| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
7,500 |
7,625 |
7,460 |
7,584 |
+2.42% |
1,229,900 |
| 2025/4/25 |
7,347 |
7,446 |
7,294 |
7,405 |
+1.08% |
1,131,400 |
| 2025/4/24 |
7,350 |
7,399 |
7,230 |
7,326 |
-0.85% |
1,505,300 |
| 2025/4/23 |
7,075 |
7,425 |
7,036 |
7,389 |
+5.59% |
1,840,700 |
| 2025/4/22 |
6,900 |
7,016 |
6,887 |
6,998 |
+0.10% |
490,600 |
| 2025/4/21 |
7,011 |
7,045 |
6,912 |
6,991 |
-0.51% |
450,000 |
| 2025/4/18 |
6,834 |
7,064 |
6,829 |
7,027 |
+3.41% |
749,800 |
| 2025/4/17 |
6,756 |
6,829 |
6,748 |
6,795 |
+0.61% |
469,500 |
| 2025/4/16 |
6,617 |
6,771 |
6,617 |
6,754 |
+2.55% |
595,800 |
| 2025/4/15 |
6,690 |
6,725 |
6,574 |
6,586 |
-0.62% |
517,600 |
| 2025/4/14 |
6,554 |
6,691 |
6,554 |
6,627 |
+1.56% |
538,200 |
| 2025/4/11 |
6,239 |
6,551 |
6,215 |
6,525 |
+0.17% |
1,255,900 |
| 2025/4/10 |
6,411 |
6,529 |
6,278 |
6,514 |
+4.88% |
1,031,600 |
| 2025/4/9 |
6,118 |
6,278 |
6,065 |
6,211 |
+0.21% |
1,067,700 |
| 2025/4/8 |
6,065 |
6,260 |
6,026 |
6,198 |
+5.35% |
943,100 |
| 2025/4/7 |
5,971 |
6,049 |
5,793 |
5,883 |
-6.71% |
1,037,700 |
| 2025/4/4 |
6,428 |
6,516 |
6,172 |
6,306 |
-2.73% |
1,120,100 |
| 2025/4/3 |
6,296 |
6,506 |
6,270 |
6,483 |
-0.20% |
780,100 |
| 2025/4/2 |
6,603 |
6,650 |
6,492 |
6,496 |
-1.58% |
625,800 |
| 2025/4/1 |
6,652 |
6,719 |
6,597 |
6,600 |
-0.14% |
653,400 |
| 2025/3/31 |
6,700 |
6,716 |
6,593 |
6,609 |
-3.92% |
797,500 |
| 2025/3/28 |
6,797 |
6,895 |
6,786 |
6,879 |
-1.73% |
816,400 |
| 2025/3/27 |
6,999 |
7,015 |
6,935 |
7,000 |
-0.40% |
725,700 |
| 2025/3/26 |
7,063 |
7,069 |
6,971 |
7,028 |
-0.48% |
738,400 |
| 2025/3/25 |
7,095 |
7,111 |
6,973 |
7,062 |
+0.37% |
510,600 |
| 2025/3/24 |
6,950 |
7,057 |
6,917 |
7,036 |
+0.59% |
567,100 |
| 2025/3/21 |
6,966 |
7,081 |
6,963 |
6,995 |
-0.51% |
834,400 |
| 2025/3/19 |
6,966 |
7,087 |
6,963 |
7,031 |
+0.47% |
621,200 |
| 2025/3/18 |
6,937 |
7,070 |
6,926 |
6,998 |
+1.10% |
754,900 |
| 2025/3/17 |
6,750 |
6,964 |
6,727 |
6,922 |
+3.73% |
658,800 |
| 2025/3/14 |
6,649 |
6,739 |
6,649 |
6,673 |
+0.95% |
852,700 |
| 2025/3/13 |
6,642 |
6,700 |
6,579 |
6,610 |
+1.04% |
850,400 |
| 2025/3/12 |
6,500 |
6,570 |
6,467 |
6,542 |
+1.41% |
837,400 |
| 2025/3/11 |
6,630 |
6,670 |
6,364 |
6,451 |
-3.90% |
1,273,800 |
| 2025/3/10 |
6,721 |
6,801 |
6,713 |
6,713 |
-0.12% |
762,500 |
| 2025/3/7 |
6,720 |
6,764 |
6,695 |
6,721 |
-1.22% |
657,900 |
| 2025/3/6 |
6,844 |
6,932 |
6,796 |
6,804 |
-0.25% |
614,100 |
| 2025/3/5 |
6,768 |
6,861 |
6,758 |
6,821 |
+0.56% |
693,700 |
| 2025/3/4 |
6,810 |
6,859 |
6,766 |
6,783 |
-1.37% |
685,900 |
| 2025/3/3 |
6,760 |
6,897 |
6,760 |
6,877 |
+1.79% |
609,700 |
| 2025/2/28 |
6,800 |
6,836 |
6,706 |
6,756 |
-1.54% |
1,088,100 |
| 2025/2/27 |
6,823 |
6,880 |
6,797 |
6,862 |
+0.54% |
727,900 |
| 2025/2/26 |
6,800 |
6,831 |
6,709 |
6,825 |
+0.37% |
989,100 |
| 2025/2/25 |
6,832 |
6,912 |
6,796 |
6,800 |
-1.55% |
808,700 |
| 2025/2/21 |
6,920 |
6,963 |
6,841 |
6,907 |
-0.58% |
712,700 |
| 2025/2/20 |
7,040 |
7,066 |
6,913 |
6,947 |
-2.00% |
958,500 |
| 2025/2/19 |
6,934 |
7,109 |
6,924 |
7,089 |
+4.42% |
1,446,500 |
| 2025/2/18 |
6,626 |
6,833 |
6,599 |
6,789 |
+4.03% |
918,800 |
| 2025/2/17 |
6,601 |
6,639 |
6,525 |
6,526 |
-1.72% |
666,100 |
| 2025/2/14 |
6,810 |
6,946 |
6,640 |
6,640 |
-2.42% |
854,200 |
| 2025/2/13 |
6,538 |
6,878 |
6,506 |
6,805 |
+4.69% |
1,618,400 |
| 2025/2/12 |
6,434 |
6,558 |
6,420 |
6,500 |
+1.98% |
1,392,200 |
| 2025/2/10 |
6,310 |
6,420 |
6,164 |
6,374 |
-3.07% |
2,608,700 |
| 2025/2/7 |
6,396 |
6,817 |
6,357 |
6,576 |
+3.07% |
2,543,900 |
| 2025/2/6 |
6,363 |
6,408 |
6,355 |
6,380 |
-0.14% |
591,900 |
| 2025/2/5 |
6,370 |
6,428 |
6,348 |
6,389 |
+0.84% |
605,200 |
| 2025/2/4 |
6,403 |
6,446 |
6,333 |
6,336 |
-0.89% |
805,100 |
| 2025/2/3 |
6,445 |
6,488 |
6,390 |
6,393 |
-1.93% |
738,300 |
| 2025/1/31 |
6,520 |
6,574 |
6,497 |
6,519 |
+0.29% |
873,200 |
| 2025/1/30 |
6,541 |
6,546 |
6,462 |
6,500 |
-0.20% |
680,400 |
| 2025/1/29 |
6,520 |
6,542 |
6,478 |
6,513 |
+0.02% |
696,200 |
| 2025/1/28 |
6,490 |
6,598 |
6,475 |
6,512 |
+0.26% |
649,700 |
| 2025/1/27 |
6,427 |
6,495 |
6,400 |
6,495 |
+2.27% |
748,600 |
| 2025/1/24 |
6,408 |
6,423 |
6,334 |
6,351 |
-0.20% |
604,100 |
| 2025/1/23 |
6,291 |
6,369 |
6,265 |
6,364 |
+1.02% |
660,800 |
| 2025/1/22 |
6,352 |
6,369 |
6,254 |
6,300 |
-0.80% |
1,000,800 |
| 2025/1/21 |
6,407 |
6,426 |
6,323 |
6,351 |
-0.09% |
723,500 |
| 2025/1/20 |
6,315 |
6,368 |
6,308 |
6,357 |
+1.02% |
502,900 |
| 2025/1/17 |
6,310 |
6,319 |
6,238 |
6,293 |
-1.29% |
838,700 |
| 2025/1/16 |
6,375 |
6,403 |
6,344 |
6,375 |
+0.00% |
569,600 |
| 2025/1/15 |
6,355 |
6,394 |
6,314 |
6,375 |
-0.22% |
540,300 |
| 2025/1/14 |
6,485 |
6,520 |
6,350 |
6,389 |
-0.96% |
955,600 |
| 2025/1/10 |
6,456 |
6,465 |
6,405 |
6,451 |
-0.08% |
690,900 |
| 2025/1/9 |
6,420 |
6,487 |
6,395 |
6,456 |
+0.95% |
651,300 |
| 2025/1/8 |
6,465 |
6,491 |
6,372 |
6,395 |
-1.95% |
1,162,800 |
| 2025/1/7 |
6,573 |
6,596 |
6,498 |
6,522 |
-0.96% |
908,000 |
| 2025/1/6 |
6,723 |
6,752 |
6,470 |
6,585 |
-0.81% |
920,000 |
| 2024/12/30 |
6,666 |
6,714 |
6,592 |
6,639 |
+0.09% |
411,200 |
| 2024/12/27 |
6,560 |
6,640 |
6,536 |
6,633 |
+1.19% |
425,900 |
| 2024/12/26 |
6,505 |
6,568 |
6,468 |
6,555 |
+1.16% |
410,200 |
| 2024/12/25 |
6,549 |
6,549 |
6,430 |
6,480 |
-0.93% |
532,600 |
| 2024/12/24 |
6,580 |
6,638 |
6,496 |
6,541 |
-1.57% |
380,100 |
| 2024/12/23 |
6,580 |
6,645 |
6,574 |
6,645 |
+1.25% |
400,600 |
| 2024/12/20 |
6,590 |
6,649 |
6,563 |
6,563 |
-0.41% |
680,400 |
| 2024/12/19 |
6,490 |
6,607 |
6,465 |
6,590 |
+0.00% |
531,700 |
| 2024/12/18 |
6,590 |
6,613 |
6,548 |
6,590 |
-0.45% |
523,400 |
| 2024/12/17 |
6,668 |
6,711 |
6,591 |
6,620 |
-0.72% |
482,100 |
| 2024/12/16 |
6,705 |
6,727 |
6,641 |
6,668 |
-0.55% |
367,200 |
| 2024/12/13 |
6,633 |
6,705 |
6,618 |
6,705 |
+0.00% |
671,300 |
| 2024/12/12 |
6,660 |
6,744 |
6,625 |
6,705 |
+1.59% |
873,000 |
| 2024/12/11 |
6,584 |
6,609 |
6,552 |
6,600 |
+0.24% |
506,100 |
| 2024/12/10 |
6,671 |
6,671 |
6,532 |
6,584 |
-0.56% |
637,600 |
| 2024/12/9 |
6,575 |
6,625 |
6,520 |
6,621 |
+1.25% |
635,700 |
| 2024/12/6 |
6,551 |
6,559 |
6,464 |
6,539 |
-0.77% |
662,400 |
| 2024/12/5 |
6,603 |
6,641 |
6,572 |
6,590 |
+0.55% |
635,400 |
| 2024/12/4 |
6,666 |
6,680 |
6,548 |
6,554 |
-1.68% |
572,800 |
| 2024/12/3 |
6,600 |
6,688 |
6,583 |
6,666 |
+0.65% |
722,400 |
| 2024/12/2 |
6,518 |
6,632 |
6,509 |
6,623 |
+1.72% |
841,800 |
| 2024/11/29 |
6,556 |
6,591 |
6,437 |
6,511 |
-0.46% |
1,069,000 |
| 2024/11/28 |
6,440 |
6,565 |
6,411 |
6,541 |
-1.07% |
1,096,300 |
| 2024/11/27 |
6,650 |
6,660 |
6,547 |
6,612 |
-0.54% |
808,100 |
| 2024/11/26 |
6,511 |
6,661 |
6,502 |
6,648 |
+0.97% |
997,400 |
| 2024/11/25 |
6,789 |
6,800 |
6,572 |
6,584 |
-2.76% |
2,198,500 |
| 2024/11/22 |
6,825 |
6,834 |
6,691 |
6,771 |
-1.51% |
946,900 |
| 2024/11/21 |
6,835 |
6,900 |
6,806 |
6,875 |
+0.59% |
621,600 |
| 2024/11/20 |
6,803 |
6,854 |
6,731 |
6,835 |
-0.20% |
787,300 |
| 2024/11/19 |
6,680 |
6,849 |
6,670 |
6,849 |
+1.53% |
786,800 |
| 2024/11/18 |
6,581 |
6,909 |
6,575 |
6,746 |
+2.59% |
1,073,500 |
| 2024/11/15 |
6,739 |
6,759 |
6,557 |
6,576 |
-2.42% |
1,068,200 |
| 2024/11/14 |
6,846 |
6,911 |
6,737 |
6,739 |
-2.40% |
887,600 |
| 2024/11/13 |
6,980 |
6,992 |
6,797 |
6,905 |
-0.95% |
1,116,400 |
| 2024/11/12 |
6,971 |
7,054 |
6,880 |
6,971 |
-0.03% |
1,209,400 |
| 2024/11/11 |
6,990 |
7,031 |
6,825 |
6,973 |
-1.26% |
1,226,400 |
| 2024/11/8 |
7,270 |
7,338 |
7,012 |
7,062 |
-3.92% |
1,843,400 |
| 2024/11/7 |
6,485 |
7,485 |
6,348 |
7,350 |
+13.34% |
3,752,000 |
| 2024/11/6 |
6,407 |
6,572 |
6,402 |
6,485 |
+1.01% |
656,800 |
| 2024/11/5 |
6,310 |
6,447 |
6,281 |
6,420 |
+1.74% |
568,800 |
| 2024/11/1 |
6,325 |
6,383 |
6,310 |
6,310 |
-2.35% |
337,200 |
| 2024/10/31 |
6,501 |
6,531 |
6,384 |
6,462 |
-0.51% |
850,300 |
| 2024/10/30 |
6,500 |
6,579 |
6,450 |
6,495 |
+0.42% |
1,459,200 |
| 2024/10/29 |
6,403 |
6,473 |
6,381 |
6,468 |
+1.57% |
524,300 |
| 2024/10/28 |
6,299 |
6,392 |
6,235 |
6,368 |
+1.66% |
786,600 |
| 2024/10/25 |
6,295 |
6,324 |
6,225 |
6,264 |
-0.02% |
639,600 |
|
