| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
7,861 |
7,917 |
7,756 |
7,844 |
-2.08% |
930,100 |
| 2025/4/24 |
8,320 |
8,334 |
7,962 |
8,011 |
-3.71% |
592,800 |
| 2025/4/23 |
8,380 |
8,392 |
8,254 |
8,320 |
+0.20% |
426,900 |
| 2025/4/22 |
8,293 |
8,370 |
8,180 |
8,303 |
-0.06% |
457,700 |
| 2025/4/21 |
8,329 |
8,412 |
8,241 |
8,308 |
+0.89% |
703,900 |
| 2025/4/18 |
8,020 |
8,245 |
7,917 |
8,235 |
+4.06% |
769,200 |
| 2025/4/17 |
8,092 |
8,114 |
7,891 |
7,914 |
-2.26% |
694,500 |
| 2025/4/16 |
7,732 |
8,142 |
7,675 |
8,097 |
+6.04% |
1,007,400 |
| 2025/4/15 |
7,550 |
7,836 |
7,490 |
7,636 |
-4.31% |
2,012,300 |
| 2025/4/14 |
8,080 |
8,165 |
7,922 |
7,980 |
-1.77% |
795,300 |
| 2025/4/11 |
7,996 |
8,126 |
7,951 |
8,124 |
+0.56% |
895,600 |
| 2025/4/10 |
7,663 |
8,124 |
7,529 |
8,079 |
+8.28% |
848,500 |
| 2025/4/9 |
7,458 |
7,506 |
7,334 |
7,461 |
+0.69% |
618,800 |
| 2025/4/8 |
7,276 |
7,439 |
7,136 |
7,410 |
+3.74% |
612,000 |
| 2025/4/7 |
7,039 |
7,303 |
7,020 |
7,143 |
-6.25% |
701,600 |
| 2025/4/4 |
7,623 |
7,725 |
7,541 |
7,619 |
+0.93% |
851,700 |
| 2025/4/3 |
7,280 |
7,550 |
7,268 |
7,549 |
+1.27% |
626,300 |
| 2025/4/2 |
7,440 |
7,490 |
7,334 |
7,454 |
+0.13% |
584,600 |
| 2025/4/1 |
7,449 |
7,535 |
7,407 |
7,444 |
+0.57% |
411,200 |
| 2025/3/31 |
7,473 |
7,493 |
7,340 |
7,402 |
-2.90% |
539,900 |
| 2025/3/28 |
7,555 |
7,632 |
7,523 |
7,623 |
+1.69% |
740,700 |
| 2025/3/27 |
7,389 |
7,496 |
7,367 |
7,496 |
+1.75% |
655,200 |
| 2025/3/26 |
7,504 |
7,544 |
7,337 |
7,367 |
-0.70% |
549,300 |
| 2025/3/25 |
7,488 |
7,533 |
7,340 |
7,419 |
+1.94% |
681,400 |
| 2025/3/24 |
7,445 |
7,445 |
7,260 |
7,278 |
-1.58% |
473,200 |
| 2025/3/21 |
7,304 |
7,424 |
7,262 |
7,395 |
+1.26% |
576,400 |
| 2025/3/19 |
7,200 |
7,334 |
7,178 |
7,303 |
+0.43% |
298,300 |
| 2025/3/18 |
7,180 |
7,334 |
7,133 |
7,272 |
+3.27% |
470,300 |
| 2025/3/17 |
7,068 |
7,069 |
6,990 |
7,042 |
+0.99% |
322,900 |
| 2025/3/14 |
6,909 |
7,017 |
6,866 |
6,973 |
+0.93% |
323,200 |
| 2025/3/13 |
6,893 |
6,998 |
6,869 |
6,909 |
+0.74% |
281,000 |
| 2025/3/12 |
6,919 |
6,954 |
6,830 |
6,858 |
-0.97% |
346,800 |
| 2025/3/11 |
6,730 |
6,950 |
6,688 |
6,925 |
+1.39% |
465,000 |
| 2025/3/10 |
6,888 |
6,892 |
6,778 |
6,830 |
-1.10% |
427,300 |
| 2025/3/7 |
6,959 |
7,056 |
6,906 |
6,906 |
-2.17% |
404,400 |
| 2025/3/6 |
6,990 |
7,077 |
6,985 |
7,059 |
+1.73% |
501,700 |
| 2025/3/5 |
7,100 |
7,145 |
6,915 |
6,939 |
-1.71% |
436,700 |
| 2025/3/4 |
7,175 |
7,232 |
6,966 |
7,060 |
-1.63% |
448,100 |
| 2025/3/3 |
7,141 |
7,195 |
7,086 |
7,177 |
+1.28% |
361,800 |
| 2025/2/28 |
7,220 |
7,232 |
7,053 |
7,086 |
-1.51% |
673,700 |
| 2025/2/27 |
7,117 |
7,239 |
7,053 |
7,195 |
+0.77% |
529,700 |
| 2025/2/26 |
7,164 |
7,216 |
7,027 |
7,140 |
-0.67% |
1,249,400 |
| 2025/2/25 |
7,112 |
7,241 |
7,100 |
7,188 |
+0.25% |
858,700 |
| 2025/2/21 |
7,129 |
7,252 |
7,093 |
7,170 |
+0.72% |
524,900 |
| 2025/2/20 |
7,147 |
7,183 |
7,103 |
7,119 |
-0.85% |
395,100 |
| 2025/2/19 |
7,298 |
7,316 |
7,156 |
7,180 |
-0.62% |
479,000 |
| 2025/2/18 |
7,204 |
7,259 |
7,174 |
7,225 |
+0.77% |
256,000 |
| 2025/2/17 |
7,203 |
7,245 |
7,143 |
7,170 |
+0.25% |
327,800 |
| 2025/2/14 |
7,156 |
7,224 |
7,112 |
7,152 |
+0.03% |
364,400 |
| 2025/2/13 |
7,146 |
7,235 |
7,100 |
7,150 |
+0.61% |
332,400 |
| 2025/2/12 |
7,132 |
7,156 |
7,045 |
7,107 |
+0.28% |
337,400 |
| 2025/2/10 |
7,050 |
7,143 |
7,030 |
7,087 |
+0.47% |
308,200 |
| 2025/2/7 |
7,282 |
7,317 |
7,046 |
7,054 |
-3.20% |
567,700 |
| 2025/2/6 |
7,121 |
7,287 |
7,120 |
7,287 |
+2.33% |
423,100 |
| 2025/2/5 |
7,060 |
7,156 |
7,051 |
7,121 |
+0.92% |
367,300 |
| 2025/2/4 |
7,094 |
7,130 |
6,993 |
7,056 |
+0.13% |
385,700 |
| 2025/2/3 |
6,914 |
7,055 |
6,911 |
7,047 |
+0.57% |
359,200 |
| 2025/1/31 |
7,077 |
7,078 |
6,968 |
7,007 |
-0.88% |
452,300 |
| 2025/1/30 |
7,030 |
7,084 |
7,011 |
7,069 |
+0.97% |
462,700 |
| 2025/1/29 |
6,929 |
7,020 |
6,889 |
7,001 |
+1.04% |
427,800 |
| 2025/1/28 |
6,699 |
6,945 |
6,688 |
6,929 |
+3.23% |
621,400 |
| 2025/1/27 |
6,762 |
6,796 |
6,687 |
6,712 |
-0.74% |
583,000 |
| 2025/1/24 |
6,604 |
6,793 |
6,604 |
6,762 |
+2.94% |
582,400 |
| 2025/1/23 |
6,808 |
6,825 |
6,569 |
6,569 |
-2.07% |
666,200 |
| 2025/1/22 |
6,645 |
6,725 |
6,603 |
6,708 |
+1.07% |
497,700 |
| 2025/1/21 |
6,607 |
6,671 |
6,595 |
6,637 |
+0.56% |
453,300 |
| 2025/1/20 |
6,620 |
6,657 |
6,554 |
6,600 |
+0.58% |
444,500 |
| 2025/1/17 |
6,541 |
6,569 |
6,410 |
6,562 |
+1.28% |
591,100 |
| 2025/1/16 |
6,487 |
6,658 |
6,463 |
6,479 |
+2.37% |
1,010,000 |
| 2025/1/15 |
6,451 |
6,477 |
6,251 |
6,329 |
+4.59% |
1,371,000 |
| 2025/1/14 |
6,050 |
6,119 |
6,001 |
6,051 |
-0.08% |
625,700 |
| 2025/1/10 |
6,070 |
6,138 |
6,055 |
6,056 |
-0.23% |
439,400 |
| 2025/1/9 |
6,100 |
6,130 |
6,055 |
6,070 |
-0.49% |
346,900 |
| 2025/1/8 |
6,116 |
6,131 |
6,039 |
6,100 |
-0.86% |
441,900 |
| 2025/1/7 |
6,170 |
6,219 |
6,109 |
6,153 |
+0.89% |
483,000 |
| 2025/1/6 |
6,165 |
6,234 |
6,088 |
6,099 |
-0.89% |
569,000 |
| 2024/12/30 |
6,262 |
6,291 |
6,119 |
6,154 |
-1.71% |
517,500 |
| 2024/12/27 |
6,300 |
6,320 |
6,211 |
6,261 |
-0.19% |
385,000 |
| 2024/12/26 |
6,206 |
6,288 |
6,183 |
6,273 |
+0.46% |
478,200 |
| 2024/12/25 |
6,200 |
6,250 |
6,167 |
6,244 |
+0.43% |
405,000 |
| 2024/12/24 |
6,525 |
6,534 |
6,210 |
6,217 |
-6.19% |
1,074,200 |
| 2024/12/23 |
6,600 |
6,652 |
6,596 |
6,627 |
+0.17% |
293,000 |
| 2024/12/20 |
6,789 |
6,795 |
6,589 |
6,616 |
-1.39% |
643,300 |
| 2024/12/19 |
6,650 |
6,759 |
6,610 |
6,709 |
-0.10% |
373,700 |
| 2024/12/18 |
6,831 |
6,845 |
6,716 |
6,716 |
-0.71% |
355,300 |
| 2024/12/17 |
6,800 |
6,884 |
6,750 |
6,764 |
-0.27% |
334,000 |
| 2024/12/16 |
6,850 |
6,853 |
6,720 |
6,782 |
-0.88% |
369,700 |
| 2024/12/13 |
6,720 |
6,842 |
6,716 |
6,842 |
+1.47% |
531,800 |
| 2024/12/12 |
6,706 |
6,854 |
6,700 |
6,743 |
+2.03% |
627,100 |
| 2024/12/11 |
6,511 |
6,620 |
6,454 |
6,609 |
+1.80% |
450,100 |
| 2024/12/10 |
6,556 |
6,583 |
6,470 |
6,492 |
-1.19% |
295,600 |
| 2024/12/9 |
6,590 |
6,619 |
6,534 |
6,570 |
+0.38% |
308,400 |
| 2024/12/6 |
6,645 |
6,660 |
6,540 |
6,545 |
-1.84% |
297,900 |
| 2024/12/5 |
6,628 |
6,705 |
6,605 |
6,668 |
+1.14% |
498,000 |
| 2024/12/4 |
6,620 |
6,627 |
6,540 |
6,593 |
-0.44% |
397,700 |
| 2024/12/3 |
6,580 |
6,640 |
6,533 |
6,622 |
+1.33% |
420,400 |
| 2024/12/2 |
6,539 |
6,550 |
6,444 |
6,535 |
-0.12% |
591,100 |
| 2024/11/29 |
6,380 |
6,578 |
6,320 |
6,543 |
+3.38% |
849,400 |
| 2024/11/28 |
6,212 |
6,390 |
6,205 |
6,329 |
+2.23% |
589,500 |
| 2024/11/27 |
6,250 |
6,318 |
6,165 |
6,191 |
-0.29% |
453,200 |
| 2024/11/26 |
6,100 |
6,216 |
6,087 |
6,209 |
+2.10% |
457,100 |
| 2024/11/25 |
6,090 |
6,199 |
6,080 |
6,081 |
+1.03% |
969,300 |
| 2024/11/22 |
5,950 |
6,040 |
5,902 |
6,019 |
+0.48% |
348,100 |
| 2024/11/21 |
6,150 |
6,189 |
5,982 |
5,990 |
-2.01% |
525,100 |
| 2024/11/20 |
5,962 |
6,148 |
5,955 |
6,113 |
+2.84% |
556,600 |
| 2024/11/19 |
5,982 |
6,033 |
5,898 |
5,944 |
-0.29% |
303,200 |
| 2024/11/18 |
5,949 |
6,014 |
5,916 |
5,961 |
+0.03% |
233,100 |
| 2024/11/15 |
6,041 |
6,041 |
5,949 |
5,959 |
-0.80% |
262,100 |
| 2024/11/14 |
6,049 |
6,081 |
5,992 |
6,007 |
-1.28% |
350,700 |
| 2024/11/13 |
6,100 |
6,132 |
6,052 |
6,085 |
+0.15% |
337,600 |
| 2024/11/12 |
6,133 |
6,149 |
6,051 |
6,076 |
-0.44% |
280,200 |
| 2024/11/11 |
6,165 |
6,174 |
6,082 |
6,103 |
-0.52% |
347,400 |
| 2024/11/8 |
6,044 |
6,170 |
6,018 |
6,135 |
+2.25% |
469,800 |
| 2024/11/7 |
5,970 |
6,046 |
5,951 |
6,000 |
+1.68% |
441,400 |
| 2024/11/6 |
5,957 |
5,966 |
5,889 |
5,901 |
-0.72% |
463,700 |
| 2024/11/5 |
5,857 |
5,944 |
5,772 |
5,944 |
+1.99% |
372,000 |
| 2024/11/1 |
5,771 |
5,894 |
5,741 |
5,828 |
+0.02% |
452,100 |
| 2024/10/31 |
5,850 |
5,863 |
5,784 |
5,827 |
-0.14% |
465,700 |
| 2024/10/30 |
5,890 |
5,933 |
5,835 |
5,835 |
-0.26% |
1,951,000 |
| 2024/10/29 |
5,850 |
5,872 |
5,811 |
5,850 |
+0.29% |
351,900 |
| 2024/10/28 |
5,766 |
5,851 |
5,751 |
5,833 |
+0.86% |
317,600 |
| 2024/10/25 |
5,800 |
5,812 |
5,758 |
5,783 |
-0.21% |
331,400 |
| 2024/10/24 |
5,714 |
5,848 |
5,695 |
5,795 |
+0.92% |
493,700 |
|
