| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
9,012 |
9,071 |
8,941 |
8,976 |
-0.40% |
403,400 |
| 2025/4/24 |
9,115 |
9,187 |
8,971 |
9,012 |
-0.97% |
443,600 |
| 2025/4/23 |
9,195 |
9,221 |
9,098 |
9,100 |
-0.09% |
384,700 |
| 2025/4/22 |
8,990 |
9,178 |
8,953 |
9,108 |
+0.64% |
222,400 |
| 2025/4/21 |
9,035 |
9,157 |
9,021 |
9,050 |
-0.56% |
219,800 |
| 2025/4/18 |
8,965 |
9,131 |
8,899 |
9,101 |
+2.26% |
318,700 |
| 2025/4/17 |
8,796 |
8,920 |
8,711 |
8,900 |
+0.63% |
288,400 |
| 2025/4/16 |
8,690 |
8,875 |
8,690 |
8,844 |
+1.77% |
383,400 |
| 2025/4/15 |
8,637 |
8,743 |
8,591 |
8,690 |
+1.57% |
286,700 |
| 2025/4/14 |
8,600 |
8,705 |
8,539 |
8,556 |
+0.47% |
252,700 |
| 2025/4/11 |
8,539 |
8,590 |
8,436 |
8,516 |
-3.60% |
538,500 |
| 2025/4/10 |
8,770 |
8,896 |
8,675 |
8,834 |
+4.30% |
555,400 |
| 2025/4/9 |
8,467 |
8,550 |
8,327 |
8,470 |
-0.75% |
359,300 |
| 2025/4/8 |
8,308 |
8,589 |
8,290 |
8,534 |
+6.57% |
492,000 |
| 2025/4/7 |
7,916 |
8,188 |
7,748 |
8,008 |
-4.28% |
910,400 |
| 2025/4/4 |
8,526 |
8,568 |
8,191 |
8,366 |
-2.85% |
581,700 |
| 2025/4/3 |
8,388 |
8,722 |
8,382 |
8,611 |
-0.89% |
659,200 |
| 2025/4/2 |
8,679 |
8,802 |
8,610 |
8,688 |
-0.06% |
483,600 |
| 2025/4/1 |
8,860 |
8,966 |
8,638 |
8,693 |
-1.15% |
541,600 |
| 2025/3/31 |
8,825 |
8,872 |
8,690 |
8,794 |
-5.19% |
807,800 |
| 2025/3/28 |
9,194 |
9,284 |
9,114 |
9,275 |
-0.84% |
426,200 |
| 2025/3/27 |
9,246 |
9,388 |
9,210 |
9,354 |
+0.40% |
553,100 |
| 2025/3/26 |
9,544 |
9,544 |
9,278 |
9,317 |
-3.43% |
530,800 |
| 2025/3/25 |
9,697 |
9,829 |
9,646 |
9,648 |
+0.21% |
430,300 |
| 2025/3/24 |
9,600 |
9,720 |
9,540 |
9,628 |
+1.08% |
464,900 |
| 2025/3/21 |
9,500 |
9,627 |
9,490 |
9,525 |
-0.27% |
582,700 |
| 2025/3/19 |
9,378 |
9,580 |
9,364 |
9,551 |
+1.39% |
378,500 |
| 2025/3/18 |
9,310 |
9,470 |
9,310 |
9,420 |
+1.18% |
296,900 |
| 2025/3/17 |
9,250 |
9,376 |
9,228 |
9,310 |
+1.57% |
343,200 |
| 2025/3/14 |
9,035 |
9,247 |
9,024 |
9,166 |
+1.46% |
418,500 |
| 2025/3/13 |
9,100 |
9,134 |
9,020 |
9,034 |
-0.32% |
211,800 |
| 2025/3/12 |
8,911 |
9,130 |
8,899 |
9,063 |
+1.04% |
380,800 |
| 2025/3/11 |
8,833 |
9,017 |
8,775 |
8,970 |
+2.07% |
657,700 |
| 2025/3/10 |
8,766 |
8,859 |
8,691 |
8,788 |
-0.24% |
350,500 |
| 2025/3/7 |
8,866 |
8,900 |
8,789 |
8,809 |
-1.66% |
285,100 |
| 2025/3/6 |
8,959 |
8,995 |
8,844 |
8,958 |
+0.79% |
291,800 |
| 2025/3/5 |
8,866 |
8,941 |
8,766 |
8,888 |
+1.52% |
462,500 |
| 2025/3/4 |
8,869 |
8,893 |
8,632 |
8,755 |
-3.01% |
499,300 |
| 2025/3/3 |
9,011 |
9,048 |
8,959 |
9,027 |
+1.54% |
320,200 |
| 2025/2/28 |
9,048 |
9,127 |
8,846 |
8,890 |
-2.03% |
512,100 |
| 2025/2/27 |
9,037 |
9,074 |
9,000 |
9,074 |
+0.77% |
231,000 |
| 2025/2/26 |
8,960 |
9,025 |
8,824 |
9,005 |
+0.20% |
390,000 |
| 2025/2/25 |
8,977 |
9,050 |
8,908 |
8,987 |
-0.84% |
493,700 |
| 2025/2/21 |
9,029 |
9,070 |
8,977 |
9,063 |
-1.05% |
603,800 |
| 2025/2/20 |
9,246 |
9,298 |
9,010 |
9,159 |
-1.54% |
727,700 |
| 2025/2/19 |
8,918 |
9,371 |
8,893 |
9,302 |
+6.98% |
1,845,700 |
| 2025/2/18 |
8,561 |
8,708 |
8,550 |
8,695 |
+1.53% |
444,300 |
| 2025/2/17 |
8,516 |
8,687 |
8,456 |
8,564 |
+0.50% |
727,800 |
| 2025/2/14 |
8,704 |
8,771 |
8,491 |
8,521 |
-3.76% |
1,271,500 |
| 2025/2/13 |
8,904 |
8,957 |
8,792 |
8,854 |
-0.66% |
612,000 |
| 2025/2/12 |
9,050 |
9,083 |
8,834 |
8,913 |
-1.82% |
905,800 |
| 2025/2/10 |
9,230 |
9,230 |
9,061 |
9,078 |
-2.37% |
554,900 |
| 2025/2/7 |
9,341 |
9,394 |
9,250 |
9,298 |
-0.13% |
442,200 |
| 2025/2/6 |
9,563 |
9,630 |
9,308 |
9,310 |
-2.03% |
684,400 |
| 2025/2/5 |
9,554 |
9,654 |
9,384 |
9,503 |
+1.37% |
649,800 |
| 2025/2/4 |
9,475 |
9,530 |
9,264 |
9,375 |
+2.18% |
1,058,500 |
| 2025/2/3 |
9,150 |
9,579 |
9,125 |
9,175 |
-8.71% |
1,646,000 |
| 2025/1/31 |
10,485 |
10,785 |
10,005 |
10,050 |
-4.51% |
1,410,400 |
| 2025/1/30 |
10,420 |
10,575 |
10,395 |
10,525 |
+1.49% |
376,100 |
| 2025/1/29 |
10,250 |
10,435 |
10,220 |
10,370 |
+0.88% |
380,700 |
| 2025/1/28 |
10,220 |
10,390 |
10,100 |
10,280 |
+0.83% |
361,000 |
| 2025/1/27 |
10,150 |
10,285 |
10,120 |
10,195 |
+1.14% |
317,700 |
| 2025/1/24 |
10,070 |
10,225 |
10,070 |
10,080 |
+0.10% |
244,400 |
| 2025/1/23 |
10,070 |
10,125 |
10,015 |
10,070 |
-0.05% |
293,100 |
| 2025/1/22 |
10,000 |
10,150 |
9,958 |
10,075 |
+0.65% |
327,400 |
| 2025/1/21 |
10,200 |
10,215 |
9,880 |
10,010 |
-0.55% |
490,700 |
| 2025/1/20 |
10,145 |
10,175 |
10,020 |
10,065 |
+0.20% |
225,800 |
| 2025/1/17 |
10,070 |
10,130 |
9,967 |
10,045 |
-0.35% |
315,700 |
| 2025/1/16 |
10,140 |
10,280 |
10,035 |
10,080 |
-1.13% |
335,400 |
| 2025/1/15 |
10,435 |
10,475 |
10,170 |
10,195 |
-1.35% |
263,700 |
| 2025/1/14 |
10,600 |
10,680 |
10,290 |
10,335 |
-2.96% |
348,600 |
| 2025/1/10 |
10,565 |
10,710 |
10,530 |
10,650 |
+0.66% |
431,400 |
| 2025/1/9 |
10,650 |
10,845 |
10,580 |
10,580 |
+0.09% |
427,300 |
| 2025/1/8 |
10,650 |
10,650 |
10,500 |
10,570 |
-0.28% |
344,600 |
| 2025/1/7 |
10,555 |
10,655 |
10,460 |
10,600 |
+0.76% |
295,000 |
| 2025/1/6 |
10,705 |
10,725 |
10,480 |
10,520 |
-2.23% |
274,500 |
| 2024/12/30 |
10,860 |
10,895 |
10,665 |
10,760 |
+0.00% |
209,000 |
| 2024/12/27 |
10,760 |
10,795 |
10,660 |
10,760 |
-0.09% |
241,000 |
| 2024/12/26 |
10,675 |
10,770 |
10,630 |
10,770 |
+1.03% |
146,800 |
| 2024/12/25 |
10,755 |
10,795 |
10,545 |
10,660 |
-1.39% |
209,900 |
| 2024/12/24 |
10,745 |
10,830 |
10,710 |
10,810 |
-0.09% |
169,500 |
| 2024/12/23 |
10,840 |
10,890 |
10,765 |
10,820 |
+0.93% |
231,300 |
| 2024/12/20 |
10,750 |
10,960 |
10,715 |
10,720 |
+0.89% |
659,700 |
| 2024/12/19 |
10,380 |
10,695 |
10,370 |
10,625 |
+0.24% |
273,100 |
| 2024/12/18 |
10,700 |
10,815 |
10,600 |
10,600 |
+0.76% |
371,900 |
| 2024/12/17 |
10,535 |
10,650 |
10,520 |
10,520 |
-0.14% |
225,400 |
| 2024/12/16 |
10,590 |
10,710 |
10,520 |
10,535 |
+0.10% |
185,400 |
| 2024/12/13 |
10,465 |
10,545 |
10,320 |
10,525 |
+0.14% |
348,700 |
| 2024/12/12 |
10,580 |
10,610 |
10,415 |
10,510 |
+1.15% |
402,700 |
| 2024/12/11 |
10,660 |
10,670 |
10,390 |
10,390 |
-1.52% |
337,800 |
| 2024/12/10 |
10,560 |
10,630 |
10,360 |
10,550 |
+0.19% |
351,500 |
| 2024/12/9 |
10,620 |
10,660 |
10,480 |
10,530 |
-0.47% |
252,300 |
| 2024/12/6 |
10,690 |
10,755 |
10,570 |
10,580 |
-0.80% |
206,800 |
| 2024/12/5 |
10,845 |
10,890 |
10,500 |
10,665 |
-1.80% |
263,200 |
| 2024/12/4 |
10,930 |
11,020 |
10,820 |
10,860 |
-0.32% |
281,000 |
| 2024/12/3 |
10,735 |
10,970 |
10,730 |
10,895 |
+1.40% |
320,700 |
| 2024/12/2 |
10,510 |
10,810 |
10,465 |
10,745 |
+2.28% |
385,800 |
| 2024/11/29 |
10,600 |
10,630 |
10,485 |
10,505 |
-1.82% |
265,800 |
| 2024/11/28 |
10,435 |
10,710 |
10,405 |
10,700 |
+2.15% |
328,100 |
| 2024/11/27 |
10,635 |
10,660 |
10,290 |
10,475 |
-1.41% |
524,600 |
| 2024/11/26 |
10,700 |
10,820 |
10,480 |
10,625 |
-2.66% |
575,400 |
| 2024/11/25 |
10,980 |
11,085 |
10,880 |
10,915 |
+0.65% |
519,700 |
| 2024/11/22 |
10,630 |
10,895 |
10,585 |
10,845 |
+3.43% |
634,300 |
| 2024/11/21 |
10,335 |
10,615 |
10,335 |
10,485 |
+1.65% |
440,700 |
| 2024/11/20 |
10,260 |
10,335 |
10,185 |
10,315 |
+1.48% |
271,100 |
| 2024/11/19 |
10,105 |
10,165 |
10,010 |
10,165 |
+1.45% |
249,700 |
| 2024/11/18 |
10,050 |
10,180 |
9,998 |
10,020 |
-2.10% |
313,300 |
| 2024/11/15 |
10,285 |
10,355 |
10,140 |
10,235 |
-0.97% |
383,700 |
| 2024/11/14 |
10,150 |
10,400 |
10,140 |
10,335 |
+3.25% |
867,400 |
| 2024/11/13 |
9,902 |
10,010 |
9,800 |
10,010 |
+2.04% |
581,700 |
| 2024/11/12 |
9,720 |
9,850 |
9,607 |
9,810 |
+1.69% |
607,500 |
| 2024/11/11 |
9,257 |
9,815 |
9,246 |
9,647 |
+7.42% |
1,288,100 |
| 2024/11/8 |
8,989 |
9,292 |
8,605 |
8,981 |
-0.09% |
1,396,100 |
| 2024/11/7 |
8,966 |
9,115 |
8,888 |
8,989 |
+0.93% |
598,600 |
| 2024/11/6 |
8,877 |
9,080 |
8,855 |
8,906 |
-0.21% |
586,700 |
| 2024/11/5 |
8,850 |
8,965 |
8,745 |
8,925 |
+1.35% |
507,800 |
| 2024/11/1 |
8,942 |
8,972 |
8,800 |
8,806 |
-2.50% |
499,500 |
| 2024/10/31 |
8,925 |
9,081 |
8,901 |
9,032 |
-0.47% |
419,800 |
| 2024/10/30 |
9,097 |
9,166 |
9,032 |
9,075 |
+0.28% |
1,482,800 |
| 2024/10/29 |
9,000 |
9,092 |
8,939 |
9,050 |
+2.53% |
483,800 |
| 2024/10/28 |
8,774 |
8,870 |
8,717 |
8,827 |
+1.01% |
361,700 |
| 2024/10/25 |
8,700 |
8,761 |
8,560 |
8,739 |
+0.82% |
362,900 |
| 2024/10/24 |
8,700 |
8,718 |
8,600 |
8,668 |
-1.26% |
357,900 |
|
