| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/4/24 |
6,240 |
6,240 |
6,080 |
6,100 |
-2.24% |
75,100 |
| 2025/4/23 |
6,280 |
6,290 |
6,210 |
6,240 |
-0.32% |
102,300 |
| 2025/4/22 |
6,370 |
6,420 |
6,220 |
6,260 |
+0.97% |
142,100 |
| 2025/4/21 |
6,180 |
6,260 |
6,170 |
6,200 |
+0.81% |
80,300 |
| 2025/4/18 |
6,160 |
6,190 |
6,110 |
6,150 |
-0.16% |
91,800 |
| 2025/4/17 |
6,100 |
6,180 |
6,090 |
6,160 |
+1.99% |
87,900 |
| 2025/4/16 |
6,000 |
6,060 |
5,970 |
6,040 |
+0.83% |
101,700 |
| 2025/4/15 |
6,000 |
6,060 |
5,960 |
5,990 |
-0.17% |
139,200 |
| 2025/4/14 |
5,960 |
6,040 |
5,920 |
6,000 |
+0.33% |
118,600 |
| 2025/4/11 |
5,810 |
6,020 |
5,790 |
5,980 |
-1.32% |
177,300 |
| 2025/4/10 |
6,050 |
6,100 |
5,920 |
6,060 |
+5.03% |
188,900 |
| 2025/4/9 |
5,830 |
5,890 |
5,700 |
5,770 |
-2.04% |
160,900 |
| 2025/4/8 |
5,910 |
5,980 |
5,780 |
5,890 |
+2.61% |
161,400 |
| 2025/4/7 |
5,620 |
5,840 |
5,470 |
5,740 |
-6.21% |
295,400 |
| 2025/4/4 |
6,130 |
6,210 |
6,040 |
6,120 |
-0.33% |
176,000 |
| 2025/4/3 |
6,100 |
6,180 |
6,070 |
6,140 |
-0.49% |
134,400 |
| 2025/4/2 |
6,200 |
6,220 |
6,130 |
6,170 |
+0.82% |
137,200 |
| 2025/4/1 |
6,150 |
6,190 |
6,110 |
6,120 |
+0.66% |
140,900 |
| 2025/3/31 |
6,290 |
6,310 |
5,970 |
6,080 |
-4.25% |
201,800 |
| 2025/3/28 |
6,410 |
6,420 |
6,290 |
6,350 |
-0.63% |
159,800 |
| 2025/3/27 |
6,280 |
6,390 |
6,250 |
6,390 |
+1.75% |
108,800 |
| 2025/3/26 |
6,260 |
6,290 |
6,180 |
6,280 |
-0.32% |
105,100 |
| 2025/3/25 |
6,310 |
6,330 |
6,230 |
6,300 |
-0.79% |
103,000 |
| 2025/3/24 |
6,290 |
6,370 |
6,270 |
6,350 |
+1.76% |
125,100 |
| 2025/3/21 |
6,180 |
6,300 |
6,140 |
6,240 |
-3.70% |
215,600 |
| 2025/3/19 |
6,480 |
6,510 |
6,420 |
6,480 |
-0.77% |
125,600 |
| 2025/3/18 |
6,500 |
6,580 |
6,460 |
6,530 |
+0.62% |
139,000 |
| 2025/3/17 |
6,510 |
6,520 |
6,450 |
6,490 |
+0.78% |
127,400 |
| 2025/3/14 |
6,460 |
6,500 |
6,380 |
6,440 |
-0.92% |
197,300 |
| 2025/3/13 |
6,320 |
6,500 |
6,300 |
6,500 |
+3.34% |
178,800 |
| 2025/3/12 |
6,250 |
6,350 |
6,220 |
6,290 |
+1.29% |
232,400 |
| 2025/3/11 |
6,220 |
6,260 |
6,070 |
6,210 |
-1.74% |
273,700 |
| 2025/3/10 |
6,320 |
6,340 |
6,240 |
6,320 |
+1.61% |
194,600 |
| 2025/3/7 |
6,310 |
6,340 |
6,210 |
6,220 |
-2.35% |
149,600 |
| 2025/3/6 |
6,390 |
6,410 |
6,330 |
6,370 |
-0.62% |
129,900 |
| 2025/3/5 |
6,320 |
6,500 |
6,290 |
6,410 |
+3.05% |
250,500 |
| 2025/3/4 |
6,160 |
6,250 |
6,100 |
6,220 |
+2.13% |
168,800 |
| 2025/3/3 |
6,030 |
6,170 |
6,030 |
6,090 |
+2.70% |
161,800 |
| 2025/2/28 |
5,980 |
6,000 |
5,890 |
5,930 |
-1.82% |
98,900 |
| 2025/2/27 |
6,060 |
6,080 |
5,970 |
6,040 |
-0.82% |
116,300 |
| 2025/2/26 |
6,080 |
6,150 |
5,990 |
6,090 |
+1.16% |
132,000 |
| 2025/2/25 |
6,010 |
6,070 |
5,930 |
6,020 |
-0.33% |
150,800 |
| 2025/2/21 |
6,110 |
6,160 |
5,970 |
6,040 |
-1.79% |
177,600 |
| 2025/2/20 |
6,190 |
6,210 |
6,120 |
6,150 |
-1.13% |
111,000 |
| 2025/2/19 |
6,190 |
6,280 |
6,150 |
6,220 |
+0.48% |
123,700 |
| 2025/2/18 |
6,320 |
6,330 |
6,160 |
6,190 |
+0.49% |
210,800 |
| 2025/2/17 |
6,550 |
6,600 |
6,150 |
6,160 |
-7.37% |
433,500 |
| 2025/2/14 |
6,590 |
6,730 |
6,540 |
6,650 |
+1.84% |
181,200 |
| 2025/2/13 |
6,400 |
6,820 |
6,310 |
6,530 |
+1.56% |
476,500 |
| 2025/2/12 |
6,490 |
6,500 |
6,390 |
6,430 |
+0.63% |
173,200 |
| 2025/2/10 |
6,210 |
6,460 |
6,210 |
6,390 |
+2.90% |
192,500 |
| 2025/2/7 |
6,210 |
6,260 |
6,130 |
6,210 |
+0.00% |
93,300 |
| 2025/2/6 |
6,150 |
6,210 |
6,070 |
6,210 |
+0.81% |
106,900 |
| 2025/2/5 |
6,120 |
6,180 |
6,110 |
6,160 |
+0.16% |
109,900 |
| 2025/2/4 |
6,200 |
6,310 |
6,120 |
6,150 |
+0.65% |
121,400 |
| 2025/2/3 |
6,120 |
6,240 |
6,110 |
6,110 |
-0.65% |
122,500 |
| 2025/1/31 |
5,990 |
6,170 |
5,980 |
6,150 |
+2.84% |
219,000 |
| 2025/1/30 |
5,730 |
6,110 |
5,730 |
5,980 |
+4.91% |
308,900 |
| 2025/1/29 |
5,750 |
5,770 |
5,680 |
5,700 |
-0.87% |
85,900 |
| 2025/1/28 |
5,590 |
5,790 |
5,560 |
5,750 |
+3.42% |
126,700 |
| 2025/1/27 |
5,550 |
5,560 |
5,470 |
5,560 |
+0.36% |
136,800 |
| 2025/1/24 |
5,590 |
5,590 |
5,520 |
5,540 |
-0.36% |
127,900 |
| 2025/1/23 |
5,560 |
5,580 |
5,510 |
5,560 |
+0.18% |
96,300 |
| 2025/1/22 |
5,530 |
5,590 |
5,520 |
5,550 |
-0.54% |
71,200 |
| 2025/1/21 |
5,540 |
5,580 |
5,500 |
5,580 |
+0.18% |
71,700 |
| 2025/1/20 |
5,600 |
5,610 |
5,550 |
5,570 |
+0.36% |
59,400 |
| 2025/1/17 |
5,590 |
5,590 |
5,490 |
5,550 |
-1.77% |
68,000 |
| 2025/1/16 |
5,580 |
5,720 |
5,560 |
5,650 |
+2.36% |
151,100 |
| 2025/1/15 |
5,480 |
5,520 |
5,450 |
5,520 |
+0.55% |
98,700 |
| 2025/1/14 |
5,570 |
5,600 |
5,430 |
5,490 |
-1.44% |
89,600 |
| 2025/1/10 |
5,650 |
5,650 |
5,540 |
5,570 |
-1.42% |
77,800 |
| 2025/1/9 |
5,640 |
5,650 |
5,590 |
5,650 |
+0.36% |
43,800 |
| 2025/1/8 |
5,650 |
5,650 |
5,590 |
5,630 |
-0.35% |
87,600 |
| 2025/1/7 |
5,650 |
5,650 |
5,580 |
5,650 |
-0.88% |
119,500 |
| 2025/1/6 |
5,850 |
5,890 |
5,700 |
5,700 |
-2.56% |
99,800 |
| 2024/12/30 |
5,890 |
5,930 |
5,810 |
5,850 |
-0.51% |
106,400 |
| 2024/12/27 |
5,860 |
5,890 |
5,820 |
5,880 |
-0.17% |
72,400 |
| 2024/12/26 |
5,850 |
5,900 |
5,850 |
5,890 |
+1.20% |
41,500 |
| 2024/12/25 |
5,840 |
5,840 |
5,770 |
5,820 |
-0.34% |
34,100 |
| 2024/12/24 |
5,830 |
5,880 |
5,780 |
5,840 |
-0.51% |
105,500 |
| 2024/12/23 |
5,780 |
5,880 |
5,750 |
5,870 |
+1.73% |
54,300 |
| 2024/12/20 |
5,820 |
5,820 |
5,720 |
5,770 |
+0.52% |
83,500 |
| 2024/12/19 |
5,850 |
5,850 |
5,680 |
5,740 |
-1.88% |
132,700 |
| 2024/12/18 |
5,940 |
5,940 |
5,850 |
5,850 |
-1.18% |
66,200 |
| 2024/12/17 |
5,840 |
5,930 |
5,810 |
5,920 |
+2.42% |
74,800 |
| 2024/12/16 |
5,840 |
5,860 |
5,780 |
5,780 |
-1.37% |
88,600 |
| 2024/12/13 |
5,780 |
5,920 |
5,780 |
5,860 |
-0.17% |
95,400 |
| 2024/12/12 |
5,920 |
5,950 |
5,860 |
5,870 |
-0.68% |
106,800 |
| 2024/12/11 |
5,760 |
5,920 |
5,760 |
5,910 |
+2.60% |
153,500 |
| 2024/12/10 |
5,890 |
5,900 |
5,690 |
5,760 |
-0.52% |
149,600 |
| 2024/12/9 |
5,680 |
5,800 |
5,670 |
5,790 |
+3.02% |
119,800 |
| 2024/12/6 |
5,600 |
5,690 |
5,570 |
5,620 |
+0.36% |
92,100 |
| 2024/12/5 |
5,600 |
5,650 |
5,570 |
5,600 |
+0.18% |
85,200 |
| 2024/12/4 |
5,520 |
5,600 |
5,490 |
5,590 |
+1.45% |
82,900 |
| 2024/12/3 |
5,500 |
5,540 |
5,470 |
5,510 |
+2.04% |
70,100 |
| 2024/12/2 |
5,380 |
5,440 |
5,350 |
5,400 |
-0.37% |
58,400 |
| 2024/11/29 |
5,460 |
5,500 |
5,410 |
5,420 |
-0.73% |
77,600 |
| 2024/11/28 |
5,500 |
5,540 |
5,390 |
5,460 |
+0.55% |
82,300 |
| 2024/11/27 |
5,420 |
5,480 |
5,380 |
5,430 |
-0.18% |
132,300 |
| 2024/11/26 |
5,380 |
5,460 |
5,360 |
5,440 |
+0.00% |
81,700 |
| 2024/11/25 |
5,440 |
5,590 |
5,410 |
5,440 |
+1.12% |
192,300 |
| 2024/11/22 |
5,180 |
5,400 |
5,170 |
5,380 |
+3.26% |
183,400 |
| 2024/11/21 |
5,240 |
5,290 |
5,170 |
5,210 |
-0.19% |
180,500 |
| 2024/11/20 |
5,280 |
5,320 |
5,180 |
5,220 |
-0.38% |
187,800 |
| 2024/11/19 |
5,400 |
5,420 |
5,210 |
5,240 |
+2.75% |
148,300 |
| 2024/11/18 |
5,140 |
5,180 |
5,090 |
5,100 |
-1.54% |
108,600 |
| 2024/11/15 |
5,340 |
5,350 |
5,120 |
5,180 |
-4.07% |
143,100 |
| 2024/11/14 |
5,450 |
5,470 |
5,330 |
5,400 |
-0.92% |
74,000 |
| 2024/11/13 |
5,450 |
5,510 |
5,420 |
5,450 |
-0.18% |
68,700 |
| 2024/11/12 |
5,470 |
5,500 |
5,410 |
5,460 |
+0.92% |
79,300 |
| 2024/11/11 |
5,340 |
5,460 |
5,330 |
5,410 |
+0.74% |
71,400 |
| 2024/11/8 |
5,260 |
5,490 |
5,260 |
5,370 |
+4.07% |
159,500 |
| 2024/11/7 |
4,915 |
5,250 |
4,905 |
5,160 |
+5.31% |
245,600 |
| 2024/11/6 |
4,955 |
4,985 |
4,880 |
4,900 |
-2.97% |
179,800 |
| 2024/11/5 |
4,940 |
5,050 |
4,850 |
5,050 |
+2.54% |
225,200 |
| 2024/11/1 |
4,915 |
5,030 |
4,820 |
4,925 |
-9.80% |
277,700 |
| 2024/10/31 |
5,360 |
5,470 |
5,350 |
5,460 |
+0.92% |
114,300 |
| 2024/10/30 |
5,390 |
5,450 |
5,340 |
5,410 |
+1.50% |
130,500 |
| 2024/10/29 |
5,310 |
5,330 |
5,240 |
5,330 |
+0.57% |
70,900 |
| 2024/10/28 |
5,290 |
5,310 |
5,220 |
5,300 |
+0.76% |
73,900 |
| 2024/10/25 |
5,330 |
5,330 |
5,210 |
5,260 |
-0.75% |
77,700 |
| 2024/10/24 |
5,300 |
5,310 |
5,240 |
5,300 |
-0.19% |
60,900 |
| 2024/10/23 |
5,320 |
5,380 |
5,220 |
5,310 |
-0.19% |
81,300 |
|
