% |
743,100 |
| 2025/4/14 |
6,800 |
6,979 |
6,768 |
6,803 |
+1.17% |
1,063,000 |
| 2025/4/11 |
6,799 |
6,881 |
6,688 |
6,724 |
-6.60% |
2,116,300 |
| 2025/4/10 |
7,325 |
7,341 |
7,077 |
7,199 |
+3.96% |
1,988,800 |
| 2025/4/9 |
7,204 |
7,218 |
6,801 |
6,925 |
-5.01% |
1,810,300 |
| 2025/4/8 |
7,316 |
7,362 |
7,158 |
7,290 |
+1.73% |
1,255,800 |
| 2025/4/7 |
7,154 |
7,362 |
7,017 |
7,166 |
-5.76% |
1,385,900 |
| 2025/4/4 |
7,517 |
7,858 |
7,506 |
7,604 |
+0.05% |
1,743,600 |
| 2025/4/3 |
7,400 |
7,646 |
7,367 |
7,600 |
+0.09% |
1,524,800 |
| 2025/4/2 |
7,850 |
7,850 |
7,578 |
7,593 |
-4.09% |
1,217,300 |
| 2025/4/1 |
7,892 |
7,949 |
7,831 |
7,917 |
+2.12% |
1,096,700 |
| 2025/3/31 |
7,924 |
7,952 |
7,685 |
7,753 |
-3.98% |
1,524,800 |
| 2025/3/28 |
8,036 |
8,082 |
7,966 |
8,074 |
+1.17% |
1,249,000 |
| 2025/3/27 |
8,008 |
8,080 |
7,910 |
7,981 |
-0.89% |
1,119,200 |
| 2025/3/26 |
8,134 |
8,144 |
7,985 |
8,053 |
-0.37% |
1,183,300 |
| 2025/3/25 |
8,190 |
8,192 |
8,027 |
8,083 |
-0.31% |
878,400 |
| 2025/3/24 |
8,130 |
8,140 |
8,045 |
8,108 |
-0.83% |
860,300 |
| 2025/3/21 |
7,956 |
8,176 |
7,912 |
8,176 |
+2.34% |
2,298,000 |
| 2025/3/19 |
7,995 |
8,135 |
7,906 |
7,989 |
+1.74% |
1,412,300 |
| 2025/3/18 |
7,798 |
7,911 |
7,713 |
7,852 |
+1.82% |
993,000 |
| 2025/3/17 |
7,620 |
7,792 |
7,620 |
7,712 |
+1.23% |
781,400 |
| 2025/3/14 |
7,589 |
7,710 |
7,514 |
7,618 |
-0.52% |
1,372,500 |
| 2025/3/13 |
7,629 |
7,709 |
7,585 |
7,658 |
+1.06% |
1,141,500 |
| 2025/3/12 |
7,440 |
7,625 |
7,379 |
7,578 |
+0.91% |
1,181,300 |
| 2025/3/11 |
7,366 |
7,550 |
7,309 |
7,510 |
+1.61% |
1,123,200 |
| 2025/3/10 |
7,507 |
7,520 |
7,343 |
7,391 |
-0.47% |
911,500 |
| 2025/3/7 |
7,420 |
7,488 |
7,341 |
7,426 |
-0.67% |
1,123,100 |
| 2025/3/6 |
7,418 |
7,560 |
7,414 |
7,476 |
+0.78% |
1,161,100 |
| 2025/3/5 |
7,465 |
7,479 |
7,296 |
7,418 |
+0.16% |
885,300 |
| 2025/3/4 |
7,299 |
7,483 |
7,293 |
7,406 |
+1.47% |
1,350,500 |
| 2025/3/3 |
7,449 |
7,450 |
7,271 |
7,299 |
-0.35% |
977,400 |
| 2025/2/28 |
7,220 |
7,342 |
7,206 |
7,325 |
-0.30% |
1,745,600 |
| 2025/2/27 |
7,379 |
7,416 |
7,290 |
7,347 |
-0.42% |
1,085,800 |
| 2025/2/26 |
7,349 |
7,397 |
7,233 |
7,378 |
+0.39% |
1,058,800 |
| 2025/2/25 |
7,222 |
7,400 |
7,200 |
7,349 |
+2.15% |
1,565,800 |
| 2025/2/21 |
7,207 |
7,298 |
7,163 |
7,194 |
+0.87% |
1,088,800 |
| 2025/2/20 |
7,188 |
7,209 |
7,054 |
7,132 |
-1.59% |
1,750,700 |
| 2025/2/19 |
7,421 |
7,457 |
7,247 |
7,247 |
-3.15% |
1,398,200 |
| 2025/2/18 |
7,550 |
7,676 |
7,483 |
7,483 |
-1.54% |
1,144,100 |
| 2025/2/17 |
7,370 |
7,718 |
7,244 |
7,600 |
+3.75% |
2,145,900 |
| 2025/2/14 |
8,050 |
8,099 |
7,325 |
7,325 |
-9.80% |
2,400,400 |
| 2025/2/13 |
8,000 |
8,190 |
7,991 |
8,121 |
+2.72% |
982,300 |
| 2025/2/12 |
8,010 |
8,075 |
7,897 |
7,906 |
-1.58% |
1,396,900 |
| 2025/2/10 |
7,927 |
8,044 |
7,919 |
8,033 |
+1.35% |
593,000 |
| 2025/2/7 |
7,948 |
8,023 |
7,909 |
7,926 |
-1.02% |
519,600 |
| 2025/2/6 |
8,061 |
8,117 |
7,995 |
8,008 |
+0.43% |
657,900 |
| 2025/2/5 |
7,987 |
8,058 |
7,933 |
7,974 |
-1.23% |
677,600 |
| 2025/2/4 |
8,157 |
8,160 |
7,995 |
8,073 |
+0.82% |
733,500 |
| 2025/2/3 |
7,986 |
8,051 |
7,854 |
8,007 |
-1.59% |
1,022,200 |
| 2025/1/31 |
8,110 |
8,179 |
8,079 |
8,136 |
+0.48% |
831,000 |
| 2025/1/30 |
8,145 |
8,195 |
8,061 |
8,097 |
-1.20% |
1,435,000 |
| 2025/1/29 |
8,115 |
8,199 |
8,067 |
8,195 |
+1.00% |
1,042,000 |
| 2025/1/28 |
8,070 |
8,239 |
8,070 |
8,114 |
+1.00% |
1,038,700 |
| 2025/1/27 |
8,051 |
8,121 |
8,014 |
8,034 |
+0.35% |
798,100 |
| 2025/1/24 |
8,016 |
8,030 |
7,949 |
8,006 |
+0.70% |
762,500 |
| 2025/1/23 |
7,970 |
7,992 |
7,912 |
7,950 |
-0.65% |
834,800 |
| 2025/1/22 |
8,051 |
8,066 |
7,944 |
8,002 |
-0.17% |
884,000 |
| 2025/1/21 |
8,025 |
8,087 |
7,972 |
8,016 |
+0.11% |
628,400 |
| 2025/1/20 |
7,949 |
8,036 |
7,926 |
8,007 |
+0.57% |
777,300 |
| 2025/1/17 |
7,970 |
8,000 |
7,925 |
7,962 |
-0.52% |
980,000 |
| 2025/1/16 |
8,081 |
8,118 |
8,004 |
8,004 |
-0.73% |
800,300 |
| 2025/1/15 |
8,121 |
8,216 |
8,013 |
8,063 |
+0.15% |
939,200 |
| 2025/1/14 |
7,940 |
8,074 |
7,817 |
8,051 |
-0.15% |
1,685,500 |
| 2025/1/10 |
8,383 |
8,431 |
8,035 |
8,063 |
-4.17% |
1,759,200 |
| 2025/1/9 |
8,362 |
8,453 |
8,348 |
8,414 |
+0.06% |
869,800 |
| 2025/1/8 |
8,450 |
8,519 |
8,320 |
8,409 |
-1.20% |
1,160,600 |
| 2025/1/7 |
8,450 |
8,631 |
8,428 |
8,511 |
+1.20% |
849,800 |
| 2025/1/6 |
8,601 |
8,625 |
8,363 |
8,410 |
-2.21% |
1,162,200 |
| 2024/12/30 |
8,657 |
8,673 |
8,577 |
8,600 |
-0.66% |
817,400 |
| 2024/12/27 |
8,600 |
8,716 |
8,574 |
8,657 |
+0.24% |
1,153,900 |
| 2024/12/26 |
8,560 |
8,663 |
8,555 |
8,636 |
+0.59% |
1,145,900 |
| 2024/12/25 |
8,593 |
8,611 |
8,503 |
8,585 |
-0.10% |
654,100 |
| 2024/12/24 |
8,587 |
8,627 |
8,571 |
8,594 |
-0.07% |
449,700 |
| 2024/12/23 |
8,475 |
8,640 |
8,464 |
8,600 |
+1.38% |
785,500 |
| 2024/12/20 |
8,520 |
8,535 |
8,376 |
8,483 |
-0.60% |
2,780,100 |
| 2024/12/19 |
8,521 |
8,641 |
8,521 |
8,534 |
-0.87% |
680,800 |
| 2024/12/18 |
8,610 |
8,674 |
8,597 |
8,609 |
+0.02% |
858,300 |
| 2024/12/17 |
8,710 |
8,736 |
8,570 |
8,607 |
-1.52% |
1,064,400 |
| 2024/12/16 |
8,689 |
8,767 |
8,673 |
8,740 |
+0.59% |
728,700 |
| 2024/12/13 |
8,710 |
8,846 |
8,608 |
8,689 |
-1.79% |
1,518,000 |
| 2024/12/12 |
8,839 |
8,931 |
8,780 |
8,847 |
+1.22% |
1,132,700 |
| 2024/12/11 |
8,888 |
8,938 |
8,707 |
8,740 |
-0.66% |
1,136,800 |
| 2024/12/10 |
8,909 |
8,910 |
8,750 |
8,798 |
+0.16% |
853,400 |
| 2024/12/9 |
8,885 |
8,938 |
8,747 |
8,784 |
-0.27% |
1,014,600 |
| 2024/12/6 |
9,093 |
9,099 |
8,700 |
8,808 |
-2.78% |
992,200 |
| 2024/12/5 |
8,962 |
9,074 |
8,930 |
9,060 |
+1.32% |
927,000 |
| 2024/12/4 |
9,155 |
9,161 |
8,883 |
8,942 |
-2.34% |
1,132,600 |
| 2024/12/3 |
8,948 |
9,211 |
8,915 |
9,156 |
+3.47% |
1,496,700 |
| 2024/12/2 |
8,686 |
8,938 |
8,686 |
8,849 |
+1.89% |
1,029,800 |
| 2024/11/29 |
8,663 |
8,789 |
8,618 |
8,685 |
-0.03% |
870,100 |
| 2024/11/28 |
8,600 |
8,700 |
8,588 |
8,688 |
+0.29% |
845,000 |
| 2024/11/27 |
8,716 |
8,725 |
8,600 |
8,663 |
+0.58% |
1,097,000 |
| 2024/11/26 |
8,724 |
8,759 |
8,513 |
8,613 |
-2.11% |
1,243,800 |
| 2024/11/25 |
9,000 |
9,060 |
8,799 |
8,799 |
-1.25% |
3,199,500 |
| 2024/11/22 |
8,938 |
8,996 |
8,840 |
8,910 |
-0.47% |
1,053,200 |
| 2024/11/21 |
9,071 |
9,180 |
8,952 |
8,952 |
-0.53% |
989,200 |
| 2024/11/20 |
8,755 |
9,044 |
8,725 |
9,000 |
+2.72% |
1,342,200 |
| 2024/11/19 |
8,758 |
8,829 |
8,696 |
8,762 |
+0.05% |
1,488,100 |
| 2024/11/18 |
8,980 |
9,039 |
8,723 |
8,758 |
-4.05% |
1,605,400 |
| 2024/11/15 |
9,271 |
9,340 |
9,117 |
9,128 |
-0.72% |
903,400 |
| 2024/11/14 |
9,083 |
9,277 |
9,080 |
9,194 |
+0.92% |
971,700 |
| 2024/11/13 |
9,276 |
9,331 |
9,028 |
9,110 |
-2.47% |
1,547,400 |
| 2024/11/12 |
9,500 |
9,558 |
9,317 |
9,341 |
-1.10% |
986,300 |
| 2024/11/11 |
9,580 |
9,605 |
9,430 |
9,445 |
-0.56% |
994,000 |
| 2024/11/8 |
9,516 |
9,612 |
9,444 |
9,498 |
-0.02% |
1,338,900 |
| 2024/11/7 |
9,657 |
9,669 |
9,401 |
9,500 |
-1.15% |
1,416,200 |
| 2024/11/6 |
9,402 |
9,647 |
9,338 |
9,611 |
+2.11% |
1,233,300 |
| 2024/11/5 |
9,454 |
9,454 |
9,234 |
9,412 |
+2.23% |
1,545,000 |
| 2024/11/1 |
9,090 |
9,294 |
9,084 |
9,207 |
-0.70% |
1,622,500 |
| 2024/10/31 |
9,171 |
9,338 |
8,900 |
9,272 |
+1.23% |
2,338,000 |
| 2024/10/30 |
9,160 |
9,277 |
9,145 |
9,159 |
-0.26% |
2,673,800 |
| 2024/10/29 |
9,051 |
9,222 |
9,007 |
9,183 |
+0.36% |
1,035,000 |
| 2024/10/28 |
9,063 |
9,178 |
9,022 |
9,150 |
+1.26% |
867,600 |
| 2024/10/25 |
9,170 |
9,180 |
8,982 |
9,036 |
-1.73% |
826,500 |
| 2024/10/24 |
9,034 |
9,244 |
9,004 |
9,195 |
+1.00% |
1,446,500 |
|
