日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/4/25 |
6,420 |
6,450 |
6,300 |
6,300 |
-0.32% |
18,200 |
2025/4/24 |
6,410 |
6,480 |
6,260 |
6,320 |
+0.16% |
22,500 |
2025/4/23 |
6,410 |
6,460 |
6,200 |
6,310 |
+0.96% |
34,000 |
2025/4/22 |
6,410 |
6,450 |
6,250 |
6,250 |
-3.55% |
45,700 |
2025/4/21 |
6,670 |
6,750 |
6,400 |
6,480 |
-2.85% |
23,700 |
2025/4/18 |
6,700 |
6,730 |
6,570 |
6,670 |
+1.06% |
23,000 |
2025/4/17 |
6,300 |
6,780 |
6,250 |
6,600 |
+4.60% |
33,500 |
2025/4/16 |
6,520 |
6,530 |
6,270 |
6,310 |
-2.77% |
26,400 |
2025/4/15 |
6,390 |
6,490 |
6,250 |
6,490 |
+4.68% |
38,100 |
2025/4/14 |
6,330 |
6,350 |
6,160 |
6,200 |
-2.21% |
25,600 |
2025/4/11 |
6,030 |
6,410 |
5,890 |
6,340 |
+0.32% |
25,300 |
2025/4/10 |
6,440 |
6,520 |
6,120 |
6,320 |
+8.22% |
27,700 |
2025/4/9 |
6,190 |
6,190 |
5,700 |
5,840 |
-7.15% |
30,900 |
2025/4/8 |
6,000 |
6,340 |
5,960 |
6,290 |
+12.52% |
30,800 |
2025/4/7 |
5,550 |
5,870 |
5,530 |
5,590 |
-11.13% |
27,700 |
2025/4/4 |
6,470 |
6,490 |
6,040 |
6,290 |
-4.26% |
38,400 |
2025/4/3 |
6,400 |
6,780 |
6,380 |
6,570 |
-3.38% |
29,400 |
2025/4/2 |
6,690 |
6,850 |
6,470 |
6,800 |
+4.62% |
30,300 |
2025/4/1 |
7,140 |
7,140 |
6,420 |
6,500 |
-10.47% |
77,400 |
2025/3/31 |
7,310 |
7,490 |
7,130 |
7,260 |
-4.97% |
22,000 |
2025/3/28 |
7,390 |
7,770 |
7,350 |
7,640 |
+2.28% |
22,900 |
2025/3/27 |
7,300 |
7,600 |
7,250 |
7,470 |
+0.40% |
19,300 |
2025/3/26 |
7,540 |
7,570 |
7,330 |
7,440 |
-1.33% |
19,400 |
2025/3/25 |
7,950 |
7,990 |
7,540 |
7,540 |
-4.19% |
42,200 |
2025/3/24 |
7,480 |
8,000 |
7,330 |
7,870 |
+10.38% |
119,700 |
2025/3/21 |
7,260 |
7,490 |
7,110 |
7,130 |
+1.28% |
46,700 |
2025/3/19 |
7,230 |
7,520 |
6,990 |
7,040 |
-0.85% |
74,400 |
2025/3/18 |
7,410 |
7,510 |
6,910 |
7,100 |
+2.75% |
91,500 |
2025/3/17 |
6,210 |
6,910 |
6,210 |
6,910 |
+16.92% |
69,400 |
2025/3/14 |
5,810 |
5,970 |
5,810 |
5,910 |
+0.51% |
3,100 |
2025/3/13 |
6,000 |
6,110 |
5,880 |
5,880 |
-0.34% |
19,800 |
2025/3/12 |
5,700 |
5,970 |
5,680 |
5,900 |
+0.68% |
25,300 |
2025/3/11 |
5,870 |
5,880 |
5,700 |
5,860 |
-2.66% |
14,200 |
2025/3/10 |
6,100 |
6,100 |
5,860 |
6,020 |
-2.90% |
16,800 |
2025/3/7 |
6,410 |
6,440 |
6,200 |
6,200 |
-6.20% |
19,700 |
2025/3/6 |
6,620 |
6,700 |
6,500 |
6,610 |
+1.38% |
14,600 |
2025/3/5 |
6,650 |
6,650 |
6,340 |
6,520 |
-2.40% |
15,600 |
2025/3/4 |
6,440 |
6,720 |
6,340 |
6,680 |
+3.89% |
23,800 |
2025/3/3 |
6,640 |
6,640 |
6,270 |
6,430 |
-0.16% |
11,400 |
2025/2/28 |
6,580 |
6,610 |
6,400 |
6,440 |
-2.87% |
9,500 |
2025/2/27 |
6,820 |
6,870 |
6,600 |
6,630 |
-1.92% |
9,900 |
2025/2/26 |
6,450 |
6,760 |
6,400 |
6,760 |
+4.64% |
21,300 |
2025/2/25 |
6,990 |
7,050 |
6,400 |
6,460 |
-8.37% |
24,600 |
2025/2/21 |
6,810 |
7,190 |
6,810 |
7,050 |
+3.68% |
10,600 |
2025/2/20 |
7,000 |
7,040 |
6,700 |
6,800 |
-2.86% |
8,700 |
2025/2/19 |
6,900 |
7,000 |
6,800 |
7,000 |
+1.74% |
8,500 |
2025/2/18 |
6,810 |
7,020 |
6,620 |
6,880 |
-0.43% |
10,000 |
2025/2/17 |
7,100 |
7,100 |
6,840 |
6,910 |
-3.63% |
7,200 |
2025/2/14 |
7,340 |
7,590 |
7,150 |
7,170 |
-3.11% |
20,900 |
2025/2/13 |
7,160 |
7,470 |
7,150 |
7,400 |
+2.21% |
12,600 |
2025/2/12 |
7,010 |
7,260 |
6,770 |
7,240 |
+2.12% |
19,500 |
2025/2/10 |
7,160 |
7,350 |
7,010 |
7,090 |
+2.46% |
25,900 |
2025/2/7 |
6,870 |
6,920 |
6,710 |
6,920 |
+2.22% |
12,500 |
2025/2/6 |
7,040 |
7,040 |
6,550 |
6,770 |
-1.31% |
19,800 |
2025/2/5 |
6,820 |
6,910 |
6,420 |
6,860 |
-1.86% |
29,200 |
2025/2/4 |
6,910 |
7,350 |
6,640 |
6,990 |
+5.75% |
31,000 |
2025/2/3 |
6,350 |
6,780 |
6,120 |
6,610 |
+13.57% |
40,200 |
2025/1/31 |
5,950 |
6,250 |
5,800 |
5,820 |
-3.00% |
27,200 |
2025/1/30 |
5,860 |
6,050 |
5,850 |
6,000 |
+2.39% |
16,100 |
2025/1/29 |
6,060 |
6,060 |
5,820 |
5,860 |
-5.18% |
16,300 |
2025/1/28 |
5,870 |
6,210 |
5,760 |
6,180 |
+3.52% |
20,600 |
2025/1/27 |
5,780 |
6,000 |
5,600 |
5,970 |
-0.17% |
19,100 |
2025/1/24 |
5,610 |
5,990 |
5,610 |
5,980 |
+6.79% |
21,500 |
2025/1/23 |
5,600 |
5,620 |
5,430 |
5,600 |
+0.00% |
11,000 |
2025/1/22 |
5,380 |
5,650 |
5,370 |
5,600 |
+2.94% |
10,500 |
2025/1/21 |
5,430 |
5,500 |
5,260 |
5,440 |
+0.18% |
8,800 |
2025/1/20 |
5,340 |
5,430 |
5,310 |
5,430 |
+1.69% |
5,600 |
2025/1/17 |
5,360 |
5,360 |
5,110 |
5,340 |
+0.56% |
11,300 |
2025/1/16 |
5,560 |
5,560 |
5,290 |
5,310 |
-4.50% |
5,500 |
2025/1/15 |
5,370 |
5,560 |
5,250 |
5,560 |
+3.54% |
5,400 |
2025/1/14 |
5,550 |
5,690 |
5,320 |
5,370 |
-1.47% |
9,400 |
2025/1/10 |
5,120 |
5,740 |
5,080 |
5,450 |
+5.83% |
14,700 |
2025/1/9 |
5,070 |
5,150 |
5,050 |
5,150 |
+1.98% |
1,500 |
2025/1/8 |
5,130 |
5,130 |
5,010 |
5,050 |
-1.56% |
1,000 |
2025/1/7 |
5,220 |
5,220 |
5,100 |
5,130 |
-2.66% |
2,100 |
2025/1/6 |
5,130 |
5,270 |
5,130 |
5,270 |
+2.93% |
1,400 |
2024/12/30 |
5,100 |
5,120 |
5,050 |
5,120 |
+0.00% |
1,700 |
2024/12/27 |
5,170 |
5,180 |
5,070 |
5,120 |
+0.99% |
900 |
2024/12/26 |
4,965 |
5,180 |
4,910 |
5,070 |
+2.63% |
4,300 |
2024/12/25 |
5,050 |
5,050 |
4,900 |
4,940 |
-1.40% |
4,800 |
2024/12/24 |
5,060 |
5,090 |
5,000 |
5,010 |
-0.99% |
2,000 |
2024/12/23 |
5,050 |
5,090 |
4,945 |
5,060 |
-0.20% |
4,300 |
2024/12/20 |
5,210 |
5,210 |
5,050 |
5,070 |
-2.87% |
4,200 |
2024/12/19 |
5,170 |
5,340 |
5,160 |
5,220 |
-0.38% |
7,000 |
2024/12/18 |
5,120 |
5,310 |
5,110 |
5,240 |
+2.95% |
6,100 |
2024/12/17 |
5,230 |
5,280 |
5,080 |
5,090 |
-0.20% |
11,100 |
2024/12/16 |
5,360 |
5,360 |
5,060 |
5,100 |
+0.79% |
14,700 |
2024/12/13 |
4,885 |
5,090 |
4,825 |
5,060 |
+5.09% |
14,500 |
2024/12/12 |
4,885 |
4,895 |
4,755 |
4,815 |
-1.53% |
3,900 |
2024/12/11 |
4,735 |
4,890 |
4,735 |
4,890 |
+3.27% |
14,000 |
2024/12/10 |
4,690 |
4,735 |
4,670 |
4,735 |
+1.61% |
1,800 |
2024/12/9 |
4,720 |
4,720 |
4,640 |
4,660 |
-0.85% |
2,300 |
2024/12/6 |
4,530 |
4,705 |
4,530 |
4,700 |
+3.98% |
5,800 |
2024/12/5 |
4,565 |
4,565 |
4,500 |
4,520 |
-0.33% |
1,800 |
2024/12/4 |
4,545 |
4,570 |
4,505 |
4,535 |
-0.22% |
2,500 |
2024/12/3 |
4,655 |
4,655 |
4,500 |
4,545 |
-1.73% |
6,000 |
2024/12/2 |
4,545 |
4,625 |
4,495 |
4,625 |
+2.10% |
3,600 |
2024/11/29 |
4,635 |
4,635 |
4,465 |
4,530 |
-1.52% |
4,500 |
2024/11/28 |
4,535 |
4,600 |
4,500 |
4,600 |
+1.43% |
1,600 |
2024/11/27 |
4,630 |
4,630 |
4,370 |
4,535 |
-1.73% |
6,200 |
2024/11/26 |
4,745 |
4,745 |
4,350 |
4,615 |
-3.05% |
8,200 |
2024/11/25 |
4,690 |
4,890 |
4,690 |
4,760 |
+3.59% |
8,000 |
2024/11/22 |
4,540 |
4,595 |
4,500 |
4,595 |
+1.43% |
5,000 |
2024/11/21 |
4,490 |
4,530 |
4,490 |
4,530 |
+1.12% |
1,300 |
2024/11/20 |
4,435 |
4,495 |
4,385 |
4,480 |
+0.67% |
5,400 |
2024/11/19 |
4,570 |
4,570 |
4,425 |
4,450 |
-1.55% |
3,000 |
2024/11/18 |
4,445 |
4,555 |
4,360 |
4,520 |
+2.03% |
4,500 |
2024/11/15 |
4,390 |
4,500 |
4,365 |
4,430 |
+1.84% |
3,900 |
2024/11/14 |
4,350 |
4,380 |
4,320 |
4,350 |
+1.05% |
1,800 |
2024/11/13 |
4,400 |
4,400 |
4,305 |
4,305 |
-0.81% |
1,100 |
2024/11/12 |
4,265 |
4,340 |
4,260 |
4,340 |
+1.40% |
3,200 |
2024/11/11 |
4,300 |
4,300 |
4,250 |
4,280 |
+1.42% |
2,500 |
2024/11/8 |
4,210 |
4,250 |
4,210 |
4,220 |
+0.00% |
2,000 |
2024/11/7 |
4,215 |
4,295 |
4,150 |
4,220 |
+0.12% |
5,100 |
2024/11/6 |
4,150 |
4,300 |
4,120 |
4,215 |
+1.81% |
7,800 |
2024/11/5 |
4,025 |
4,140 |
4,020 |
4,140 |
+3.89% |
7,900 |
2024/11/1 |
4,000 |
4,055 |
3,885 |
3,985 |
+1.27% |
20,500 |
2024/10/31 |
3,900 |
3,950 |
3,885 |
3,935 |
+0.90% |
6,500 |
2024/10/30 |
3,885 |
3,940 |
3,880 |
3,900 |
+0.52% |
3,100 |
2024/10/29 |
3,900 |
3,900 |
3,880 |
3,880 |
-0.51% |
600 |
2024/10/28 |
3,815 |
3,900 |
3,815 |
3,900 |
+1.83% |
800 |
2024/10/25 |
3,875 |
3,880 |
3,810 |
3,830 |
-1.67% |
2,200 |
2024/10/24 |
3,830 |
3,895 |
3,800 |
3,895 |
+1.70% |
1,000 |
|