| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,999 |
3,025 |
2,986 |
3,000 |
-0.99% |
12,000 |
| 2025/7/31 |
3,035 |
3,045 |
3,005 |
3,030 |
+1.00% |
4,000 |
| 2025/7/30 |
3,045 |
3,045 |
3,000 |
3,000 |
-1.15% |
9,900 |
| 2025/7/29 |
3,025 |
3,065 |
3,025 |
3,035 |
-0.98% |
4,000 |
| 2025/7/28 |
3,050 |
3,065 |
3,035 |
3,065 |
+0.49% |
5,800 |
| 2025/7/25 |
3,105 |
3,110 |
3,025 |
3,050 |
+3.04% |
48,400 |
| 2025/7/24 |
2,963 |
2,985 |
2,958 |
2,960 |
-0.10% |
11,200 |
| 2025/7/23 |
2,945 |
2,974 |
2,905 |
2,963 |
+0.78% |
10,400 |
| 2025/7/22 |
2,950 |
2,950 |
2,915 |
2,940 |
+0.44% |
9,200 |
| 2025/7/18 |
2,925 |
2,947 |
2,925 |
2,927 |
-0.75% |
4,900 |
| 2025/7/17 |
2,937 |
2,949 |
2,920 |
2,949 |
+0.75% |
6,600 |
| 2025/7/16 |
2,930 |
2,977 |
2,828 |
2,927 |
-0.10% |
29,800 |
| 2025/7/15 |
2,903 |
2,930 |
2,900 |
2,930 |
+0.93% |
7,900 |
| 2025/7/14 |
2,898 |
2,925 |
2,887 |
2,903 |
+0.45% |
11,600 |
| 2025/7/11 |
2,904 |
2,904 |
2,865 |
2,890 |
-0.52% |
6,400 |
| 2025/7/10 |
2,895 |
2,908 |
2,887 |
2,905 |
+0.38% |
4,200 |
| 2025/7/9 |
2,887 |
2,915 |
2,870 |
2,894 |
+1.19% |
10,400 |
| 2025/7/8 |
2,847 |
2,873 |
2,847 |
2,860 |
-0.38% |
5,100 |
| 2025/7/7 |
2,870 |
2,875 |
2,841 |
2,871 |
+0.35% |
3,300 |
| 2025/7/4 |
2,894 |
2,894 |
2,861 |
2,861 |
-1.17% |
3,900 |
| 2025/7/3 |
2,891 |
2,907 |
2,840 |
2,895 |
+0.49% |
8,800 |
| 2025/7/2 |
2,922 |
2,951 |
2,881 |
2,881 |
-2.60% |
8,100 |
| 2025/7/1 |
2,940 |
2,958 |
2,929 |
2,958 |
+0.20% |
2,600 |
| 2025/6/30 |
2,967 |
2,983 |
2,910 |
2,952 |
+0.48% |
14,000 |
| 2025/6/27 |
2,958 |
2,984 |
2,936 |
2,938 |
-0.34% |
5,300 |
| 2025/6/26 |
2,936 |
2,960 |
2,920 |
2,948 |
+0.58% |
11,300 |
| 2025/6/25 |
2,910 |
2,944 |
2,903 |
2,931 |
+1.10% |
16,500 |
| 2025/6/24 |
2,894 |
2,904 |
2,871 |
2,899 |
+1.15% |
6,500 |
| 2025/6/23 |
2,881 |
2,892 |
2,863 |
2,866 |
-0.49% |
3,400 |
| 2025/6/20 |
2,890 |
2,922 |
2,880 |
2,880 |
-0.35% |
3,500 |
| 2025/6/19 |
2,903 |
2,903 |
2,871 |
2,890 |
+0.56% |
5,300 |
| 2025/6/18 |
2,947 |
2,950 |
2,873 |
2,874 |
-1.61% |
7,900 |
| 2025/6/17 |
2,880 |
2,950 |
2,870 |
2,921 |
+1.74% |
27,000 |
| 2025/6/16 |
2,870 |
2,910 |
2,870 |
2,871 |
+0.03% |
5,100 |
| 2025/6/13 |
2,924 |
2,924 |
2,859 |
2,870 |
-2.71% |
8,500 |
| 2025/6/12 |
2,900 |
2,969 |
2,894 |
2,950 |
+1.51% |
22,100 |
| 2025/6/11 |
2,832 |
2,925 |
2,832 |
2,906 |
+2.65% |
19,100 |
| 2025/6/10 |
2,830 |
2,850 |
2,826 |
2,831 |
+0.21% |
3,400 |
| 2025/6/9 |
2,820 |
2,845 |
2,820 |
2,825 |
+0.43% |
5,300 |
| 2025/6/6 |
2,876 |
2,876 |
2,813 |
2,813 |
-2.22% |
5,800 |
| 2025/6/5 |
2,843 |
2,877 |
2,842 |
2,877 |
+0.35% |
4,400 |
| 2025/6/4 |
2,840 |
2,880 |
2,829 |
2,867 |
+2.10% |
13,800 |
| 2025/6/3 |
2,830 |
2,836 |
2,800 |
2,808 |
+0.11% |
8,500 |
| 2025/6/2 |
2,863 |
2,863 |
2,799 |
2,805 |
-1.09% |
11,800 |
| 2025/5/30 |
2,815 |
2,841 |
2,810 |
2,836 |
+0.60% |
3,900 |
| 2025/5/29 |
2,820 |
2,832 |
2,810 |
2,819 |
+0.50% |
2,800 |
| 2025/5/28 |
2,805 |
2,836 |
2,805 |
2,805 |
+0.18% |
2,900 |
| 2025/5/27 |
2,816 |
2,828 |
2,800 |
2,800 |
-0.60% |
3,100 |
| 2025/5/26 |
2,847 |
2,847 |
2,812 |
2,817 |
+0.72% |
3,700 |
| 2025/5/23 |
2,818 |
2,820 |
2,790 |
2,797 |
-0.21% |
6,100 |
| 2025/5/22 |
2,733 |
2,805 |
2,733 |
2,803 |
+0.72% |
8,700 |
| 2025/5/21 |
2,749 |
2,811 |
2,742 |
2,783 |
+2.77% |
40,000 |
| 2025/5/20 |
2,677 |
2,778 |
2,677 |
2,708 |
-4.21% |
83,200 |
| 2025/5/19 |
2,834 |
2,887 |
2,822 |
2,827 |
-0.81% |
16,500 |
| 2025/5/16 |
2,847 |
2,889 |
2,845 |
2,850 |
-0.28% |
6,400 |
| 2025/5/15 |
2,849 |
2,920 |
2,849 |
2,858 |
-1.41% |
5,000 |
| 2025/5/14 |
2,881 |
2,959 |
2,881 |
2,899 |
+0.66% |
10,400 |
| 2025/5/13 |
2,987 |
2,989 |
2,831 |
2,880 |
-2.31% |
18,400 |
| 2025/5/12 |
2,822 |
2,948 |
2,822 |
2,948 |
+2.97% |
21,300 |
| 2025/5/9 |
2,828 |
2,879 |
2,793 |
2,863 |
+2.51% |
17,200 |
| 2025/5/8 |
2,814 |
2,837 |
2,784 |
2,793 |
+0.68% |
4,500 |
| 2025/5/7 |
2,751 |
2,851 |
2,751 |
2,774 |
+1.06% |
14,700 |
| 2025/5/2 |
2,791 |
2,824 |
2,745 |
2,745 |
-1.65% |
9,300 |
| 2025/5/1 |
2,800 |
2,824 |
2,790 |
2,791 |
-0.32% |
8,800 |
| 2025/4/30 |
2,767 |
2,800 |
2,767 |
2,800 |
+1.19% |
7,500 |
| 2025/4/28 |
2,823 |
2,823 |
2,744 |
2,767 |
-1.53% |
5,300 |
| 2025/4/25 |
2,813 |
2,824 |
2,795 |
2,810 |
+0.75% |
7,300 |
| 2025/4/24 |
2,798 |
2,798 |
2,768 |
2,789 |
+0.25% |
4,400 |
| 2025/4/23 |
2,787 |
2,787 |
2,752 |
2,782 |
+1.05% |
3,100 |
| 2025/4/22 |
2,753 |
2,780 |
2,732 |
2,753 |
+0.00% |
2,800 |
| 2025/4/21 |
2,755 |
2,790 |
2,741 |
2,753 |
-1.50% |
5,900 |
| 2025/4/18 |
2,725 |
2,795 |
2,725 |
2,795 |
+2.27% |
5,100 |
| 2025/4/17 |
2,714 |
2,763 |
2,708 |
2,733 |
+0.37% |
6,500 |
| 2025/4/16 |
2,760 |
2,782 |
2,722 |
2,723 |
-1.84% |
6,700 |
| 2025/4/15 |
2,740 |
2,779 |
2,733 |
2,774 |
+0.62% |
6,700 |
| 2025/4/14 |
2,750 |
2,784 |
2,750 |
2,757 |
+1.36% |
5,300 |
| 2025/4/11 |
2,717 |
2,722 |
2,618 |
2,720 |
+0.11% |
4,800 |
| 2025/4/10 |
2,723 |
2,751 |
2,689 |
2,717 |
+5.15% |
15,700 |
| 2025/4/9 |
2,649 |
2,649 |
2,548 |
2,584 |
-2.45% |
15,300 |
| 2025/4/8 |
2,581 |
2,687 |
2,581 |
2,649 |
+4.66% |
17,800 |
| 2025/4/7 |
2,469 |
2,577 |
2,469 |
2,531 |
-6.74% |
42,000 |
| 2025/4/4 |
2,821 |
2,825 |
2,673 |
2,714 |
-6.09% |
61,000 |
| 2025/4/3 |
2,850 |
2,921 |
2,850 |
2,890 |
-2.76% |
29,000 |
| 2025/4/2 |
2,879 |
3,000 |
2,879 |
2,972 |
+2.66% |
23,600 |
| 2025/4/1 |
2,895 |
2,910 |
2,861 |
2,895 |
-0.34% |
23,000 |
| 2025/3/31 |
2,904 |
2,936 |
2,890 |
2,905 |
-2.71% |
21,500 |
| 2025/3/28 |
2,905 |
2,986 |
2,905 |
2,986 |
-0.63% |
21,500 |
| 2025/3/27 |
2,961 |
3,045 |
2,961 |
3,005 |
+0.27% |
24,500 |
| 2025/3/26 |
3,030 |
3,030 |
2,982 |
2,997 |
+0.00% |
21,800 |
| 2025/3/25 |
3,005 |
3,025 |
2,985 |
2,997 |
-2.06% |
47,500 |
| 2025/3/24 |
3,115 |
3,150 |
3,030 |
3,060 |
-1.92% |
24,900 |
| 2025/3/21 |
3,100 |
3,160 |
3,080 |
3,120 |
+0.81% |
37,300 |
| 2025/3/19 |
3,090 |
3,165 |
3,090 |
3,095 |
+0.16% |
19,900 |
| 2025/3/18 |
3,080 |
3,125 |
3,060 |
3,090 |
+0.32% |
19,300 |
| 2025/3/17 |
3,010 |
3,080 |
3,010 |
3,080 |
+2.50% |
13,700 |
| 2025/3/14 |
3,025 |
3,075 |
3,005 |
3,005 |
-0.66% |
24,800 |
| 2025/3/13 |
3,050 |
3,135 |
3,010 |
3,025 |
+0.17% |
19,200 |
| 2025/3/12 |
3,050 |
3,125 |
3,015 |
3,020 |
-2.11% |
15,300 |
| 2025/3/11 |
3,050 |
3,100 |
3,035 |
3,085 |
-0.32% |
16,200 |
| 2025/3/10 |
3,065 |
3,130 |
3,055 |
3,095 |
+0.98% |
13,700 |
| 2025/3/7 |
3,000 |
3,095 |
3,000 |
3,065 |
+0.00% |
13,800 |
| 2025/3/6 |
3,020 |
3,120 |
3,015 |
3,065 |
+2.00% |
20,900 |
| 2025/3/5 |
3,100 |
3,120 |
2,990 |
3,005 |
-3.53% |
19,700 |
| 2025/3/4 |
3,030 |
3,155 |
3,030 |
3,115 |
+1.47% |
18,600 |
| 2025/3/3 |
3,045 |
3,115 |
3,040 |
3,070 |
+1.49% |
14,000 |
| 2025/2/28 |
3,080 |
3,080 |
2,995 |
3,025 |
-1.94% |
22,200 |
| 2025/2/27 |
3,130 |
3,130 |
3,030 |
3,085 |
-0.16% |
17,400 |
| 2025/2/26 |
3,140 |
3,200 |
3,075 |
3,090 |
-0.16% |
16,700 |
| 2025/2/25 |
3,140 |
3,190 |
3,090 |
3,095 |
-3.13% |
26,800 |
| 2025/2/21 |
3,045 |
3,195 |
3,045 |
3,195 |
+4.93% |
35,800 |
| 2025/2/20 |
3,050 |
3,125 |
3,040 |
3,045 |
+1.33% |
26,000 |
| 2025/2/19 |
2,950 |
3,035 |
2,950 |
3,005 |
+2.07% |
21,200 |
| 2025/2/18 |
2,935 |
2,965 |
2,915 |
2,944 |
+0.93% |
20,200 |
| 2025/2/17 |
2,880 |
2,958 |
2,870 |
2,917 |
+1.50% |
8,900 |
| 2025/2/14 |
2,932 |
2,971 |
2,850 |
2,874 |
-2.94% |
23,700 |
| 2025/2/13 |
2,950 |
3,010 |
2,850 |
2,961 |
+0.34% |
71,000 |
| 2025/2/12 |
2,892 |
3,120 |
2,892 |
2,951 |
+2.04% |
60,100 |
| 2025/2/10 |
2,813 |
2,892 |
2,789 |
2,892 |
+2.08% |
22,900 |
| 2025/2/7 |
2,833 |
2,849 |
2,801 |
2,833 |
+0.25% |
5,900 |
| 2025/2/6 |
2,801 |
2,837 |
2,794 |
2,826 |
+0.89% |
5,000 |
| 2025/2/5 |
2,820 |
2,840 |
2,776 |
2,801 |
-0.25% |
20,500 |
| 2025/2/4 |
2,798 |
2,830 |
2,788 |
2,808 |
+1.37% |
7,600 |
| 2025/2/3 |
2,842 |
2,845 |
2,748 |
2,770 |
-1.98% |
14,000 |
|
