| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
3,000 |
3,000 |
2,980 |
2,980 |
-0.67% |
600 |
| 2025/7/31 |
2,983 |
3,025 |
2,983 |
3,000 |
+1.45% |
1,700 |
| 2025/7/30 |
2,981 |
2,989 |
2,957 |
2,957 |
+0.27% |
1,800 |
| 2025/7/28 |
2,939 |
2,960 |
2,939 |
2,949 |
+0.41% |
1,800 |
| 2025/7/25 |
2,980 |
2,980 |
2,937 |
2,937 |
-1.44% |
1,000 |
| 2025/7/24 |
2,970 |
2,999 |
2,970 |
2,980 |
+1.36% |
1,200 |
| 2025/7/23 |
2,926 |
2,970 |
2,925 |
2,940 |
+0.82% |
1,300 |
| 2025/7/22 |
2,901 |
2,950 |
2,900 |
2,916 |
+0.55% |
1,800 |
| 2025/7/18 |
2,905 |
2,905 |
2,896 |
2,900 |
-0.17% |
600 |
| 2025/7/17 |
2,922 |
2,922 |
2,905 |
2,905 |
+0.17% |
300 |
| 2025/7/16 |
2,913 |
2,913 |
2,900 |
2,900 |
-0.45% |
1,000 |
| 2025/7/15 |
2,924 |
2,924 |
2,913 |
2,913 |
-0.72% |
3,000 |
| 2025/7/14 |
2,957 |
2,957 |
2,930 |
2,934 |
-0.24% |
2,400 |
| 2025/7/11 |
2,937 |
2,960 |
2,936 |
2,941 |
+0.14% |
2,500 |
| 2025/7/10 |
2,940 |
2,976 |
2,936 |
2,937 |
-0.14% |
2,300 |
| 2025/7/9 |
2,918 |
2,941 |
2,918 |
2,941 |
+0.41% |
400 |
| 2025/7/8 |
2,925 |
2,929 |
2,918 |
2,929 |
+0.14% |
1,100 |
| 2025/7/7 |
2,922 |
2,959 |
2,922 |
2,925 |
+0.14% |
8,100 |
| 2025/7/4 |
2,930 |
2,961 |
2,921 |
2,921 |
+0.14% |
2,600 |
| 2025/7/3 |
2,908 |
2,917 |
2,906 |
2,917 |
+0.17% |
700 |
| 2025/7/2 |
2,921 |
2,930 |
2,911 |
2,912 |
-0.61% |
900 |
| 2025/7/1 |
2,934 |
2,934 |
2,924 |
2,930 |
-0.14% |
1,100 |
| 2025/6/30 |
2,953 |
2,963 |
2,934 |
2,934 |
-0.64% |
2,000 |
| 2025/6/27 |
2,967 |
2,967 |
2,939 |
2,953 |
-0.47% |
900 |
| 2025/6/26 |
2,967 |
2,967 |
2,967 |
2,967 |
+0.00% |
100 |
| 2025/6/25 |
2,991 |
3,000 |
2,954 |
2,967 |
+0.88% |
2,400 |
| 2025/6/24 |
2,943 |
2,989 |
2,934 |
2,941 |
-0.27% |
2,100 |
| 2025/6/23 |
2,996 |
2,996 |
2,946 |
2,949 |
-0.30% |
1,200 |
| 2025/6/20 |
2,938 |
3,010 |
2,938 |
2,958 |
+0.24% |
1,500 |
| 2025/6/19 |
2,996 |
2,996 |
2,951 |
2,951 |
-0.97% |
700 |
| 2025/6/18 |
2,998 |
3,010 |
2,962 |
2,980 |
-0.57% |
2,800 |
| 2025/6/17 |
3,030 |
3,030 |
2,994 |
2,997 |
-0.76% |
1,600 |
| 2025/6/16 |
3,040 |
3,040 |
2,998 |
3,020 |
+0.33% |
1,800 |
| 2025/6/13 |
3,015 |
3,015 |
2,977 |
3,010 |
+0.77% |
4,100 |
| 2025/6/12 |
2,977 |
3,015 |
2,975 |
2,987 |
-0.43% |
2,300 |
| 2025/6/11 |
2,985 |
3,040 |
2,973 |
3,000 |
+0.44% |
2,900 |
| 2025/6/10 |
2,985 |
2,987 |
2,966 |
2,987 |
+0.20% |
1,800 |
| 2025/6/9 |
2,983 |
2,997 |
2,968 |
2,981 |
-0.07% |
1,200 |
| 2025/6/6 |
3,005 |
3,025 |
2,981 |
2,983 |
-1.71% |
1,700 |
| 2025/6/5 |
2,973 |
3,035 |
2,971 |
3,035 |
+1.17% |
2,300 |
| 2025/6/4 |
3,120 |
3,120 |
2,922 |
3,000 |
-3.07% |
10,300 |
| 2025/6/3 |
3,115 |
3,120 |
3,040 |
3,095 |
-1.12% |
5,500 |
| 2025/6/2 |
2,965 |
3,195 |
2,948 |
3,130 |
+7.38% |
26,600 |
| 2025/5/30 |
2,881 |
2,928 |
2,881 |
2,915 |
+1.18% |
1,300 |
| 2025/5/29 |
2,900 |
2,934 |
2,881 |
2,881 |
-0.83% |
6,200 |
| 2025/5/28 |
2,914 |
2,930 |
2,900 |
2,905 |
-0.03% |
7,100 |
| 2025/5/27 |
2,882 |
2,908 |
2,882 |
2,906 |
+0.83% |
2,800 |
| 2025/5/26 |
2,863 |
2,897 |
2,860 |
2,882 |
+0.07% |
5,800 |
| 2025/5/23 |
2,878 |
2,887 |
2,863 |
2,880 |
-0.69% |
3,500 |
| 2025/5/22 |
2,897 |
2,900 |
2,865 |
2,900 |
+1.29% |
5,500 |
| 2025/5/21 |
2,883 |
2,900 |
2,863 |
2,863 |
-0.66% |
2,600 |
| 2025/5/20 |
2,894 |
2,898 |
2,876 |
2,882 |
-0.45% |
7,200 |
| 2025/5/19 |
2,880 |
2,904 |
2,852 |
2,895 |
-0.38% |
24,000 |
| 2025/5/16 |
2,922 |
2,922 |
2,872 |
2,906 |
-0.55% |
12,800 |
| 2025/5/15 |
2,930 |
2,965 |
2,883 |
2,922 |
-15.79% |
57,800 |
| 2025/5/14 |
3,445 |
3,550 |
3,445 |
3,470 |
+0.14% |
1,800 |
| 2025/5/13 |
3,450 |
3,470 |
3,450 |
3,465 |
+0.43% |
600 |
| 2025/5/12 |
3,440 |
3,505 |
3,440 |
3,450 |
+0.29% |
400 |
| 2025/5/9 |
3,435 |
3,440 |
3,400 |
3,440 |
+0.88% |
1,200 |
| 2025/5/8 |
3,420 |
3,420 |
3,365 |
3,410 |
-0.15% |
1,400 |
| 2025/5/7 |
3,360 |
3,470 |
3,360 |
3,415 |
-0.15% |
2,000 |
| 2025/5/1 |
3,460 |
3,460 |
3,420 |
3,420 |
+0.00% |
700 |
| 2025/4/30 |
3,420 |
3,420 |
3,420 |
3,420 |
-1.30% |
100 |
| 2025/4/28 |
3,420 |
3,465 |
3,390 |
3,465 |
+3.43% |
1,400 |
| 2025/4/25 |
3,345 |
3,570 |
3,340 |
3,350 |
-0.59% |
5,900 |
| 2025/4/24 |
3,370 |
3,370 |
3,370 |
3,370 |
-0.44% |
200 |
| 2025/4/23 |
3,350 |
3,385 |
3,350 |
3,385 |
+1.65% |
600 |
| 2025/4/22 |
3,330 |
3,330 |
3,330 |
3,330 |
+0.00% |
300 |
| 2025/4/21 |
3,325 |
3,345 |
3,325 |
3,330 |
+0.76% |
400 |
| 2025/4/18 |
3,285 |
3,305 |
3,270 |
3,305 |
+1.38% |
500 |
| 2025/4/16 |
3,260 |
3,260 |
3,260 |
3,260 |
+1.40% |
100 |
| 2025/4/15 |
3,200 |
3,265 |
3,200 |
3,215 |
-1.68% |
300 |
| 2025/4/14 |
3,200 |
3,270 |
3,160 |
3,270 |
+1.40% |
700 |
| 2025/4/11 |
3,140 |
3,225 |
3,140 |
3,225 |
+0.47% |
300 |
| 2025/4/10 |
3,215 |
3,215 |
3,210 |
3,210 |
+5.42% |
400 |
| 2025/4/9 |
2,950 |
3,045 |
2,906 |
3,045 |
+1.16% |
4,500 |
| 2025/4/8 |
3,020 |
3,100 |
3,000 |
3,010 |
+0.33% |
8,500 |
| 2025/4/7 |
3,000 |
3,100 |
3,000 |
3,000 |
-9.91% |
5,800 |
| 2025/4/4 |
3,410 |
3,480 |
3,325 |
3,330 |
-4.58% |
3,700 |
| 2025/4/3 |
3,520 |
3,525 |
3,450 |
3,490 |
-1.41% |
2,000 |
| 2025/4/2 |
3,525 |
3,540 |
3,520 |
3,540 |
-0.98% |
400 |
| 2025/4/1 |
3,585 |
3,585 |
3,515 |
3,575 |
+1.71% |
600 |
| 2025/3/31 |
3,550 |
3,550 |
3,460 |
3,515 |
-0.42% |
2,600 |
| 2025/3/28 |
3,600 |
3,600 |
3,510 |
3,530 |
-3.95% |
900 |
| 2025/3/26 |
3,675 |
3,675 |
3,675 |
3,675 |
-0.14% |
200 |
| 2025/3/25 |
3,610 |
3,680 |
3,535 |
3,680 |
+1.94% |
1,200 |
| 2025/3/24 |
3,610 |
3,610 |
3,600 |
3,610 |
+0.00% |
500 |
| 2025/3/21 |
3,605 |
3,620 |
3,600 |
3,610 |
+0.14% |
1,900 |
| 2025/3/19 |
3,610 |
3,620 |
3,605 |
3,605 |
-0.41% |
500 |
| 2025/3/18 |
3,620 |
3,625 |
3,605 |
3,620 |
+0.00% |
1,300 |
| 2025/3/17 |
3,625 |
3,625 |
3,610 |
3,620 |
+0.00% |
300 |
| 2025/3/14 |
3,550 |
3,635 |
3,550 |
3,620 |
+1.97% |
2,600 |
| 2025/3/13 |
3,550 |
3,570 |
3,525 |
3,550 |
+0.14% |
1,300 |
| 2025/3/12 |
3,545 |
3,545 |
3,545 |
3,545 |
+1.29% |
100 |
| 2025/3/11 |
3,525 |
3,525 |
3,500 |
3,500 |
-0.71% |
500 |
| 2025/3/10 |
3,515 |
3,530 |
3,490 |
3,525 |
+1.73% |
2,000 |
| 2025/3/7 |
3,450 |
3,465 |
3,450 |
3,465 |
-1.42% |
200 |
| 2025/3/6 |
3,515 |
3,515 |
3,515 |
3,515 |
+0.43% |
200 |
| 2025/3/5 |
3,510 |
3,510 |
3,450 |
3,500 |
-0.28% |
400 |
| 2025/3/4 |
3,510 |
3,510 |
3,510 |
3,510 |
+0.00% |
100 |
| 2025/3/3 |
3,515 |
3,515 |
3,470 |
3,510 |
+0.00% |
1,100 |
| 2025/2/28 |
3,500 |
3,510 |
3,430 |
3,510 |
-0.43% |
900 |
| 2025/2/27 |
3,460 |
3,525 |
3,420 |
3,525 |
+2.03% |
800 |
| 2025/2/26 |
3,495 |
3,495 |
3,455 |
3,455 |
+0.88% |
400 |
| 2025/2/25 |
3,540 |
3,540 |
3,425 |
3,425 |
-3.79% |
200 |
| 2025/2/21 |
3,550 |
3,560 |
3,540 |
3,560 |
-0.56% |
1,500 |
| 2025/2/20 |
3,580 |
3,580 |
3,580 |
3,580 |
-1.92% |
100 |
| 2025/2/18 |
3,540 |
3,650 |
3,540 |
3,650 |
+3.40% |
1,400 |
| 2025/2/17 |
3,475 |
3,530 |
3,440 |
3,530 |
+1.29% |
2,700 |
| 2025/2/14 |
3,505 |
3,505 |
3,465 |
3,485 |
-0.57% |
1,200 |
| 2025/2/13 |
3,520 |
3,545 |
3,480 |
3,505 |
-0.43% |
1,800 |
| 2025/2/12 |
3,430 |
3,550 |
3,405 |
3,520 |
+3.23% |
3,300 |
| 2025/2/10 |
3,405 |
3,415 |
3,360 |
3,410 |
+0.59% |
17,500 |
| 2025/2/7 |
3,400 |
3,425 |
3,385 |
3,390 |
+0.74% |
6,500 |
| 2025/2/6 |
3,390 |
3,410 |
3,365 |
3,365 |
-0.59% |
3,400 |
| 2025/2/5 |
3,400 |
3,435 |
3,370 |
3,385 |
-0.44% |
3,500 |
| 2025/2/4 |
3,400 |
3,420 |
3,370 |
3,400 |
+0.00% |
4,700 |
| 2025/2/3 |
3,400 |
3,410 |
3,375 |
3,400 |
+0.00% |
3,100 |
| 2025/1/30 |
3,405 |
3,410 |
3,380 |
3,400 |
-0.15% |
3,500 |
| 2025/1/29 |
3,400 |
3,405 |
3,400 |
3,405 |
+0.59% |
300 |
| 2025/1/28 |
3,440 |
3,440 |
3,370 |
3,385 |
-1.74% |
3,500 |
| 2025/1/27 |
3,450 |
3,450 |
3,395 |
3,445 |
+1.32% |
1,000 |
| 2025/1/24 |
3,395 |
3,405 |
3,385 |
3,400 |
+0.59% |
1,600 |
|
