| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/28 |
10,150 |
10,160 |
10,140 |
10,140 |
-0.10% |
195,400 |
| 2025/4/25 |
10,160 |
10,160 |
10,150 |
10,150 |
+0.00% |
6,600 |
| 2025/4/24 |
10,150 |
10,160 |
10,150 |
10,150 |
-0.10% |
7,800 |
| 2025/4/23 |
10,160 |
10,160 |
10,150 |
10,160 |
+0.00% |
13,100 |
| 2025/4/22 |
10,150 |
10,160 |
10,150 |
10,160 |
+0.10% |
12,200 |
| 2025/4/21 |
10,150 |
10,160 |
10,140 |
10,150 |
+0.00% |
68,300 |
| 2025/4/18 |
10,170 |
10,170 |
10,140 |
10,150 |
-0.10% |
52,800 |
| 2025/4/17 |
10,180 |
10,190 |
10,160 |
10,160 |
-0.29% |
30,600 |
| 2025/4/16 |
10,160 |
10,230 |
10,160 |
10,190 |
+0.39% |
77,000 |
| 2025/4/15 |
10,160 |
10,170 |
10,150 |
10,150 |
-0.10% |
52,100 |
| 2025/4/14 |
10,140 |
10,160 |
10,130 |
10,160 |
+0.69% |
131,500 |
| 2025/4/11 |
10,080 |
10,120 |
10,010 |
10,090 |
-0.49% |
119,600 |
| 2025/4/10 |
10,120 |
10,200 |
10,100 |
10,140 |
+0.90% |
74,100 |
| 2025/4/9 |
10,180 |
10,180 |
10,040 |
10,050 |
-1.37% |
87,600 |
| 2025/4/8 |
10,200 |
10,260 |
10,190 |
10,190 |
+0.00% |
114,800 |
| 2025/4/7 |
10,200 |
10,210 |
10,150 |
10,190 |
-0.10% |
193,700 |
| 2025/4/4 |
10,200 |
10,210 |
10,200 |
10,200 |
-0.10% |
75,300 |
| 2025/4/3 |
10,210 |
10,220 |
10,200 |
10,210 |
-0.10% |
54,600 |
| 2025/4/2 |
10,200 |
10,230 |
10,200 |
10,220 |
+0.20% |
85,100 |
| 2025/4/1 |
10,230 |
10,240 |
10,200 |
10,200 |
-0.10% |
55,000 |
| 2025/3/31 |
10,230 |
10,230 |
10,200 |
10,210 |
-0.20% |
38,900 |
| 2025/3/28 |
10,270 |
10,270 |
10,230 |
10,230 |
-0.68% |
13,500 |
| 2025/3/27 |
10,290 |
10,320 |
10,270 |
10,300 |
+0.00% |
35,000 |
| 2025/3/26 |
10,300 |
10,340 |
10,280 |
10,300 |
-0.10% |
23,800 |
| 2025/3/25 |
10,290 |
10,320 |
10,280 |
10,310 |
-0.19% |
17,000 |
| 2025/3/24 |
10,330 |
10,340 |
10,320 |
10,330 |
-0.10% |
16,000 |
| 2025/3/21 |
10,300 |
10,340 |
10,300 |
10,340 |
+0.39% |
21,800 |
| 2025/3/19 |
10,260 |
10,320 |
10,260 |
10,300 |
+0.19% |
33,500 |
| 2025/3/18 |
10,240 |
10,290 |
10,240 |
10,280 |
+0.39% |
23,100 |
| 2025/3/17 |
10,220 |
10,240 |
10,210 |
10,240 |
+0.20% |
32,000 |
| 2025/3/14 |
10,210 |
10,230 |
10,200 |
10,220 |
+0.10% |
39,000 |
| 2025/3/13 |
10,200 |
10,220 |
10,190 |
10,210 |
+0.00% |
273,100 |
| 2025/3/12 |
10,210 |
10,220 |
10,210 |
10,210 |
-0.20% |
28,100 |
| 2025/3/11 |
10,220 |
10,230 |
10,210 |
10,230 |
+0.00% |
45,000 |
| 2025/3/10 |
10,230 |
10,250 |
10,220 |
10,230 |
+0.00% |
60,700 |
| 2025/3/7 |
10,210 |
10,240 |
10,200 |
10,230 |
+0.20% |
146,900 |
| 2025/3/6 |
10,210 |
10,220 |
10,200 |
10,210 |
-0.10% |
54,000 |
| 2025/3/5 |
10,210 |
10,240 |
10,200 |
10,220 |
+0.20% |
120,100 |
| 2025/3/4 |
10,230 |
10,260 |
10,200 |
10,200 |
-0.39% |
129,400 |
| 2025/3/3 |
10,310 |
10,410 |
10,220 |
10,240 |
+30.11% |
371,800 |
| 2025/2/28 |
7,870 |
7,870 |
7,870 |
7,870 |
+14.56% |
1,800 |
| 2025/2/27 |
6,870 |
6,870 |
6,870 |
6,870 |
+17.04% |
8,300 |
| 2025/2/26 |
5,980 |
6,040 |
5,860 |
5,870 |
-1.68% |
10,200 |
| 2025/2/25 |
5,950 |
5,980 |
5,850 |
5,970 |
+1.36% |
11,500 |
| 2025/2/21 |
5,970 |
5,970 |
5,770 |
5,890 |
-1.34% |
14,700 |
| 2025/2/20 |
6,040 |
6,080 |
5,960 |
5,970 |
-2.45% |
10,500 |
| 2025/2/19 |
6,230 |
6,230 |
6,070 |
6,120 |
-1.77% |
8,900 |
| 2025/2/18 |
6,180 |
6,340 |
6,180 |
6,230 |
+1.63% |
9,500 |
| 2025/2/17 |
6,420 |
6,490 |
6,130 |
6,130 |
-4.52% |
13,700 |
| 2025/2/14 |
6,560 |
6,560 |
6,370 |
6,420 |
-1.53% |
10,000 |
| 2025/2/13 |
6,440 |
6,570 |
6,440 |
6,520 |
+2.35% |
6,600 |
| 2025/2/12 |
6,470 |
6,470 |
6,340 |
6,370 |
-0.93% |
7,400 |
| 2025/2/10 |
6,530 |
6,550 |
6,430 |
6,430 |
-1.53% |
7,700 |
| 2025/2/7 |
6,580 |
6,620 |
6,520 |
6,530 |
+0.46% |
8,300 |
| 2025/2/6 |
6,630 |
6,680 |
6,490 |
6,500 |
-1.22% |
6,400 |
| 2025/2/5 |
6,550 |
6,690 |
6,550 |
6,580 |
+1.08% |
10,100 |
| 2025/2/4 |
6,410 |
6,560 |
6,410 |
6,510 |
+0.77% |
11,800 |
| 2025/2/3 |
6,490 |
6,560 |
6,420 |
6,460 |
-1.37% |
12,600 |
| 2025/1/31 |
6,580 |
6,610 |
6,510 |
6,550 |
-0.46% |
7,900 |
| 2025/1/30 |
6,460 |
6,650 |
6,460 |
6,580 |
+1.86% |
27,200 |
| 2025/1/29 |
6,540 |
6,580 |
6,440 |
6,460 |
+0.00% |
9,700 |
| 2025/1/28 |
6,410 |
6,500 |
6,410 |
6,460 |
+0.78% |
6,700 |
| 2025/1/27 |
6,290 |
6,430 |
6,290 |
6,410 |
+2.56% |
7,800 |
| 2025/1/24 |
6,220 |
6,290 |
6,190 |
6,250 |
+0.48% |
6,100 |
| 2025/1/23 |
6,330 |
6,330 |
6,180 |
6,220 |
-0.96% |
7,400 |
| 2025/1/22 |
6,180 |
6,340 |
6,180 |
6,280 |
+1.62% |
11,400 |
| 2025/1/21 |
6,120 |
6,220 |
6,120 |
6,180 |
+0.16% |
18,000 |
| 2025/1/20 |
6,080 |
6,230 |
6,080 |
6,170 |
+1.65% |
13,300 |
| 2025/1/17 |
6,000 |
6,080 |
5,960 |
6,070 |
+2.02% |
12,600 |
| 2025/1/16 |
5,870 |
6,010 |
5,870 |
5,950 |
+1.36% |
11,800 |
| 2025/1/15 |
5,890 |
5,900 |
5,820 |
5,870 |
+0.86% |
5,900 |
| 2025/1/14 |
5,840 |
5,860 |
5,760 |
5,820 |
-0.85% |
13,000 |
| 2025/1/10 |
5,870 |
5,910 |
5,790 |
5,870 |
+0.51% |
13,700 |
| 2025/1/9 |
5,970 |
5,970 |
5,790 |
5,840 |
-2.18% |
23,800 |
| 2025/1/8 |
6,000 |
6,030 |
5,960 |
5,970 |
-0.50% |
6,400 |
| 2025/1/7 |
6,040 |
6,060 |
5,930 |
6,000 |
-0.50% |
9,600 |
| 2025/1/6 |
6,010 |
6,300 |
5,950 |
6,030 |
+1.01% |
28,500 |
| 2024/12/30 |
6,010 |
6,030 |
5,970 |
5,970 |
-0.67% |
7,500 |
| 2024/12/27 |
5,980 |
6,040 |
5,960 |
6,010 |
+0.50% |
8,200 |
| 2024/12/26 |
6,030 |
6,070 |
5,940 |
5,980 |
-1.32% |
12,100 |
| 2024/12/25 |
6,010 |
6,120 |
6,010 |
6,060 |
+0.17% |
9,700 |
| 2024/12/24 |
5,840 |
6,050 |
5,760 |
6,050 |
+4.49% |
20,600 |
| 2024/12/23 |
5,710 |
5,840 |
5,680 |
5,790 |
+0.70% |
19,800 |
| 2024/12/20 |
5,850 |
5,860 |
5,720 |
5,750 |
-1.20% |
9,000 |
| 2024/12/19 |
5,770 |
5,850 |
5,750 |
5,820 |
-0.34% |
12,300 |
| 2024/12/18 |
5,870 |
5,890 |
5,820 |
5,840 |
-0.68% |
11,200 |
| 2024/12/17 |
5,890 |
5,920 |
5,770 |
5,880 |
-0.17% |
25,700 |
| 2024/12/16 |
6,050 |
6,080 |
5,890 |
5,890 |
-2.64% |
16,500 |
| 2024/12/13 |
6,030 |
6,150 |
6,030 |
6,050 |
-0.33% |
17,000 |
| 2024/12/12 |
5,930 |
6,120 |
5,900 |
6,070 |
+1.68% |
18,400 |
| 2024/12/11 |
5,840 |
5,970 |
5,800 |
5,970 |
+2.23% |
21,700 |
| 2024/12/10 |
5,900 |
5,950 |
5,770 |
5,840 |
+2.46% |
28,100 |
| 2024/12/9 |
5,470 |
5,700 |
5,300 |
5,700 |
+7.14% |
55,900 |
| 2024/12/6 |
5,370 |
5,370 |
5,260 |
5,320 |
-0.19% |
5,500 |
| 2024/12/5 |
5,370 |
5,380 |
5,310 |
5,330 |
+0.00% |
7,100 |
| 2024/12/4 |
5,510 |
5,510 |
5,320 |
5,330 |
-3.79% |
13,300 |
| 2024/12/3 |
5,460 |
5,540 |
5,460 |
5,540 |
+1.84% |
11,600 |
| 2024/12/2 |
5,620 |
5,620 |
5,430 |
5,440 |
-2.68% |
16,700 |
| 2024/11/29 |
5,580 |
5,610 |
5,540 |
5,590 |
-0.36% |
8,100 |
| 2024/11/28 |
5,570 |
5,640 |
5,540 |
5,610 |
+0.36% |
10,900 |
| 2024/11/27 |
5,500 |
5,640 |
5,440 |
5,590 |
+1.27% |
16,800 |
| 2024/11/26 |
5,470 |
5,590 |
5,470 |
5,520 |
+1.47% |
6,800 |
| 2024/11/25 |
5,390 |
5,510 |
5,380 |
5,440 |
+0.55% |
14,000 |
| 2024/11/22 |
5,430 |
5,460 |
5,360 |
5,410 |
-0.37% |
4,600 |
| 2024/11/21 |
5,400 |
5,520 |
5,380 |
5,430 |
+0.00% |
9,300 |
| 2024/11/20 |
5,510 |
5,520 |
5,390 |
5,430 |
-3.21% |
19,200 |
| 2024/11/19 |
5,810 |
5,840 |
5,610 |
5,610 |
-2.43% |
15,900 |
| 2024/11/18 |
6,040 |
6,080 |
5,750 |
5,750 |
-4.64% |
9,400 |
| 2024/11/15 |
5,960 |
6,070 |
5,960 |
6,030 |
+1.86% |
7,700 |
| 2024/11/14 |
5,840 |
6,000 |
5,840 |
5,920 |
+1.02% |
7,100 |
| 2024/11/13 |
5,850 |
5,930 |
5,810 |
5,860 |
+0.69% |
8,900 |
| 2024/11/12 |
5,860 |
5,900 |
5,790 |
5,820 |
+0.34% |
6,500 |
| 2024/11/11 |
5,820 |
5,860 |
5,800 |
5,800 |
-1.36% |
4,200 |
| 2024/11/8 |
5,940 |
5,940 |
5,830 |
5,880 |
+0.68% |
3,200 |
| 2024/11/7 |
5,770 |
5,880 |
5,760 |
5,840 |
+0.69% |
6,900 |
| 2024/11/6 |
5,850 |
5,880 |
5,770 |
5,800 |
+0.17% |
5,400 |
| 2024/11/5 |
5,850 |
5,850 |
5,700 |
5,790 |
+0.00% |
7,700 |
| 2024/11/1 |
5,860 |
5,860 |
5,720 |
5,790 |
-1.70% |
8,500 |
| 2024/10/31 |
5,910 |
5,970 |
5,810 |
5,890 |
+0.00% |
9,600 |
| 2024/10/30 |
6,020 |
6,100 |
5,880 |
5,890 |
-1.83% |
20,700 |
| 2024/10/29 |
6,120 |
6,120 |
6,000 |
6,000 |
-1.64% |
7,100 |
| 2024/10/28 |
5,920 |
6,180 |
5,920 |
6,100 |
+4.10% |
11,600 |
| 2024/10/25 |
5,900 |
5,920 |
5,830 |
5,860 |
-0.68% |
4,000 |
|
