| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/25 |
5,989 |
6,006 |
5,780 |
5,855 |
+0.83% |
485,700 |
| 2025/4/24 |
5,958 |
5,980 |
5,795 |
5,807 |
-2.78% |
218,000 |
| 2025/4/23 |
5,878 |
6,000 |
5,861 |
5,973 |
+3.37% |
332,000 |
| 2025/4/22 |
5,767 |
5,837 |
5,748 |
5,778 |
+0.17% |
225,300 |
| 2025/4/21 |
5,669 |
5,786 |
5,655 |
5,768 |
+0.86% |
305,600 |
| 2025/4/18 |
5,472 |
5,727 |
5,472 |
5,719 |
+4.02% |
391,900 |
| 2025/4/17 |
5,540 |
5,560 |
5,465 |
5,498 |
-1.91% |
250,100 |
| 2025/4/16 |
5,560 |
5,622 |
5,545 |
5,605 |
+0.81% |
213,900 |
| 2025/4/15 |
5,613 |
5,640 |
5,560 |
5,560 |
-0.29% |
118,500 |
| 2025/4/14 |
5,613 |
5,637 |
5,569 |
5,576 |
+0.43% |
166,000 |
| 2025/4/11 |
5,494 |
5,576 |
5,426 |
5,552 |
+0.69% |
224,600 |
| 2025/4/10 |
5,500 |
5,552 |
5,374 |
5,514 |
+4.04% |
291,400 |
| 2025/4/9 |
5,308 |
5,374 |
5,234 |
5,300 |
-0.43% |
243,200 |
| 2025/4/8 |
5,142 |
5,400 |
5,142 |
5,323 |
+5.59% |
321,600 |
| 2025/4/7 |
4,973 |
5,241 |
4,915 |
5,041 |
-5.90% |
446,500 |
| 2025/4/4 |
5,516 |
5,560 |
5,243 |
5,357 |
-3.75% |
477,000 |
| 2025/4/3 |
5,469 |
5,601 |
5,469 |
5,566 |
-0.61% |
416,900 |
| 2025/4/2 |
5,600 |
5,626 |
5,561 |
5,600 |
+0.00% |
250,700 |
| 2025/4/1 |
5,555 |
5,666 |
5,555 |
5,600 |
+0.86% |
284,500 |
| 2025/3/31 |
5,573 |
5,598 |
5,468 |
5,552 |
-1.66% |
284,900 |
| 2025/3/28 |
5,580 |
5,658 |
5,570 |
5,646 |
-1.52% |
289,500 |
| 2025/3/27 |
5,743 |
5,762 |
5,669 |
5,733 |
+0.12% |
278,800 |
| 2025/3/26 |
5,750 |
5,790 |
5,690 |
5,726 |
-0.35% |
193,300 |
| 2025/3/25 |
5,754 |
5,767 |
5,679 |
5,746 |
+0.10% |
169,600 |
| 2025/3/24 |
5,727 |
5,781 |
5,696 |
5,740 |
+0.33% |
368,700 |
| 2025/3/21 |
5,845 |
5,896 |
5,717 |
5,721 |
-2.12% |
436,100 |
| 2025/3/19 |
5,857 |
5,907 |
5,791 |
5,845 |
-0.20% |
482,000 |
| 2025/3/18 |
5,697 |
5,881 |
5,690 |
5,857 |
+4.65% |
649,900 |
| 2025/3/17 |
5,500 |
5,597 |
5,489 |
5,597 |
+3.27% |
322,100 |
| 2025/3/14 |
5,430 |
5,463 |
5,374 |
5,420 |
+0.76% |
261,600 |
| 2025/3/13 |
5,330 |
5,441 |
5,308 |
5,379 |
+0.77% |
595,700 |
| 2025/3/12 |
5,129 |
5,355 |
5,107 |
5,338 |
+4.65% |
408,900 |
| 2025/3/11 |
5,090 |
5,115 |
4,995 |
5,101 |
-0.47% |
339,400 |
| 2025/3/10 |
5,281 |
5,297 |
5,092 |
5,125 |
-3.74% |
511,100 |
| 2025/3/7 |
5,268 |
5,363 |
5,268 |
5,324 |
-0.82% |
435,600 |
| 2025/3/6 |
5,330 |
5,444 |
5,291 |
5,368 |
+1.67% |
723,200 |
| 2025/3/5 |
5,290 |
5,370 |
5,217 |
5,280 |
+0.04% |
1,631,000 |
| 2025/3/4 |
5,296 |
5,316 |
5,153 |
5,278 |
-1.05% |
470,300 |
| 2025/3/3 |
5,266 |
5,361 |
5,235 |
5,334 |
+2.13% |
500,700 |
| 2025/2/28 |
5,313 |
5,365 |
5,223 |
5,223 |
-1.66% |
1,034,500 |
| 2025/2/27 |
5,419 |
5,453 |
5,298 |
5,311 |
-1.36% |
1,620,200 |
| 2025/2/26 |
5,450 |
5,450 |
5,313 |
5,384 |
-0.68% |
1,076,800 |
| 2025/2/25 |
5,640 |
5,671 |
5,421 |
5,421 |
-4.14% |
528,000 |
| 2025/2/21 |
5,511 |
5,699 |
5,511 |
5,655 |
+2.72% |
396,300 |
| 2025/2/20 |
5,397 |
5,602 |
5,370 |
5,505 |
+1.29% |
496,600 |
| 2025/2/19 |
5,471 |
5,514 |
5,400 |
5,435 |
-1.38% |
265,900 |
| 2025/2/18 |
5,430 |
5,596 |
5,430 |
5,511 |
+2.06% |
315,500 |
| 2025/2/17 |
5,470 |
5,477 |
5,379 |
5,400 |
-0.11% |
314,400 |
| 2025/2/14 |
5,305 |
5,498 |
5,304 |
5,406 |
-3.55% |
776,200 |
| 2025/2/13 |
6,131 |
6,249 |
5,506 |
5,605 |
-7.06% |
841,400 |
| 2025/2/12 |
5,995 |
6,080 |
5,975 |
6,031 |
+1.82% |
167,500 |
| 2025/2/10 |
5,929 |
5,979 |
5,853 |
5,923 |
+1.02% |
158,700 |
| 2025/2/7 |
5,953 |
5,958 |
5,835 |
5,863 |
-1.26% |
170,100 |
| 2025/2/6 |
5,965 |
6,015 |
5,933 |
5,938 |
-0.45% |
93,900 |
| 2025/2/5 |
6,007 |
6,057 |
5,928 |
5,965 |
+0.05% |
129,000 |
| 2025/2/4 |
6,167 |
6,180 |
5,959 |
5,962 |
-0.72% |
190,100 |
| 2025/2/3 |
6,010 |
6,074 |
5,957 |
6,005 |
-0.96% |
177,400 |
| 2025/1/31 |
5,900 |
6,105 |
5,888 |
6,063 |
+3.16% |
213,400 |
| 2025/1/30 |
5,851 |
5,915 |
5,827 |
5,877 |
+0.50% |
115,600 |
| 2025/1/29 |
5,775 |
5,894 |
5,734 |
5,848 |
+2.70% |
268,400 |
| 2025/1/28 |
5,800 |
5,808 |
5,680 |
5,694 |
-3.29% |
270,100 |
| 2025/1/27 |
6,022 |
6,036 |
5,850 |
5,888 |
-1.44% |
151,900 |
| 2025/1/24 |
6,120 |
6,120 |
5,969 |
5,974 |
-1.39% |
122,000 |
| 2025/1/23 |
6,085 |
6,132 |
6,021 |
6,058 |
-0.10% |
123,900 |
| 2025/1/22 |
5,972 |
6,095 |
5,948 |
6,064 |
+1.74% |
163,500 |
| 2025/1/21 |
6,037 |
6,044 |
5,929 |
5,960 |
-0.42% |
126,700 |
| 2025/1/20 |
6,068 |
6,109 |
5,984 |
5,985 |
-1.42% |
109,100 |
| 2025/1/17 |
6,040 |
6,098 |
5,938 |
6,071 |
-0.07% |
151,300 |
| 2025/1/16 |
6,130 |
6,140 |
6,036 |
6,075 |
-0.41% |
138,700 |
| 2025/1/15 |
6,144 |
6,169 |
6,080 |
6,100 |
+0.28% |
136,600 |
| 2025/1/14 |
6,145 |
6,160 |
6,047 |
6,083 |
-1.55% |
210,700 |
| 2025/1/10 |
6,200 |
6,288 |
6,166 |
6,179 |
-0.66% |
135,600 |
| 2025/1/9 |
6,240 |
6,270 |
6,185 |
6,220 |
+0.10% |
131,900 |
| 2025/1/8 |
6,200 |
6,244 |
6,150 |
6,214 |
-0.34% |
178,300 |
| 2025/1/7 |
6,300 |
6,321 |
6,224 |
6,235 |
-0.86% |
206,900 |
| 2025/1/6 |
6,354 |
6,398 |
6,231 |
6,289 |
-1.02% |
219,000 |
| 2024/12/30 |
6,430 |
6,469 |
6,354 |
6,354 |
-1.18% |
177,900 |
| 2024/12/27 |
6,443 |
6,444 |
6,383 |
6,430 |
+0.20% |
124,500 |
| 2024/12/26 |
6,310 |
6,417 |
6,265 |
6,417 |
+1.06% |
145,200 |
| 2024/12/25 |
6,365 |
6,391 |
6,242 |
6,350 |
-0.24% |
227,100 |
| 2024/12/24 |
6,370 |
6,437 |
6,298 |
6,365 |
+0.09% |
210,300 |
| 2024/12/23 |
6,400 |
6,510 |
6,313 |
6,359 |
-1.20% |
205,300 |
| 2024/12/20 |
6,300 |
6,525 |
6,300 |
6,436 |
+1.84% |
419,700 |
| 2024/12/19 |
6,100 |
6,354 |
6,100 |
6,320 |
+2.40% |
232,400 |
| 2024/12/18 |
6,100 |
6,270 |
6,100 |
6,172 |
+0.93% |
214,700 |
| 2024/12/17 |
6,200 |
6,257 |
6,115 |
6,115 |
-1.00% |
192,100 |
| 2024/12/16 |
6,205 |
6,305 |
6,128 |
6,177 |
+0.47% |
267,800 |
| 2024/12/13 |
6,008 |
6,154 |
5,981 |
6,148 |
+1.39% |
292,200 |
| 2024/12/12 |
6,125 |
6,217 |
6,060 |
6,064 |
+0.28% |
304,600 |
| 2024/12/11 |
6,050 |
6,158 |
6,011 |
6,047 |
-0.21% |
234,800 |
| 2024/12/10 |
6,080 |
6,114 |
5,944 |
6,060 |
-0.12% |
299,000 |
| 2024/12/9 |
6,056 |
6,068 |
5,987 |
6,067 |
+0.81% |
121,000 |
| 2024/12/6 |
6,036 |
6,049 |
5,975 |
6,018 |
-0.30% |
135,100 |
| 2024/12/5 |
6,081 |
6,153 |
6,015 |
6,036 |
+0.03% |
170,800 |
| 2024/12/4 |
6,113 |
6,123 |
5,972 |
6,034 |
-0.33% |
229,800 |
| 2024/12/3 |
6,000 |
6,154 |
6,000 |
6,054 |
+0.90% |
190,200 |
| 2024/12/2 |
5,933 |
6,049 |
5,930 |
6,000 |
+0.62% |
226,800 |
| 2024/11/29 |
5,950 |
6,000 |
5,919 |
5,963 |
+0.39% |
157,900 |
| 2024/11/28 |
5,850 |
5,977 |
5,832 |
5,940 |
+1.24% |
163,100 |
| 2024/11/27 |
5,900 |
5,940 |
5,753 |
5,867 |
-1.35% |
322,900 |
| 2024/11/26 |
6,100 |
6,112 |
5,881 |
5,947 |
-2.51% |
387,300 |
| 2024/11/25 |
6,305 |
6,305 |
6,065 |
6,100 |
-3.50% |
422,800 |
| 2024/11/22 |
6,060 |
6,340 |
5,990 |
6,321 |
+6.00% |
427,400 |
| 2024/11/21 |
6,086 |
6,149 |
5,923 |
5,963 |
-1.36% |
301,200 |
| 2024/11/20 |
5,973 |
6,057 |
5,904 |
6,045 |
+0.80% |
253,300 |
| 2024/11/19 |
5,990 |
6,020 |
5,780 |
5,997 |
+0.65% |
327,500 |
| 2024/11/18 |
5,962 |
6,030 |
5,938 |
5,958 |
-0.30% |
288,300 |
| 2024/11/15 |
5,816 |
6,054 |
5,701 |
5,976 |
+0.49% |
473,100 |
| 2024/11/14 |
5,718 |
6,012 |
5,640 |
5,947 |
+4.00% |
610,300 |
| 2024/11/13 |
5,700 |
5,743 |
5,621 |
5,718 |
+0.67% |
236,500 |
| 2024/11/12 |
5,680 |
5,730 |
5,629 |
5,680 |
+0.76% |
249,200 |
| 2024/11/11 |
5,635 |
5,664 |
5,557 |
5,637 |
+0.84% |
187,500 |
| 2024/11/8 |
5,600 |
5,639 |
5,541 |
5,590 |
+0.59% |
181,900 |
| 2024/11/7 |
5,413 |
5,557 |
5,354 |
5,557 |
+2.66% |
404,200 |
| 2024/11/6 |
5,455 |
5,480 |
5,365 |
5,413 |
-0.77% |
357,300 |
| 2024/11/5 |
5,265 |
5,455 |
5,239 |
5,455 |
+4.40% |
457,000 |
| 2024/11/1 |
5,102 |
5,380 |
5,071 |
5,225 |
+5.90% |
782,300 |
| 2024/10/31 |
4,850 |
4,934 |
4,825 |
4,934 |
+2.79% |
392,200 |
| 2024/10/30 |
4,830 |
4,870 |
4,770 |
4,800 |
+0.63% |
800,600 |
| 2024/10/29 |
4,715 |
4,770 |
4,695 |
4,770 |
+1.06% |
180,600 |
| 2024/10/28 |
4,735 |
4,830 |
4,710 |
4,720 |
-0.21% |
193,900 |
| 2024/10/25 |
4,735 |
4,760 |
4,680 |
4,730 |
+0.64% |
150,900 |
| 2024/10/24 |
4,635 |
4,730 |
4,620 |
4,700 |
+0.53% |
179,400 |
|
