| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
3,185 |
3,320 |
3,185 |
3,245 |
+1.41% |
130,800 |
| 2025/7/31 |
2,980 |
3,210 |
2,954 |
3,200 |
+5.26% |
254,200 |
| 2025/7/30 |
3,050 |
3,095 |
3,000 |
3,040 |
+0.00% |
121,700 |
| 2025/7/29 |
3,005 |
3,065 |
2,938 |
3,040 |
+0.83% |
81,900 |
| 2025/7/28 |
2,973 |
3,100 |
2,901 |
3,015 |
+2.55% |
168,000 |
| 2025/7/25 |
2,934 |
2,950 |
2,913 |
2,940 |
+0.68% |
38,700 |
| 2025/7/24 |
2,945 |
2,969 |
2,903 |
2,920 |
+0.59% |
80,200 |
| 2025/7/23 |
2,837 |
2,932 |
2,837 |
2,903 |
+3.57% |
90,300 |
| 2025/7/22 |
2,830 |
2,844 |
2,766 |
2,803 |
-0.28% |
61,400 |
| 2025/7/18 |
2,834 |
2,871 |
2,800 |
2,811 |
-0.32% |
55,400 |
| 2025/7/17 |
2,825 |
2,870 |
2,815 |
2,820 |
-0.91% |
71,000 |
| 2025/7/16 |
2,883 |
2,897 |
2,846 |
2,846 |
-2.33% |
63,100 |
| 2025/7/15 |
2,951 |
2,951 |
2,890 |
2,914 |
-1.72% |
63,000 |
| 2025/7/14 |
2,989 |
3,015 |
2,915 |
2,965 |
+2.42% |
130,900 |
| 2025/7/11 |
2,904 |
2,941 |
2,870 |
2,895 |
-1.33% |
89,200 |
| 2025/7/10 |
2,985 |
3,000 |
2,928 |
2,934 |
-1.48% |
46,100 |
| 2025/7/9 |
3,035 |
3,035 |
2,965 |
2,978 |
-0.73% |
49,900 |
| 2025/7/8 |
2,941 |
3,020 |
2,922 |
3,000 |
+0.67% |
51,600 |
| 2025/7/7 |
2,945 |
2,995 |
2,940 |
2,980 |
+0.00% |
43,000 |
| 2025/7/4 |
2,982 |
3,020 |
2,952 |
2,980 |
-0.33% |
52,900 |
| 2025/7/3 |
3,020 |
3,050 |
2,971 |
2,990 |
-0.99% |
59,500 |
| 2025/7/2 |
3,090 |
3,110 |
3,015 |
3,020 |
-3.51% |
63,800 |
| 2025/7/1 |
3,270 |
3,270 |
3,130 |
3,130 |
-2.95% |
50,900 |
| 2025/6/30 |
3,235 |
3,320 |
3,210 |
3,225 |
-0.31% |
60,400 |
| 2025/6/27 |
3,300 |
3,330 |
3,150 |
3,235 |
-1.22% |
64,400 |
| 2025/6/26 |
3,395 |
3,420 |
3,275 |
3,275 |
-2.67% |
60,400 |
| 2025/6/25 |
3,445 |
3,475 |
3,300 |
3,365 |
-0.30% |
86,400 |
| 2025/6/24 |
3,230 |
3,420 |
3,190 |
3,375 |
+7.83% |
219,400 |
| 2025/6/23 |
3,030 |
3,135 |
3,010 |
3,130 |
+0.97% |
51,800 |
| 2025/6/20 |
3,180 |
3,235 |
3,100 |
3,100 |
-2.52% |
70,500 |
| 2025/6/19 |
3,160 |
3,245 |
3,150 |
3,180 |
-0.93% |
54,400 |
| 2025/6/18 |
3,205 |
3,320 |
3,205 |
3,210 |
+0.16% |
50,600 |
| 2025/6/17 |
3,170 |
3,295 |
3,110 |
3,205 |
-0.62% |
61,400 |
| 2025/6/16 |
3,195 |
3,250 |
3,175 |
3,225 |
+0.62% |
38,900 |
| 2025/6/13 |
3,380 |
3,395 |
3,190 |
3,205 |
-3.61% |
99,100 |
| 2025/6/12 |
3,385 |
3,435 |
3,300 |
3,325 |
+0.30% |
67,800 |
| 2025/6/11 |
3,355 |
3,375 |
3,260 |
3,315 |
-1.78% |
73,500 |
| 2025/6/10 |
3,345 |
3,410 |
3,315 |
3,375 |
+0.90% |
57,400 |
| 2025/6/9 |
3,245 |
3,385 |
3,245 |
3,345 |
+3.08% |
55,000 |
| 2025/6/6 |
3,300 |
3,380 |
3,235 |
3,245 |
-2.26% |
63,300 |
| 2025/6/5 |
3,435 |
3,445 |
3,285 |
3,320 |
-3.07% |
115,400 |
| 2025/6/4 |
3,410 |
3,435 |
3,355 |
3,425 |
+0.44% |
59,500 |
| 2025/6/3 |
3,350 |
3,510 |
3,305 |
3,410 |
+0.15% |
117,500 |
| 2025/6/2 |
3,260 |
3,495 |
3,210 |
3,405 |
+6.24% |
199,100 |
| 2025/5/30 |
3,175 |
3,260 |
3,160 |
3,205 |
-0.93% |
66,800 |
| 2025/5/29 |
3,205 |
3,235 |
3,125 |
3,235 |
+1.41% |
47,300 |
| 2025/5/28 |
3,250 |
3,295 |
3,180 |
3,190 |
-1.54% |
31,600 |
| 2025/5/27 |
3,175 |
3,300 |
3,175 |
3,240 |
+2.53% |
29,500 |
| 2025/5/26 |
3,130 |
3,240 |
3,115 |
3,160 |
+1.61% |
28,900 |
| 2025/5/23 |
3,145 |
3,190 |
3,090 |
3,110 |
-2.66% |
38,900 |
| 2025/5/22 |
3,075 |
3,250 |
3,050 |
3,195 |
+2.73% |
55,700 |
| 2025/5/21 |
3,350 |
3,350 |
3,105 |
3,110 |
-6.04% |
80,600 |
| 2025/5/20 |
3,285 |
3,350 |
3,235 |
3,310 |
+2.32% |
65,900 |
| 2025/5/19 |
3,320 |
3,345 |
3,175 |
3,235 |
-0.15% |
60,300 |
| 2025/5/16 |
3,185 |
3,315 |
3,125 |
3,240 |
+2.05% |
69,900 |
| 2025/5/15 |
3,125 |
3,230 |
3,080 |
3,175 |
+3.42% |
72,900 |
| 2025/5/14 |
3,065 |
3,115 |
3,010 |
3,070 |
+0.66% |
39,800 |
| 2025/5/13 |
3,045 |
3,120 |
2,980 |
3,050 |
+0.99% |
42,900 |
| 2025/5/12 |
3,030 |
3,060 |
2,960 |
3,020 |
-1.15% |
71,900 |
| 2025/5/9 |
2,955 |
3,080 |
2,855 |
3,055 |
+8.91% |
133,800 |
| 2025/5/8 |
2,900 |
2,920 |
2,805 |
2,805 |
-2.77% |
39,900 |
| 2025/5/7 |
2,955 |
2,985 |
2,875 |
2,885 |
+2.67% |
59,800 |
| 2025/5/2 |
2,740 |
2,820 |
2,670 |
2,810 |
+4.46% |
83,300 |
| 2025/5/1 |
2,660 |
2,755 |
2,605 |
2,690 |
-4.27% |
85,900 |
| 2025/4/30 |
2,815 |
2,825 |
2,760 |
2,810 |
+0.54% |
46,400 |
| 2025/4/28 |
2,710 |
2,840 |
2,705 |
2,795 |
+3.90% |
54,400 |
| 2025/4/25 |
2,715 |
2,745 |
2,680 |
2,690 |
-1.10% |
30,100 |
| 2025/4/24 |
2,735 |
2,740 |
2,685 |
2,720 |
+0.93% |
17,600 |
| 2025/4/23 |
2,750 |
2,765 |
2,650 |
2,695 |
-0.19% |
37,700 |
| 2025/4/22 |
2,690 |
2,735 |
2,640 |
2,700 |
+1.12% |
34,400 |
| 2025/4/21 |
2,625 |
2,690 |
2,600 |
2,670 |
+1.71% |
35,200 |
| 2025/4/18 |
2,545 |
2,635 |
2,545 |
2,625 |
+3.14% |
26,000 |
| 2025/4/17 |
2,445 |
2,550 |
2,445 |
2,545 |
+3.67% |
22,200 |
| 2025/4/16 |
2,500 |
2,530 |
2,455 |
2,455 |
-1.80% |
17,200 |
| 2025/4/15 |
2,555 |
2,570 |
2,500 |
2,500 |
-2.34% |
13,800 |
| 2025/4/14 |
2,482.5 |
2,595 |
2,482.5 |
2,560 |
+4.07% |
35,700 |
| 2025/4/11 |
2,345 |
2,470 |
2,342.5 |
2,460 |
+1.03% |
15,700 |
| 2025/4/10 |
2,450 |
2,457.5 |
2,380 |
2,435 |
+7.03% |
51,000 |
| 2025/4/9 |
2,342.5 |
2,342.5 |
2,210 |
2,275 |
-4.11% |
44,300 |
| 2025/4/8 |
2,305 |
2,400 |
2,265 |
2,372.5 |
+11.12% |
44,100 |
| 2025/4/7 |
2,245 |
2,245 |
2,105 |
2,135 |
-10.67% |
65,600 |
| 2025/4/4 |
2,447.5 |
2,455 |
2,307.5 |
2,390 |
-3.63% |
57,300 |
| 2025/4/3 |
2,465 |
2,550 |
2,465 |
2,480 |
-1.00% |
33,500 |
| 2025/4/2 |
2,535 |
2,540 |
2,480 |
2,505 |
+1.73% |
19,100 |
| 2025/4/1 |
2,497.5 |
2,535 |
2,457.5 |
2,462.5 |
-0.10% |
19,100 |
| 2025/3/31 |
2,455 |
2,495 |
2,450 |
2,465 |
-1.60% |
25,300 |
| 2025/3/28 |
2,500 |
2,540 |
2,485 |
2,505 |
-0.60% |
14,800 |
| 2025/3/27 |
2,520 |
2,560 |
2,490 |
2,520 |
-1.37% |
30,800 |
| 2025/3/26 |
2,595 |
2,615 |
2,550 |
2,555 |
-1.73% |
22,700 |
| 2025/3/25 |
2,580 |
2,620 |
2,570 |
2,600 |
+0.19% |
20,800 |
| 2025/3/24 |
2,680 |
2,680 |
2,575 |
2,595 |
+0.58% |
28,700 |
| 2025/3/21 |
2,615 |
2,630 |
2,565 |
2,580 |
-1.34% |
20,300 |
| 2025/3/19 |
2,690 |
2,720 |
2,610 |
2,615 |
-4.39% |
31,100 |
| 2025/3/18 |
2,655 |
2,780 |
2,650 |
2,735 |
+1.11% |
68,000 |
| 2025/3/17 |
2,650 |
2,765 |
2,610 |
2,705 |
+5.05% |
83,000 |
| 2025/3/14 |
2,505 |
2,605 |
2,472.5 |
2,575 |
+1.78% |
50,500 |
| 2025/3/13 |
2,492.5 |
2,645 |
2,490 |
2,530 |
+1.00% |
54,000 |
| 2025/3/12 |
2,442.5 |
2,545 |
2,432.5 |
2,505 |
+1.11% |
57,100 |
| 2025/3/11 |
2,500 |
2,515 |
2,382.5 |
2,477.5 |
-8.24% |
128,300 |
| 2025/3/10 |
2,450 |
2,700 |
2,450 |
2,700 |
+15.02% |
157,800 |
| 2025/3/7 |
2,382.5 |
2,390 |
2,342.5 |
2,347.5 |
-2.59% |
51,600 |
| 2025/3/6 |
2,417.5 |
2,420 |
2,382.5 |
2,410 |
-0.21% |
46,400 |
| 2025/3/5 |
2,427.5 |
2,467.5 |
2,385 |
2,415 |
-0.62% |
58,100 |
| 2025/3/4 |
2,457.5 |
2,457.5 |
2,357.5 |
2,430 |
-0.92% |
66,100 |
| 2025/3/3 |
2,467.5 |
2,505 |
2,410 |
2,452.5 |
+2.72% |
40,500 |
| 2025/2/28 |
2,440 |
2,485 |
2,375 |
2,387.5 |
-2.75% |
50,000 |
| 2025/2/27 |
2,495 |
2,495 |
2,445 |
2,455 |
-0.81% |
14,400 |
| 2025/2/26 |
2,535 |
2,550 |
2,452.5 |
2,475 |
-2.17% |
33,100 |
| 2025/2/25 |
2,505 |
2,565 |
2,475 |
2,530 |
-0.39% |
26,000 |
| 2025/2/21 |
2,595 |
2,610 |
2,525 |
2,540 |
-2.12% |
22,700 |
| 2025/2/20 |
2,625 |
2,675 |
2,590 |
2,595 |
-0.57% |
28,600 |
| 2025/2/19 |
2,640 |
2,660 |
2,610 |
2,610 |
-1.51% |
17,600 |
| 2025/2/18 |
2,690 |
2,715 |
2,650 |
2,650 |
-1.30% |
36,200 |
| 2025/2/17 |
2,760 |
2,790 |
2,680 |
2,685 |
-2.01% |
28,200 |
| 2025/2/14 |
2,820 |
2,850 |
2,730 |
2,740 |
-1.79% |
41,800 |
| 2025/2/13 |
2,775 |
2,815 |
2,750 |
2,790 |
+2.01% |
32,900 |
| 2025/2/12 |
2,775 |
2,825 |
2,710 |
2,735 |
-0.55% |
32,400 |
| 2025/2/10 |
2,605 |
2,765 |
2,605 |
2,750 |
+5.16% |
36,800 |
| 2025/2/7 |
2,735 |
2,735 |
2,595 |
2,615 |
-4.91% |
46,500 |
| 2025/2/6 |
2,650 |
2,765 |
2,620 |
2,750 |
+3.77% |
86,900 |
| 2025/2/5 |
2,497.5 |
2,665 |
2,437.5 |
2,650 |
+9.62% |
148,000 |
| 2025/2/4 |
2,395 |
2,515 |
2,375 |
2,417.5 |
+3.31% |
153,400 |
| 2025/2/3 |
2,365 |
2,375 |
2,305 |
2,340 |
-1.06% |
97,800 |
|
