| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
5,960 |
6,100 |
5,960 |
6,080 |
+2.36% |
17,800 |
| 2025/4/25 |
5,940 |
5,940 |
5,840 |
5,940 |
+0.00% |
20,600 |
| 2025/4/24 |
5,950 |
5,990 |
5,890 |
5,940 |
-0.83% |
9,400 |
| 2025/4/23 |
6,040 |
6,060 |
5,980 |
5,990 |
-0.66% |
8,100 |
| 2025/4/22 |
6,050 |
6,080 |
5,970 |
6,030 |
+0.67% |
10,000 |
| 2025/4/21 |
6,020 |
6,040 |
5,950 |
5,990 |
-1.32% |
3,300 |
| 2025/4/18 |
6,010 |
6,070 |
6,000 |
6,070 |
+1.00% |
8,800 |
| 2025/4/17 |
6,010 |
6,020 |
5,970 |
6,010 |
+0.00% |
6,600 |
| 2025/4/16 |
6,040 |
6,060 |
5,840 |
6,010 |
-0.66% |
19,200 |
| 2025/4/15 |
6,090 |
6,140 |
6,020 |
6,050 |
-0.49% |
6,700 |
| 2025/4/14 |
6,040 |
6,160 |
6,020 |
6,080 |
+1.67% |
5,700 |
| 2025/4/11 |
5,970 |
6,000 |
5,900 |
5,980 |
-2.76% |
9,700 |
| 2025/4/10 |
6,060 |
6,180 |
6,050 |
6,150 |
+3.19% |
8,800 |
| 2025/4/9 |
5,930 |
6,050 |
5,820 |
5,960 |
-0.33% |
21,200 |
| 2025/4/8 |
5,850 |
6,020 |
5,850 |
5,980 |
+3.10% |
27,400 |
| 2025/4/7 |
5,900 |
5,930 |
5,760 |
5,800 |
-4.61% |
27,300 |
| 2025/4/4 |
6,050 |
6,120 |
6,020 |
6,080 |
-0.98% |
20,000 |
| 2025/4/3 |
6,200 |
6,200 |
6,040 |
6,140 |
-1.76% |
21,300 |
| 2025/4/2 |
6,370 |
6,470 |
6,220 |
6,250 |
-2.19% |
21,500 |
| 2025/4/1 |
6,410 |
6,430 |
6,340 |
6,390 |
+0.00% |
8,100 |
| 2025/3/31 |
6,430 |
6,430 |
6,300 |
6,390 |
-1.08% |
12,400 |
| 2025/3/28 |
6,630 |
6,630 |
6,340 |
6,460 |
-2.56% |
21,900 |
| 2025/3/27 |
6,560 |
6,630 |
6,520 |
6,630 |
+1.07% |
16,200 |
| 2025/3/26 |
6,600 |
6,600 |
6,490 |
6,560 |
-0.15% |
16,100 |
| 2025/3/25 |
6,400 |
6,580 |
6,320 |
6,570 |
+3.30% |
23,600 |
| 2025/3/24 |
6,460 |
6,460 |
6,330 |
6,360 |
-0.62% |
13,200 |
| 2025/3/21 |
6,540 |
6,540 |
6,330 |
6,400 |
-1.54% |
38,600 |
| 2025/3/19 |
6,450 |
6,570 |
6,450 |
6,500 |
+0.15% |
11,200 |
| 2025/3/18 |
6,440 |
6,500 |
6,340 |
6,490 |
+1.56% |
11,500 |
| 2025/3/17 |
6,500 |
6,510 |
6,380 |
6,390 |
-1.69% |
13,200 |
| 2025/3/14 |
6,470 |
6,690 |
6,470 |
6,500 |
-0.15% |
8,300 |
| 2025/3/13 |
6,420 |
6,580 |
6,410 |
6,510 |
+1.24% |
12,600 |
| 2025/3/12 |
6,440 |
6,480 |
6,380 |
6,430 |
+0.00% |
10,700 |
| 2025/3/11 |
6,450 |
6,500 |
6,360 |
6,430 |
-1.83% |
16,400 |
| 2025/3/10 |
6,570 |
6,570 |
6,480 |
6,550 |
+0.46% |
2,900 |
| 2025/3/7 |
6,510 |
6,640 |
6,480 |
6,520 |
-1.36% |
11,200 |
| 2025/3/6 |
6,470 |
6,610 |
6,440 |
6,610 |
+2.96% |
14,500 |
| 2025/3/5 |
6,610 |
6,610 |
6,400 |
6,420 |
-2.58% |
24,600 |
| 2025/3/4 |
6,630 |
6,630 |
6,540 |
6,590 |
+0.00% |
3,900 |
| 2025/3/3 |
6,640 |
6,640 |
6,580 |
6,590 |
-0.75% |
6,400 |
| 2025/2/28 |
6,630 |
6,680 |
6,600 |
6,640 |
+0.15% |
18,700 |
| 2025/2/27 |
6,650 |
6,660 |
6,590 |
6,630 |
+0.76% |
5,400 |
| 2025/2/26 |
6,660 |
6,660 |
6,540 |
6,580 |
-1.20% |
14,700 |
| 2025/2/25 |
6,650 |
6,730 |
6,610 |
6,660 |
+1.06% |
28,300 |
| 2025/2/21 |
6,730 |
6,750 |
6,560 |
6,590 |
-2.08% |
18,000 |
| 2025/2/20 |
6,820 |
6,850 |
6,730 |
6,730 |
-1.90% |
9,100 |
| 2025/2/19 |
6,970 |
7,000 |
6,810 |
6,860 |
-1.58% |
25,800 |
| 2025/2/18 |
6,880 |
6,970 |
6,850 |
6,970 |
+1.31% |
8,900 |
| 2025/2/17 |
6,750 |
6,900 |
6,700 |
6,880 |
+2.69% |
12,200 |
| 2025/2/14 |
6,640 |
6,720 |
6,570 |
6,700 |
-0.15% |
23,000 |
| 2025/2/13 |
6,730 |
6,740 |
6,630 |
6,710 |
-0.30% |
17,600 |
| 2025/2/12 |
6,640 |
6,750 |
6,640 |
6,730 |
+1.66% |
16,900 |
| 2025/2/10 |
6,770 |
6,770 |
6,610 |
6,620 |
-2.22% |
31,700 |
| 2025/2/7 |
6,580 |
6,810 |
6,530 |
6,770 |
+2.89% |
24,900 |
| 2025/2/6 |
6,610 |
6,610 |
6,440 |
6,580 |
+0.00% |
55,100 |
| 2025/2/5 |
6,600 |
6,650 |
6,540 |
6,580 |
+0.00% |
24,600 |
| 2025/2/4 |
6,600 |
6,680 |
6,460 |
6,580 |
-1.20% |
23,000 |
| 2025/2/3 |
6,530 |
6,710 |
6,240 |
6,660 |
-1.04% |
45,600 |
| 2025/1/31 |
6,840 |
6,840 |
6,670 |
6,730 |
-0.59% |
14,400 |
| 2025/1/30 |
6,690 |
6,800 |
6,610 |
6,770 |
+1.80% |
16,400 |
| 2025/1/29 |
6,900 |
6,900 |
6,650 |
6,650 |
-3.62% |
11,700 |
| 2025/1/28 |
6,840 |
6,940 |
6,810 |
6,900 |
+0.88% |
11,400 |
| 2025/1/27 |
6,840 |
6,880 |
6,740 |
6,840 |
+1.48% |
8,400 |
| 2025/1/24 |
6,780 |
6,850 |
6,740 |
6,740 |
+0.60% |
12,100 |
| 2025/1/23 |
6,660 |
6,750 |
6,620 |
6,700 |
+1.21% |
14,900 |
| 2025/1/22 |
6,720 |
6,750 |
6,550 |
6,620 |
-0.90% |
17,900 |
| 2025/1/21 |
6,640 |
6,680 |
6,600 |
6,680 |
+1.52% |
9,500 |
| 2025/1/20 |
6,630 |
6,720 |
6,560 |
6,580 |
-0.75% |
9,600 |
| 2025/1/17 |
6,720 |
6,720 |
6,520 |
6,630 |
-1.34% |
13,300 |
| 2025/1/16 |
6,780 |
6,850 |
6,720 |
6,720 |
-0.88% |
11,100 |
| 2025/1/15 |
6,870 |
6,900 |
6,780 |
6,780 |
+0.15% |
9,100 |
| 2025/1/14 |
6,780 |
6,830 |
6,660 |
6,770 |
-0.15% |
39,400 |
| 2025/1/10 |
7,040 |
7,040 |
6,780 |
6,780 |
-2.31% |
29,800 |
| 2025/1/9 |
7,030 |
7,030 |
6,880 |
6,940 |
-1.70% |
9,700 |
| 2025/1/8 |
7,020 |
7,110 |
7,000 |
7,060 |
+0.28% |
20,300 |
| 2025/1/7 |
7,320 |
7,320 |
7,040 |
7,040 |
-3.30% |
31,600 |
| 2025/1/6 |
7,270 |
7,380 |
7,260 |
7,280 |
+0.14% |
15,200 |
| 2024/12/30 |
7,280 |
7,360 |
7,240 |
7,270 |
-0.14% |
4,300 |
| 2024/12/27 |
7,110 |
7,430 |
7,110 |
7,280 |
+1.68% |
9,100 |
| 2024/12/26 |
7,220 |
7,410 |
7,150 |
7,160 |
-0.83% |
18,200 |
| 2024/12/25 |
7,200 |
7,270 |
7,180 |
7,220 |
+0.28% |
12,200 |
| 2024/12/24 |
7,080 |
7,280 |
7,030 |
7,200 |
+1.98% |
14,700 |
| 2024/12/23 |
7,160 |
7,160 |
7,050 |
7,060 |
-2.08% |
7,300 |
| 2024/12/20 |
7,080 |
7,210 |
6,960 |
7,210 |
+3.00% |
28,800 |
| 2024/12/19 |
7,050 |
7,130 |
6,920 |
7,000 |
-1.13% |
23,000 |
| 2024/12/18 |
7,010 |
7,080 |
6,980 |
7,080 |
+1.00% |
16,300 |
| 2024/12/17 |
7,050 |
7,170 |
6,970 |
7,010 |
-0.43% |
14,500 |
| 2024/12/16 |
6,990 |
7,040 |
6,960 |
7,040 |
+0.28% |
10,900 |
| 2024/12/13 |
6,870 |
7,040 |
6,830 |
7,020 |
+1.74% |
17,800 |
| 2024/12/12 |
6,950 |
7,000 |
6,880 |
6,900 |
-1.15% |
14,200 |
| 2024/12/11 |
6,960 |
7,030 |
6,960 |
6,980 |
+0.14% |
3,700 |
| 2024/12/10 |
7,040 |
7,040 |
6,970 |
6,970 |
-1.13% |
2,900 |
| 2024/12/9 |
7,030 |
7,050 |
6,970 |
7,050 |
-0.28% |
9,400 |
| 2024/12/6 |
7,030 |
7,100 |
7,030 |
7,070 |
+1.14% |
5,100 |
| 2024/12/5 |
7,010 |
7,060 |
6,940 |
6,990 |
+0.14% |
11,300 |
| 2024/12/4 |
7,080 |
7,100 |
6,960 |
6,980 |
-1.69% |
18,300 |
| 2024/12/3 |
7,150 |
7,150 |
7,050 |
7,100 |
+0.28% |
21,500 |
| 2024/12/2 |
7,210 |
7,250 |
7,070 |
7,080 |
-2.21% |
15,700 |
| 2024/11/29 |
7,380 |
7,430 |
7,240 |
7,240 |
-1.90% |
16,900 |
| 2024/11/28 |
7,220 |
7,380 |
7,200 |
7,380 |
+2.50% |
8,500 |
| 2024/11/27 |
7,200 |
7,260 |
7,140 |
7,200 |
+0.00% |
16,000 |
| 2024/11/26 |
7,250 |
7,250 |
7,110 |
7,200 |
-0.69% |
17,000 |
| 2024/11/25 |
7,270 |
7,300 |
7,240 |
7,250 |
+0.28% |
16,200 |
| 2024/11/22 |
7,300 |
7,340 |
7,230 |
7,230 |
-1.23% |
13,900 |
| 2024/11/21 |
7,250 |
7,430 |
7,250 |
7,320 |
+0.14% |
12,900 |
| 2024/11/20 |
7,550 |
7,570 |
7,310 |
7,310 |
-3.18% |
16,800 |
| 2024/11/19 |
7,530 |
7,650 |
7,530 |
7,550 |
+0.27% |
22,000 |
| 2024/11/18 |
7,520 |
7,590 |
7,500 |
7,530 |
+0.13% |
10,100 |
| 2024/11/15 |
7,440 |
7,610 |
7,390 |
7,520 |
+0.80% |
13,000 |
| 2024/11/14 |
7,500 |
7,550 |
7,410 |
7,460 |
+0.81% |
16,000 |
| 2024/11/13 |
7,690 |
7,690 |
7,390 |
7,400 |
-3.01% |
14,100 |
| 2024/11/12 |
7,590 |
7,750 |
7,510 |
7,630 |
+1.33% |
16,900 |
| 2024/11/11 |
7,330 |
7,590 |
7,330 |
7,530 |
+1.89% |
13,700 |
| 2024/11/8 |
7,400 |
7,460 |
7,310 |
7,390 |
-0.54% |
7,500 |
| 2024/11/7 |
7,220 |
7,550 |
7,220 |
7,430 |
+2.91% |
27,900 |
| 2024/11/6 |
7,200 |
7,420 |
7,200 |
7,220 |
+0.14% |
18,200 |
| 2024/11/5 |
7,450 |
7,610 |
7,210 |
7,210 |
-3.22% |
15,800 |
| 2024/11/1 |
7,600 |
7,720 |
7,100 |
7,450 |
-3.37% |
38,900 |
| 2024/10/31 |
7,580 |
7,710 |
7,580 |
7,710 |
+1.05% |
13,800 |
| 2024/10/30 |
7,600 |
7,720 |
7,580 |
7,630 |
+0.13% |
26,900 |
| 2024/10/29 |
7,550 |
7,760 |
7,540 |
7,620 |
+0.93% |
8,200 |
| 2024/10/28 |
7,550 |
7,600 |
7,470 |
7,550 |
+1.21% |
6,400 |
| 2024/10/25 |
7,580 |
7,630 |
7,460 |
7,460 |
-1.19% |
12,000 |
|
