| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
6,067 |
6,071 |
5,987 |
6,064 |
+0.25% |
1,732,500 |
| 2025/4/24 |
6,050 |
6,115 |
6,021 |
6,049 |
-0.71% |
1,225,400 |
| 2025/4/23 |
6,117 |
6,133 |
6,064 |
6,092 |
+1.03% |
1,531,100 |
| 2025/4/22 |
5,984 |
6,055 |
5,973 |
6,030 |
+0.92% |
1,280,200 |
| 2025/4/21 |
6,006 |
6,023 |
5,964 |
5,975 |
-0.81% |
827,000 |
| 2025/4/18 |
6,000 |
6,034 |
5,940 |
6,024 |
+1.07% |
1,698,600 |
| 2025/4/17 |
6,006 |
6,012 |
5,923 |
5,960 |
-1.05% |
1,636,800 |
| 2025/4/16 |
6,029 |
6,135 |
5,982 |
6,023 |
-0.12% |
1,481,000 |
| 2025/4/15 |
5,958 |
6,139 |
5,958 |
6,030 |
+1.46% |
1,958,200 |
| 2025/4/14 |
5,819 |
6,010 |
5,811 |
5,943 |
+3.14% |
2,206,000 |
| 2025/4/11 |
5,833 |
5,917 |
5,760 |
5,762 |
-7.56% |
4,626,800 |
| 2025/4/10 |
6,061 |
6,277 |
6,051 |
6,233 |
+1.85% |
3,440,000 |
| 2025/4/9 |
6,225 |
6,232 |
6,061 |
6,120 |
-1.69% |
2,065,600 |
| 2025/4/8 |
6,200 |
6,243 |
6,102 |
6,225 |
+2.05% |
1,917,500 |
| 2025/4/7 |
6,160 |
6,250 |
6,092 |
6,100 |
-5.79% |
2,493,500 |
| 2025/4/4 |
6,462 |
6,536 |
6,403 |
6,475 |
+0.20% |
1,914,800 |
| 2025/4/3 |
6,309 |
6,485 |
6,307 |
6,462 |
+0.89% |
1,729,400 |
| 2025/4/2 |
6,581 |
6,582 |
6,380 |
6,405 |
-2.66% |
1,283,800 |
| 2025/4/1 |
6,538 |
6,616 |
6,516 |
6,580 |
+1.65% |
1,217,200 |
| 2025/3/31 |
6,550 |
6,562 |
6,428 |
6,473 |
-2.32% |
1,820,000 |
| 2025/3/28 |
6,650 |
6,662 |
6,565 |
6,627 |
-0.21% |
1,325,600 |
| 2025/3/27 |
6,551 |
6,641 |
6,525 |
6,641 |
+1.10% |
1,640,800 |
| 2025/3/26 |
6,648 |
6,697 |
6,548 |
6,569 |
+0.17% |
1,633,100 |
| 2025/3/25 |
6,548 |
6,572 |
6,483 |
6,558 |
+0.78% |
968,800 |
| 2025/3/24 |
6,499 |
6,546 |
6,470 |
6,507 |
+0.31% |
1,029,700 |
| 2025/3/21 |
6,477 |
6,593 |
6,371 |
6,487 |
+0.15% |
2,402,500 |
| 2025/3/19 |
6,439 |
6,494 |
6,411 |
6,477 |
+0.00% |
956,000 |
| 2025/3/18 |
6,494 |
6,501 |
6,454 |
6,477 |
-0.37% |
920,600 |
| 2025/3/17 |
6,434 |
6,522 |
6,430 |
6,501 |
+0.63% |
936,900 |
| 2025/3/14 |
6,369 |
6,460 |
6,298 |
6,460 |
-0.14% |
1,841,400 |
| 2025/3/13 |
6,482 |
6,519 |
6,435 |
6,469 |
-0.11% |
1,117,100 |
| 2025/3/12 |
6,317 |
6,500 |
6,290 |
6,476 |
+1.68% |
1,444,700 |
| 2025/3/11 |
6,355 |
6,480 |
6,340 |
6,369 |
+0.13% |
2,297,300 |
| 2025/3/10 |
6,389 |
6,411 |
6,341 |
6,361 |
-0.42% |
1,186,100 |
| 2025/3/7 |
6,384 |
6,507 |
6,367 |
6,388 |
-0.78% |
1,647,700 |
| 2025/3/6 |
6,517 |
6,522 |
6,405 |
6,438 |
-1.21% |
1,289,700 |
| 2025/3/5 |
6,528 |
6,579 |
6,469 |
6,517 |
-0.06% |
1,190,100 |
| 2025/3/4 |
6,555 |
6,622 |
6,469 |
6,521 |
-0.50% |
1,084,200 |
| 2025/3/3 |
6,525 |
6,582 |
6,487 |
6,554 |
+1.20% |
848,700 |
| 2025/2/28 |
6,542 |
6,551 |
6,461 |
6,476 |
-1.52% |
1,505,800 |
| 2025/2/27 |
6,552 |
6,576 |
6,512 |
6,576 |
-0.42% |
1,017,700 |
| 2025/2/26 |
6,620 |
6,734 |
6,530 |
6,604 |
+0.87% |
1,887,200 |
| 2025/2/25 |
6,542 |
6,565 |
6,495 |
6,547 |
+0.32% |
962,100 |
| 2025/2/21 |
6,532 |
6,583 |
6,507 |
6,526 |
+1.16% |
1,259,000 |
| 2025/2/20 |
6,410 |
6,532 |
6,402 |
6,451 |
+0.92% |
1,154,800 |
| 2025/2/19 |
6,460 |
6,461 |
6,324 |
6,392 |
-0.99% |
1,001,800 |
| 2025/2/18 |
6,512 |
6,542 |
6,443 |
6,456 |
-0.74% |
866,800 |
| 2025/2/17 |
6,580 |
6,583 |
6,485 |
6,504 |
-2.05% |
1,011,000 |
| 2025/2/14 |
6,678 |
6,688 |
6,582 |
6,640 |
-0.11% |
1,538,400 |
| 2025/2/13 |
6,605 |
6,680 |
6,580 |
6,647 |
+1.43% |
1,546,800 |
| 2025/2/12 |
6,595 |
6,605 |
6,493 |
6,553 |
+0.58% |
1,973,000 |
| 2025/2/10 |
6,441 |
6,562 |
6,387 |
6,515 |
+1.86% |
2,050,700 |
| 2025/2/7 |
6,390 |
6,484 |
6,363 |
6,396 |
+3.75% |
3,007,400 |
| 2025/2/6 |
6,146 |
6,202 |
6,141 |
6,165 |
+0.46% |
1,194,100 |
| 2025/2/5 |
6,148 |
6,179 |
6,116 |
6,137 |
-0.66% |
860,100 |
| 2025/2/4 |
6,222 |
6,262 |
6,162 |
6,178 |
+2.03% |
1,377,000 |
| 2025/2/3 |
6,099 |
6,108 |
6,027 |
6,055 |
-2.05% |
1,267,500 |
| 2025/1/31 |
6,204 |
6,213 |
6,156 |
6,182 |
-0.08% |
1,153,400 |
| 2025/1/30 |
6,148 |
6,206 |
6,098 |
6,187 |
+0.47% |
914,500 |
| 2025/1/29 |
6,163 |
6,187 |
6,142 |
6,158 |
+0.18% |
818,700 |
| 2025/1/28 |
6,132 |
6,195 |
6,080 |
6,147 |
+1.07% |
1,398,400 |
| 2025/1/27 |
6,042 |
6,106 |
6,028 |
6,082 |
+1.45% |
993,200 |
| 2025/1/24 |
6,031 |
6,042 |
5,984 |
5,995 |
+0.12% |
1,065,900 |
| 2025/1/23 |
6,000 |
6,017 |
5,952 |
5,988 |
+0.08% |
1,053,500 |
| 2025/1/22 |
6,068 |
6,078 |
5,935 |
5,983 |
+0.07% |
1,318,000 |
| 2025/1/21 |
5,937 |
6,000 |
5,897 |
5,979 |
+1.27% |
975,600 |
| 2025/1/20 |
5,878 |
5,970 |
5,876 |
5,904 |
+0.97% |
1,081,000 |
| 2025/1/17 |
5,811 |
5,854 |
5,809 |
5,847 |
+0.27% |
1,805,000 |
| 2025/1/16 |
5,897 |
5,911 |
5,826 |
5,831 |
-0.78% |
1,080,900 |
| 2025/1/15 |
5,920 |
5,948 |
5,852 |
5,877 |
-0.51% |
1,418,900 |
| 2025/1/14 |
6,010 |
6,015 |
5,859 |
5,907 |
-1.93% |
1,800,700 |
| 2025/1/10 |
6,060 |
6,085 |
6,020 |
6,023 |
-0.61% |
1,471,800 |
| 2025/1/9 |
6,102 |
6,117 |
6,025 |
6,060 |
-0.83% |
1,506,800 |
| 2025/1/8 |
6,220 |
6,235 |
6,103 |
6,111 |
-1.53% |
1,362,500 |
| 2025/1/7 |
6,250 |
6,254 |
6,142 |
6,206 |
-1.51% |
1,626,400 |
| 2025/1/6 |
6,361 |
6,380 |
6,288 |
6,301 |
-1.36% |
1,167,300 |
| 2024/12/30 |
6,447 |
6,451 |
6,362 |
6,388 |
-0.64% |
809,500 |
| 2024/12/27 |
6,387 |
6,444 |
6,380 |
6,429 |
-0.14% |
1,025,400 |
| 2024/12/26 |
6,390 |
6,451 |
6,387 |
6,438 |
+0.77% |
863,500 |
| 2024/12/25 |
6,400 |
6,418 |
6,336 |
6,389 |
-0.48% |
851,500 |
| 2024/12/24 |
6,460 |
6,477 |
6,420 |
6,420 |
-0.57% |
642,500 |
| 2024/12/23 |
6,484 |
6,495 |
6,456 |
6,457 |
-0.42% |
596,900 |
| 2024/12/20 |
6,525 |
6,530 |
6,451 |
6,484 |
-0.46% |
1,518,900 |
| 2024/12/19 |
6,470 |
6,525 |
6,460 |
6,514 |
-0.20% |
957,800 |
| 2024/12/18 |
6,529 |
6,559 |
6,517 |
6,527 |
-0.03% |
726,100 |
| 2024/12/17 |
6,537 |
6,572 |
6,514 |
6,529 |
-0.62% |
1,143,300 |
| 2024/12/16 |
6,570 |
6,605 |
6,545 |
6,570 |
-0.32% |
841,800 |
| 2024/12/13 |
6,616 |
6,660 |
6,540 |
6,591 |
-2.23% |
2,311,500 |
| 2024/12/12 |
6,730 |
6,756 |
6,666 |
6,741 |
+1.06% |
1,479,700 |
| 2024/12/11 |
6,710 |
6,731 |
6,566 |
6,670 |
+1.51% |
1,970,900 |
| 2024/12/10 |
6,670 |
6,675 |
6,553 |
6,571 |
-1.01% |
875,400 |
| 2024/12/9 |
6,601 |
6,659 |
6,586 |
6,638 |
+0.39% |
989,100 |
| 2024/12/6 |
6,625 |
6,664 |
6,593 |
6,612 |
-0.57% |
976,700 |
| 2024/12/5 |
6,700 |
6,700 |
6,621 |
6,650 |
-0.18% |
1,097,500 |
| 2024/12/4 |
6,632 |
6,697 |
6,601 |
6,662 |
+0.36% |
1,099,800 |
| 2024/12/3 |
6,580 |
6,655 |
6,555 |
6,638 |
+1.65% |
1,466,000 |
| 2024/12/2 |
6,514 |
6,554 |
6,491 |
6,530 |
+0.25% |
1,031,700 |
| 2024/11/29 |
6,447 |
6,522 |
6,436 |
6,514 |
-0.35% |
1,081,900 |
| 2024/11/28 |
6,502 |
6,553 |
6,477 |
6,537 |
+0.66% |
897,700 |
| 2024/11/27 |
6,547 |
6,579 |
6,462 |
6,494 |
-1.04% |
1,877,400 |
| 2024/11/26 |
6,334 |
6,566 |
6,300 |
6,562 |
+4.13% |
2,757,600 |
| 2024/11/25 |
6,300 |
6,369 |
6,287 |
6,302 |
+1.51% |
3,610,500 |
| 2024/11/22 |
6,137 |
6,212 |
6,120 |
6,208 |
+0.16% |
1,587,600 |
| 2024/11/21 |
6,255 |
6,266 |
6,182 |
6,198 |
-0.72% |
1,203,800 |
| 2024/11/20 |
6,287 |
6,314 |
6,243 |
6,243 |
-1.14% |
1,297,600 |
| 2024/11/19 |
6,372 |
6,375 |
6,315 |
6,315 |
-0.22% |
942,800 |
| 2024/11/18 |
6,245 |
6,346 |
6,230 |
6,329 |
+0.78% |
1,092,500 |
| 2024/11/15 |
6,337 |
6,354 |
6,255 |
6,280 |
-0.38% |
1,288,500 |
| 2024/11/14 |
6,345 |
6,378 |
6,293 |
6,304 |
-0.55% |
1,307,600 |
| 2024/11/13 |
6,351 |
6,375 |
6,297 |
6,339 |
-0.19% |
1,415,200 |
| 2024/11/12 |
6,411 |
6,432 |
6,344 |
6,351 |
-0.94% |
1,478,000 |
| 2024/11/11 |
6,386 |
6,450 |
6,375 |
6,411 |
+1.68% |
1,775,000 |
| 2024/11/8 |
6,274 |
6,376 |
6,191 |
6,305 |
-2.61% |
3,696,200 |
| 2024/11/7 |
6,488 |
6,547 |
6,411 |
6,474 |
-0.57% |
1,983,800 |
| 2024/11/6 |
6,530 |
6,670 |
6,511 |
6,511 |
-1.05% |
1,257,000 |
| 2024/11/5 |
6,531 |
6,580 |
6,479 |
6,580 |
+0.70% |
1,574,900 |
| 2024/11/1 |
6,590 |
6,654 |
6,534 |
6,534 |
-3.63% |
1,545,200 |
| 2024/10/31 |
6,772 |
6,811 |
6,732 |
6,780 |
+0.03% |
1,488,000 |
| 2024/10/30 |
6,786 |
6,829 |
6,751 |
6,778 |
-0.43% |
2,222,100 |
| 2024/10/29 |
6,741 |
6,830 |
6,678 |
6,807 |
+1.11% |
970,300 |
| 2024/10/28 |
6,716 |
6,803 |
6,691 |
6,732 |
+0.00% |
979,200 |
| 2024/10/25 |
6,744 |
6,760 |
6,658 |
6,732 |
-0.21% |
941,500 |
| 2024/10/24 |
6,750 |
6,777 |
6,712 |
6,746 |
-0.37% |
875,800 |
|
