| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
5,975 |
6,021 |
5,835 |
5,851 |
-1.66% |
1,157,200 |
| 2025/4/25 |
5,968 |
6,038 |
5,917 |
5,950 |
+1.40% |
680,600 |
| 2025/4/24 |
6,023 |
6,075 |
5,843 |
5,868 |
-2.09% |
1,179,400 |
| 2025/4/23 |
6,023 |
6,073 |
5,950 |
5,993 |
+1.85% |
857,500 |
| 2025/4/22 |
5,793 |
5,937 |
5,764 |
5,884 |
-0.15% |
605,800 |
| 2025/4/21 |
5,945 |
5,957 |
5,801 |
5,893 |
-1.27% |
1,015,000 |
| 2025/4/18 |
5,770 |
5,985 |
5,760 |
5,969 |
+2.03% |
1,097,300 |
| 2025/4/17 |
5,750 |
5,938 |
5,646 |
5,850 |
+2.70% |
1,577,300 |
| 2025/4/16 |
5,782 |
5,786 |
5,632 |
5,696 |
-0.61% |
1,013,500 |
| 2025/4/15 |
5,573 |
5,752 |
5,530 |
5,731 |
+2.71% |
1,112,400 |
| 2025/4/14 |
5,530 |
5,714 |
5,482 |
5,580 |
+0.27% |
1,413,000 |
| 2025/4/11 |
5,040 |
5,602 |
5,038 |
5,565 |
+5.12% |
2,043,300 |
| 2025/4/10 |
5,299 |
5,379 |
5,022 |
5,294 |
+11.57% |
2,045,500 |
| 2025/4/9 |
4,566 |
4,841 |
4,443 |
4,745 |
+3.92% |
4,017,700 |
| 2025/4/8 |
4,524 |
4,566 |
4,511 |
4,566 |
+18.11% |
790,200 |
| 2025/4/7 |
3,999 |
4,084 |
3,866 |
3,866 |
-15.33% |
1,747,800 |
| 2025/4/4 |
4,750 |
4,763 |
4,408 |
4,566 |
-7.10% |
1,432,300 |
| 2025/4/3 |
4,885 |
5,029 |
4,843 |
4,915 |
-6.47% |
1,139,700 |
| 2025/4/2 |
5,232 |
5,318 |
5,112 |
5,255 |
+0.79% |
1,148,200 |
| 2025/4/1 |
5,327 |
5,327 |
5,172 |
5,214 |
-0.42% |
683,800 |
| 2025/3/31 |
5,314 |
5,335 |
5,222 |
5,236 |
-5.61% |
947,000 |
| 2025/3/28 |
5,604 |
5,702 |
5,506 |
5,547 |
-3.38% |
1,093,500 |
| 2025/3/27 |
5,692 |
5,756 |
5,657 |
5,741 |
-0.55% |
1,025,400 |
| 2025/3/26 |
5,951 |
5,967 |
5,752 |
5,773 |
-2.61% |
946,400 |
| 2025/3/25 |
6,094 |
6,109 |
5,910 |
5,928 |
-1.69% |
547,100 |
| 2025/3/24 |
6,100 |
6,118 |
5,958 |
6,030 |
-0.68% |
667,200 |
| 2025/3/21 |
6,206 |
6,215 |
6,071 |
6,071 |
-2.99% |
1,006,200 |
| 2025/3/19 |
6,100 |
6,267 |
6,061 |
6,258 |
+2.72% |
1,343,000 |
| 2025/3/18 |
6,398 |
6,400 |
6,050 |
6,092 |
-3.30% |
1,437,300 |
| 2025/3/17 |
6,095 |
6,330 |
6,043 |
6,300 |
+5.69% |
1,724,400 |
| 2025/3/14 |
5,861 |
6,010 |
5,813 |
5,961 |
+0.47% |
1,187,800 |
| 2025/3/13 |
5,861 |
6,038 |
5,797 |
5,933 |
+6.15% |
2,246,200 |
| 2025/3/12 |
5,483 |
5,700 |
5,406 |
5,589 |
+1.49% |
1,565,400 |
| 2025/3/11 |
5,426 |
5,512 |
5,288 |
5,507 |
-3.82% |
1,830,500 |
| 2025/3/10 |
5,951 |
6,044 |
5,654 |
5,726 |
-2.12% |
2,289,400 |
| 2025/3/7 |
6,059 |
6,119 |
5,810 |
5,850 |
-5.02% |
2,290,100 |
| 2025/3/6 |
5,399 |
6,159 |
5,366 |
6,159 |
+15.86% |
4,018,300 |
| 2025/3/5 |
5,137 |
5,420 |
5,088 |
5,316 |
+2.00% |
1,497,800 |
| 2025/3/4 |
5,092 |
5,248 |
5,005 |
5,212 |
+0.39% |
988,800 |
| 2025/3/3 |
5,120 |
5,241 |
5,065 |
5,192 |
+4.36% |
782,100 |
| 2025/2/28 |
5,011 |
5,098 |
4,962 |
4,975 |
-2.09% |
630,900 |
| 2025/2/27 |
5,089 |
5,121 |
5,035 |
5,081 |
+0.51% |
510,000 |
| 2025/2/26 |
4,950 |
5,059 |
4,848 |
5,055 |
+0.74% |
1,648,100 |
| 2025/2/25 |
5,150 |
5,168 |
4,985 |
5,018 |
-4.96% |
1,423,800 |
| 2025/2/21 |
5,283 |
5,361 |
5,190 |
5,280 |
-0.79% |
1,167,800 |
| 2025/2/20 |
5,416 |
5,495 |
5,273 |
5,322 |
-2.99% |
1,143,700 |
| 2025/2/19 |
5,612 |
5,736 |
5,460 |
5,486 |
-1.90% |
900,800 |
| 2025/2/18 |
5,474 |
5,840 |
5,470 |
5,592 |
+1.95% |
1,299,900 |
| 2025/2/17 |
5,500 |
5,686 |
5,450 |
5,485 |
-0.90% |
845,900 |
| 2025/2/14 |
5,808 |
5,817 |
5,422 |
5,535 |
-5.17% |
1,809,600 |
| 2025/2/13 |
5,991 |
6,040 |
5,710 |
5,837 |
-2.64% |
1,861,300 |
| 2025/2/12 |
5,585 |
6,099 |
5,406 |
5,995 |
+8.29% |
1,673,300 |
| 2025/2/10 |
5,380 |
5,539 |
5,358 |
5,536 |
-0.09% |
1,033,000 |
| 2025/2/7 |
5,700 |
5,701 |
5,491 |
5,541 |
-4.68% |
1,152,600 |
| 2025/2/6 |
5,800 |
5,928 |
5,725 |
5,813 |
+1.82% |
1,255,600 |
| 2025/2/5 |
5,749 |
5,765 |
5,630 |
5,709 |
+0.87% |
945,500 |
| 2025/2/4 |
5,555 |
5,706 |
5,555 |
5,660 |
+4.25% |
1,101,100 |
| 2025/2/3 |
5,390 |
5,502 |
5,345 |
5,429 |
-1.68% |
712,200 |
| 2025/1/31 |
5,441 |
5,539 |
5,376 |
5,522 |
+2.60% |
752,400 |
| 2025/1/30 |
5,355 |
5,406 |
5,275 |
5,382 |
+0.49% |
927,500 |
| 2025/1/29 |
5,250 |
5,410 |
5,179 |
5,356 |
+3.86% |
1,414,900 |
| 2025/1/28 |
5,222 |
5,422 |
5,100 |
5,157 |
-9.87% |
2,740,100 |
| 2025/1/27 |
6,155 |
6,209 |
5,722 |
5,722 |
-6.26% |
1,182,300 |
| 2025/1/24 |
6,128 |
6,159 |
6,038 |
6,104 |
+0.07% |
1,084,500 |
| 2025/1/23 |
5,913 |
6,136 |
5,891 |
6,100 |
+2.13% |
1,015,000 |
| 2025/1/22 |
5,770 |
6,020 |
5,758 |
5,973 |
+4.73% |
1,247,500 |
| 2025/1/21 |
5,735 |
5,790 |
5,657 |
5,703 |
-0.31% |
578,500 |
| 2025/1/20 |
5,734 |
5,877 |
5,690 |
5,721 |
+0.42% |
642,300 |
| 2025/1/17 |
5,734 |
5,779 |
5,672 |
5,697 |
-0.65% |
661,400 |
| 2025/1/16 |
5,839 |
6,008 |
5,730 |
5,734 |
-0.16% |
790,300 |
| 2025/1/15 |
5,927 |
5,938 |
5,675 |
5,743 |
-3.33% |
1,002,800 |
| 2025/1/14 |
5,915 |
6,046 |
5,855 |
5,941 |
-0.50% |
1,097,100 |
| 2025/1/10 |
5,781 |
6,058 |
5,757 |
5,971 |
+3.39% |
973,100 |
| 2025/1/9 |
5,841 |
5,972 |
5,767 |
5,775 |
-1.55% |
732,700 |
| 2025/1/8 |
5,771 |
5,883 |
5,739 |
5,866 |
+0.24% |
745,800 |
| 2025/1/7 |
5,870 |
5,987 |
5,782 |
5,852 |
+1.42% |
721,500 |
| 2025/1/6 |
5,878 |
6,025 |
5,757 |
5,770 |
-0.14% |
1,139,500 |
| 2024/12/30 |
5,994 |
5,998 |
5,748 |
5,778 |
-4.94% |
1,231,500 |
| 2024/12/27 |
6,125 |
6,152 |
6,037 |
6,078 |
-0.47% |
656,500 |
| 2024/12/26 |
6,047 |
6,124 |
5,951 |
6,107 |
+0.88% |
671,000 |
| 2024/12/25 |
6,081 |
6,101 |
5,914 |
6,054 |
-1.13% |
974,200 |
| 2024/12/24 |
6,225 |
6,225 |
6,080 |
6,123 |
-1.95% |
546,600 |
| 2024/12/23 |
6,295 |
6,382 |
6,136 |
6,245 |
+0.48% |
930,500 |
| 2024/12/20 |
6,250 |
6,311 |
6,180 |
6,215 |
+0.11% |
685,000 |
| 2024/12/19 |
6,100 |
6,373 |
6,086 |
6,208 |
-1.46% |
855,800 |
| 2024/12/18 |
6,400 |
6,640 |
6,300 |
6,300 |
-2.61% |
1,268,900 |
| 2024/12/17 |
6,210 |
6,622 |
6,178 |
6,469 |
+4.25% |
1,472,200 |
| 2024/12/16 |
6,252 |
6,341 |
6,173 |
6,205 |
-1.05% |
474,000 |
| 2024/12/13 |
6,468 |
6,562 |
6,056 |
6,271 |
-2.24% |
1,674,200 |
| 2024/12/12 |
6,324 |
6,466 |
6,243 |
6,415 |
+2.64% |
1,302,300 |
| 2024/12/11 |
6,041 |
6,326 |
5,980 |
6,250 |
+3.46% |
1,610,500 |
| 2024/12/10 |
6,180 |
6,222 |
5,940 |
6,041 |
-0.93% |
975,500 |
| 2024/12/9 |
6,313 |
6,353 |
6,055 |
6,098 |
-2.15% |
1,068,400 |
| 2024/12/6 |
6,492 |
6,502 |
6,175 |
6,232 |
-4.30% |
1,226,200 |
| 2024/12/5 |
6,921 |
6,928 |
6,512 |
6,512 |
-5.42% |
1,478,300 |
| 2024/12/4 |
6,690 |
6,938 |
6,665 |
6,885 |
+2.98% |
1,125,100 |
| 2024/12/3 |
6,550 |
6,698 |
6,549 |
6,686 |
+2.09% |
689,100 |
| 2024/12/2 |
6,402 |
6,588 |
6,372 |
6,549 |
+1.99% |
885,800 |
| 2024/11/29 |
6,312 |
6,449 |
6,226 |
6,421 |
+1.63% |
701,300 |
| 2024/11/28 |
6,200 |
6,384 |
6,175 |
6,318 |
+0.67% |
621,700 |
| 2024/11/27 |
6,290 |
6,400 |
6,210 |
6,276 |
-2.29% |
927,500 |
| 2024/11/26 |
6,575 |
6,608 |
6,362 |
6,423 |
-1.85% |
1,239,200 |
| 2024/11/25 |
6,570 |
6,619 |
6,497 |
6,544 |
+0.89% |
805,200 |
| 2024/11/22 |
6,552 |
6,569 |
6,461 |
6,486 |
-0.34% |
950,500 |
| 2024/11/21 |
6,651 |
6,713 |
6,472 |
6,508 |
-2.72% |
1,541,200 |
| 2024/11/20 |
6,544 |
6,785 |
6,535 |
6,690 |
+2.94% |
2,142,500 |
| 2024/11/19 |
5,858 |
6,518 |
5,832 |
6,499 |
+11.55% |
2,584,700 |
| 2024/11/18 |
5,940 |
5,983 |
5,743 |
5,826 |
-3.14% |
1,177,700 |
| 2024/11/15 |
5,711 |
6,141 |
5,697 |
6,015 |
+7.12% |
2,138,900 |
| 2024/11/14 |
5,570 |
5,693 |
5,541 |
5,615 |
+0.05% |
695,300 |
| 2024/11/13 |
5,729 |
5,809 |
5,584 |
5,612 |
-1.79% |
698,000 |
| 2024/11/12 |
5,847 |
6,037 |
5,714 |
5,714 |
-2.02% |
1,420,700 |
| 2024/11/11 |
5,902 |
5,992 |
5,758 |
5,832 |
-4.42% |
1,885,500 |
| 2024/11/8 |
5,690 |
6,299 |
5,615 |
6,102 |
+8.94% |
1,853,100 |
| 2024/11/7 |
5,600 |
5,625 |
5,490 |
5,601 |
+2.15% |
850,200 |
| 2024/11/6 |
5,133 |
5,528 |
5,133 |
5,483 |
+7.45% |
931,900 |
| 2024/11/5 |
5,171 |
5,203 |
5,103 |
5,103 |
-0.49% |
604,900 |
| 2024/11/1 |
5,187 |
5,222 |
5,101 |
5,128 |
-2.62% |
609,500 |
| 2024/10/31 |
5,310 |
5,365 |
5,224 |
5,266 |
-1.03% |
650,500 |
| 2024/10/30 |
5,322 |
5,343 |
5,242 |
5,321 |
+1.90% |
1,129,900 |
| 2024/10/29 |
5,130 |
5,279 |
5,063 |
5,222 |
+1.58% |
766,400 |
| 2024/10/28 |
5,249 |
5,406 |
5,033 |
5,141 |
-3.49% |
1,871,600 |
| 2024/10/25 |
5,271 |
5,341 |
5,236 |
5,327 |
-0.34% |
444,000 |
|
