| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
8,800 |
8,860 |
8,720 |
8,770 |
-1.46% |
46,200 |
| 2025/4/24 |
8,960 |
9,110 |
8,810 |
8,900 |
-2.09% |
48,900 |
| 2025/4/23 |
9,090 |
9,090 |
8,840 |
9,090 |
+2.13% |
58,500 |
| 2025/4/22 |
8,920 |
9,050 |
8,860 |
8,900 |
-1.44% |
35,400 |
| 2025/4/21 |
9,060 |
9,200 |
9,030 |
9,030 |
-0.11% |
33,800 |
| 2025/4/18 |
8,950 |
9,060 |
8,920 |
9,040 |
+1.92% |
37,900 |
| 2025/4/17 |
8,760 |
8,960 |
8,760 |
8,870 |
-0.11% |
36,700 |
| 2025/4/16 |
9,060 |
9,060 |
8,830 |
8,880 |
-1.77% |
50,300 |
| 2025/4/15 |
9,220 |
9,260 |
9,020 |
9,040 |
-2.06% |
39,500 |
| 2025/4/14 |
9,270 |
9,370 |
9,170 |
9,230 |
-0.43% |
30,700 |
| 2025/4/11 |
9,000 |
9,290 |
8,840 |
9,270 |
-0.32% |
71,500 |
| 2025/4/10 |
9,380 |
9,380 |
9,000 |
9,300 |
+9.67% |
94,000 |
| 2025/4/9 |
8,940 |
8,940 |
8,360 |
8,480 |
-7.32% |
157,300 |
| 2025/4/8 |
8,480 |
9,220 |
8,480 |
9,150 |
+12.68% |
116,800 |
| 2025/4/7 |
8,040 |
8,500 |
7,940 |
8,120 |
-9.07% |
93,600 |
| 2025/4/4 |
9,010 |
9,050 |
8,700 |
8,930 |
-2.30% |
109,600 |
| 2025/4/3 |
9,200 |
9,330 |
9,060 |
9,140 |
-3.28% |
76,500 |
| 2025/4/2 |
9,600 |
9,670 |
9,370 |
9,450 |
-1.46% |
41,700 |
| 2025/4/1 |
9,810 |
9,850 |
9,570 |
9,590 |
-1.03% |
50,600 |
| 2025/3/31 |
9,800 |
9,800 |
9,450 |
9,690 |
-2.42% |
128,800 |
| 2025/3/28 |
9,950 |
10,100 |
9,840 |
9,930 |
-1.68% |
44,800 |
| 2025/3/27 |
10,000 |
10,220 |
9,960 |
10,100 |
+1.10% |
75,800 |
| 2025/3/26 |
10,070 |
10,070 |
9,890 |
9,990 |
-0.10% |
39,900 |
| 2025/3/25 |
10,070 |
10,070 |
9,950 |
10,000 |
+0.00% |
40,900 |
| 2025/3/24 |
10,080 |
10,130 |
9,950 |
10,000 |
-0.10% |
35,200 |
| 2025/3/21 |
9,960 |
10,150 |
9,830 |
10,010 |
+0.91% |
48,000 |
| 2025/3/19 |
10,130 |
10,200 |
9,890 |
9,920 |
-1.98% |
52,200 |
| 2025/3/18 |
10,040 |
10,480 |
9,990 |
10,120 |
+1.10% |
82,400 |
| 2025/3/17 |
9,990 |
10,010 |
9,840 |
10,010 |
+0.70% |
41,600 |
| 2025/3/14 |
9,610 |
9,960 |
9,580 |
9,940 |
+2.47% |
54,200 |
| 2025/3/13 |
9,700 |
9,850 |
9,690 |
9,700 |
+0.00% |
75,200 |
| 2025/3/12 |
9,570 |
9,930 |
9,520 |
9,700 |
+2.00% |
89,400 |
| 2025/3/11 |
9,510 |
9,580 |
9,320 |
9,510 |
-1.76% |
53,200 |
| 2025/3/10 |
9,560 |
9,680 |
9,490 |
9,680 |
+1.26% |
40,500 |
| 2025/3/7 |
9,660 |
9,750 |
9,550 |
9,560 |
-2.55% |
58,200 |
| 2025/3/6 |
9,900 |
9,900 |
9,770 |
9,810 |
-0.71% |
31,600 |
| 2025/3/5 |
9,670 |
9,960 |
9,560 |
9,880 |
+2.28% |
71,000 |
| 2025/3/4 |
9,960 |
9,960 |
9,520 |
9,660 |
-2.33% |
77,000 |
| 2025/3/3 |
9,600 |
9,940 |
9,580 |
9,890 |
+4.44% |
87,300 |
| 2025/2/28 |
9,660 |
9,720 |
9,410 |
9,470 |
-1.35% |
76,400 |
| 2025/2/27 |
9,370 |
9,640 |
9,290 |
9,600 |
+2.56% |
78,100 |
| 2025/2/26 |
9,180 |
9,420 |
9,170 |
9,360 |
+0.32% |
61,000 |
| 2025/2/25 |
9,290 |
9,340 |
9,140 |
9,330 |
+0.43% |
78,400 |
| 2025/2/21 |
9,560 |
9,640 |
9,270 |
9,290 |
-3.43% |
79,900 |
| 2025/2/20 |
9,650 |
10,010 |
9,540 |
9,620 |
-0.82% |
74,900 |
| 2025/2/19 |
9,720 |
9,720 |
9,550 |
9,700 |
+0.31% |
46,400 |
| 2025/2/18 |
9,750 |
9,770 |
9,590 |
9,670 |
-0.62% |
43,800 |
| 2025/2/17 |
9,670 |
9,940 |
9,590 |
9,730 |
+0.31% |
49,400 |
| 2025/2/14 |
9,610 |
10,100 |
9,460 |
9,700 |
+0.00% |
158,100 |
| 2025/2/13 |
9,650 |
9,730 |
9,560 |
9,700 |
-0.51% |
77,900 |
| 2025/2/12 |
9,770 |
9,770 |
9,530 |
9,750 |
-0.20% |
67,800 |
| 2025/2/10 |
9,880 |
9,900 |
9,710 |
9,770 |
-1.81% |
58,600 |
| 2025/2/7 |
10,030 |
10,050 |
9,900 |
9,950 |
-0.60% |
51,200 |
| 2025/2/6 |
9,970 |
10,070 |
9,890 |
10,010 |
+1.11% |
62,700 |
| 2025/2/5 |
9,900 |
9,960 |
9,810 |
9,900 |
+0.00% |
67,400 |
| 2025/2/4 |
10,100 |
10,100 |
9,840 |
9,900 |
-0.60% |
58,100 |
| 2025/2/3 |
9,950 |
10,030 |
9,850 |
9,960 |
-0.30% |
128,100 |
| 2025/1/31 |
10,160 |
10,170 |
9,950 |
9,990 |
-1.67% |
91,100 |
| 2025/1/30 |
10,050 |
10,300 |
10,000 |
10,160 |
+1.60% |
133,100 |
| 2025/1/29 |
9,730 |
10,050 |
9,650 |
10,000 |
+2.46% |
167,700 |
| 2025/1/28 |
9,500 |
9,880 |
9,360 |
9,760 |
+2.41% |
182,800 |
| 2025/1/27 |
9,150 |
9,550 |
9,030 |
9,530 |
+2.47% |
143,300 |
| 2025/1/24 |
8,590 |
9,410 |
8,500 |
9,300 |
+9.54% |
363,400 |
| 2025/1/23 |
8,020 |
8,520 |
7,960 |
8,490 |
+6.12% |
204,400 |
| 2025/1/22 |
8,040 |
8,140 |
7,960 |
8,000 |
-0.12% |
71,500 |
| 2025/1/21 |
7,900 |
8,010 |
7,830 |
8,010 |
+1.14% |
35,800 |
| 2025/1/20 |
7,900 |
8,040 |
7,850 |
7,920 |
+0.25% |
51,900 |
| 2025/1/17 |
7,920 |
8,080 |
7,840 |
7,900 |
-1.25% |
84,900 |
| 2025/1/16 |
7,620 |
8,060 |
7,620 |
8,000 |
+5.40% |
101,700 |
| 2025/1/15 |
7,510 |
7,730 |
7,510 |
7,590 |
+1.07% |
74,400 |
| 2025/1/14 |
7,590 |
7,640 |
7,470 |
7,510 |
-0.53% |
111,600 |
| 2025/1/10 |
7,400 |
7,630 |
7,380 |
7,550 |
+2.03% |
58,700 |
| 2025/1/9 |
7,400 |
7,470 |
7,330 |
7,400 |
-0.40% |
67,800 |
| 2025/1/8 |
7,600 |
7,600 |
7,390 |
7,430 |
-3.13% |
135,100 |
| 2025/1/7 |
7,850 |
7,930 |
7,670 |
7,670 |
-0.39% |
71,200 |
| 2025/1/6 |
8,130 |
8,150 |
7,700 |
7,700 |
-4.35% |
120,400 |
| 2024/12/30 |
8,000 |
8,120 |
7,950 |
8,050 |
+1.26% |
97,100 |
| 2024/12/27 |
7,890 |
8,060 |
7,770 |
7,950 |
+0.63% |
138,200 |
| 2024/12/26 |
7,830 |
7,930 |
7,780 |
7,900 |
+0.00% |
173,800 |
| 2024/12/25 |
7,800 |
7,900 |
7,710 |
7,900 |
+0.77% |
75,200 |
| 2024/12/24 |
7,730 |
7,870 |
7,650 |
7,840 |
+0.77% |
125,200 |
| 2024/12/23 |
7,830 |
7,900 |
7,710 |
7,780 |
+0.39% |
87,000 |
| 2024/12/20 |
7,870 |
7,960 |
7,750 |
7,750 |
-0.51% |
100,800 |
| 2024/12/19 |
7,700 |
7,880 |
7,680 |
7,790 |
-1.89% |
110,200 |
| 2024/12/18 |
7,960 |
8,140 |
7,880 |
7,940 |
-1.37% |
88,700 |
| 2024/12/17 |
8,210 |
8,270 |
7,990 |
8,050 |
-1.11% |
98,400 |
| 2024/12/16 |
8,270 |
8,410 |
8,140 |
8,140 |
-1.57% |
89,600 |
| 2024/12/13 |
8,360 |
8,390 |
8,070 |
8,270 |
-1.55% |
131,700 |
| 2024/12/12 |
8,530 |
8,580 |
8,380 |
8,400 |
-0.24% |
80,500 |
| 2024/12/11 |
8,470 |
8,530 |
8,400 |
8,420 |
-0.24% |
44,200 |
| 2024/12/10 |
8,470 |
8,500 |
8,320 |
8,440 |
-0.35% |
81,200 |
| 2024/12/9 |
8,500 |
8,570 |
8,390 |
8,470 |
+0.24% |
58,200 |
| 2024/12/6 |
8,580 |
8,690 |
8,430 |
8,450 |
-0.12% |
85,800 |
| 2024/12/5 |
8,530 |
8,540 |
8,360 |
8,460 |
-0.82% |
101,200 |
| 2024/12/4 |
9,160 |
9,230 |
8,530 |
8,530 |
-6.67% |
136,300 |
| 2024/12/3 |
8,950 |
9,160 |
8,910 |
9,140 |
+2.35% |
98,500 |
| 2024/12/2 |
9,240 |
9,240 |
8,820 |
8,930 |
-4.29% |
122,400 |
| 2024/11/29 |
9,080 |
9,410 |
9,080 |
9,330 |
+1.97% |
77,400 |
| 2024/11/28 |
9,220 |
9,380 |
9,110 |
9,150 |
-0.97% |
65,300 |
| 2024/11/27 |
9,470 |
9,520 |
9,060 |
9,240 |
-2.43% |
65,700 |
| 2024/11/26 |
9,370 |
9,500 |
9,330 |
9,470 |
+0.21% |
50,700 |
| 2024/11/25 |
9,400 |
9,540 |
9,330 |
9,450 |
+1.07% |
127,300 |
| 2024/11/22 |
9,140 |
9,450 |
9,100 |
9,350 |
+2.30% |
109,000 |
| 2024/11/21 |
9,040 |
9,290 |
8,960 |
9,140 |
+2.35% |
96,500 |
| 2024/11/20 |
8,770 |
9,430 |
8,770 |
8,930 |
+3.12% |
137,400 |
| 2024/11/19 |
8,650 |
8,890 |
8,580 |
8,660 |
+1.29% |
90,900 |
| 2024/11/18 |
8,450 |
8,660 |
8,370 |
8,550 |
+0.71% |
39,900 |
| 2024/11/15 |
8,460 |
8,560 |
8,430 |
8,490 |
+1.31% |
37,300 |
| 2024/11/14 |
8,650 |
8,650 |
8,370 |
8,380 |
-3.34% |
54,900 |
| 2024/11/13 |
8,710 |
8,860 |
8,510 |
8,670 |
+0.35% |
67,600 |
| 2024/11/12 |
8,660 |
8,770 |
8,540 |
8,640 |
+0.12% |
66,100 |
| 2024/11/11 |
8,630 |
8,750 |
8,160 |
8,630 |
-1.37% |
129,200 |
| 2024/11/8 |
8,900 |
9,040 |
8,690 |
8,750 |
-1.57% |
96,700 |
| 2024/11/7 |
8,970 |
9,140 |
8,770 |
8,890 |
+0.79% |
94,200 |
| 2024/11/6 |
9,030 |
9,100 |
8,780 |
8,820 |
-2.76% |
60,000 |
| 2024/11/5 |
9,200 |
9,260 |
8,880 |
9,070 |
+0.11% |
41,200 |
| 2024/11/1 |
9,220 |
9,410 |
9,030 |
9,060 |
-3.92% |
59,600 |
| 2024/10/31 |
9,400 |
9,490 |
9,350 |
9,430 |
+0.32% |
98,300 |
| 2024/10/30 |
9,040 |
9,470 |
9,010 |
9,400 |
+5.74% |
175,900 |
| 2024/10/29 |
8,670 |
8,960 |
8,600 |
8,890 |
+3.86% |
62,100 |
| 2024/10/28 |
8,450 |
8,680 |
8,440 |
8,560 |
+1.30% |
47,000 |
| 2024/10/25 |
8,290 |
8,500 |
8,210 |
8,450 |
+1.32% |
44,600 |
| 2024/10/24 |
8,220 |
8,380 |
8,160 |
8,340 |
+0.00% |
27,100 |
|
