日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
3,670 |
3,730 |
3,575 |
3,690 |
+0.00% |
33,000 |
2025/7/31 |
3,670 |
3,720 |
3,630 |
3,690 |
-0.67% |
34,900 |
2025/7/30 |
3,665 |
3,800 |
3,650 |
3,715 |
+1.50% |
43,500 |
2025/7/29 |
3,745 |
3,775 |
3,605 |
3,660 |
-0.41% |
48,700 |
2025/7/28 |
3,710 |
3,780 |
3,640 |
3,675 |
+2.94% |
77,000 |
2025/7/25 |
3,480 |
3,605 |
3,445 |
3,570 |
+2.29% |
48,200 |
2025/7/24 |
3,445 |
3,520 |
3,390 |
3,490 |
+1.60% |
43,100 |
2025/7/23 |
3,400 |
3,565 |
3,375 |
3,435 |
+3.15% |
70,300 |
2025/7/22 |
3,250 |
3,445 |
3,240 |
3,330 |
+1.68% |
36,100 |
2025/7/18 |
3,300 |
3,370 |
3,255 |
3,275 |
-0.76% |
59,800 |
2025/7/17 |
3,475 |
3,550 |
3,245 |
3,300 |
-3.08% |
77,900 |
2025/7/16 |
3,350 |
3,450 |
3,315 |
3,405 |
+0.59% |
26,600 |
2025/7/15 |
3,450 |
3,495 |
3,305 |
3,385 |
-2.03% |
48,500 |
2025/7/14 |
3,500 |
3,540 |
3,375 |
3,455 |
-0.29% |
58,200 |
2025/7/11 |
3,370 |
3,485 |
3,335 |
3,465 |
+2.82% |
59,100 |
2025/7/10 |
3,365 |
3,395 |
3,295 |
3,370 |
+1.35% |
38,000 |
2025/7/9 |
3,335 |
3,375 |
3,250 |
3,325 |
+1.84% |
47,800 |
2025/7/8 |
3,220 |
3,300 |
3,175 |
3,265 |
+0.62% |
56,100 |
2025/7/7 |
2,960 |
3,300 |
2,912 |
3,245 |
+7.99% |
84,400 |
2025/7/4 |
3,015 |
3,080 |
3,000 |
3,005 |
-1.48% |
53,700 |
2025/7/3 |
3,010 |
3,120 |
2,995 |
3,050 |
+0.16% |
70,800 |
2025/7/2 |
3,170 |
3,255 |
3,045 |
3,045 |
-6.02% |
83,100 |
2025/7/1 |
3,365 |
3,430 |
3,225 |
3,240 |
+0.47% |
116,600 |
2025/6/30 |
3,250 |
3,390 |
3,190 |
3,225 |
-0.15% |
90,300 |
2025/6/27 |
3,115 |
3,370 |
3,115 |
3,230 |
+3.69% |
101,200 |
2025/6/26 |
3,295 |
3,315 |
3,085 |
3,115 |
-5.61% |
126,500 |
2025/6/25 |
3,255 |
3,340 |
3,175 |
3,300 |
+3.61% |
118,000 |
2025/6/24 |
3,255 |
3,380 |
3,145 |
3,185 |
+0.00% |
130,700 |
2025/6/23 |
3,010 |
3,240 |
2,952 |
3,185 |
+5.12% |
115,400 |
2025/6/20 |
3,195 |
3,400 |
3,030 |
3,030 |
-5.02% |
171,700 |
2025/6/19 |
2,770 |
3,270 |
2,756 |
3,190 |
+15.16% |
241,500 |
2025/6/18 |
2,840 |
2,864 |
2,770 |
2,770 |
-2.64% |
47,400 |
2025/6/17 |
2,695 |
2,862 |
2,681 |
2,845 |
+4.87% |
49,000 |
2025/6/16 |
2,730 |
2,769 |
2,680 |
2,713 |
-2.06% |
40,400 |
2025/6/13 |
2,803 |
2,834 |
2,737 |
2,770 |
-2.22% |
65,000 |
2025/6/12 |
2,920 |
2,921 |
2,800 |
2,833 |
-2.98% |
46,600 |
2025/6/11 |
2,880 |
2,938 |
2,853 |
2,920 |
+1.78% |
38,700 |
2025/6/10 |
2,823 |
2,977 |
2,784 |
2,869 |
+1.56% |
133,900 |
2025/6/9 |
2,780 |
2,884 |
2,772 |
2,825 |
+2.13% |
46,100 |
2025/6/6 |
2,800 |
2,840 |
2,735 |
2,766 |
-2.30% |
64,100 |
2025/6/5 |
2,888 |
2,983 |
2,791 |
2,831 |
-2.38% |
125,900 |
2025/6/4 |
2,760 |
3,000 |
2,755 |
2,900 |
+5.03% |
106,600 |
2025/6/3 |
2,775 |
2,789 |
2,671 |
2,761 |
+1.32% |
74,900 |
2025/6/2 |
2,659 |
2,843 |
2,643 |
2,725 |
+6.49% |
159,400 |
2025/5/30 |
2,456 |
2,560 |
2,422 |
2,559 |
+4.19% |
49,300 |
2025/5/29 |
2,445 |
2,515 |
2,420 |
2,456 |
+0.45% |
58,800 |
2025/5/28 |
2,479 |
2,599 |
2,445 |
2,445 |
-0.49% |
80,600 |
2025/5/27 |
2,498 |
2,523 |
2,401 |
2,457 |
-0.24% |
51,000 |
2025/5/26 |
2,299 |
2,559 |
2,299 |
2,463 |
+7.98% |
74,500 |
2025/5/23 |
2,413 |
2,413 |
2,253 |
2,281 |
-5.51% |
60,500 |
2025/5/22 |
2,200 |
2,559 |
2,200 |
2,414 |
+7.29% |
90,100 |
2025/5/21 |
2,140 |
2,319 |
2,124 |
2,250 |
+5.98% |
68,600 |
2025/5/20 |
2,150 |
2,288 |
2,055 |
2,123 |
-1.21% |
79,700 |
2025/5/19 |
1,911 |
2,224 |
1,868 |
2,149 |
+16.04% |
177,700 |
2025/5/16 |
1,800 |
1,898 |
1,740 |
1,852 |
+4.63% |
76,100 |
2025/5/15 |
1,750 |
1,810 |
1,745 |
1,770 |
-1.78% |
52,900 |
2025/5/14 |
1,757 |
1,870 |
1,707 |
1,802 |
+0.28% |
196,600 |
2025/5/13 |
1,911 |
2,000 |
1,720 |
1,797 |
+10.18% |
348,100 |
2025/5/12 |
1,569 |
1,665 |
1,568 |
1,631 |
+3.95% |
19,800 |
2025/5/9 |
1,559 |
1,580 |
1,547 |
1,569 |
-1.88% |
10,100 |
2025/5/8 |
1,577 |
1,608 |
1,545 |
1,599 |
+0.13% |
8,000 |
2025/5/7 |
1,588 |
1,600 |
1,551 |
1,597 |
+0.57% |
5,900 |
2025/5/2 |
1,559 |
1,590 |
1,541 |
1,588 |
+0.95% |
9,100 |
2025/5/1 |
1,536 |
1,573 |
1,530 |
1,573 |
+2.41% |
2,500 |
2025/4/30 |
1,565 |
1,565 |
1,512 |
1,536 |
-1.29% |
3,800 |
2025/4/28 |
1,546 |
1,590 |
1,531 |
1,556 |
-0.06% |
5,300 |
2025/4/25 |
1,602 |
1,613 |
1,545 |
1,557 |
-2.81% |
4,600 |
2025/4/24 |
1,623 |
1,623 |
1,561 |
1,602 |
-0.25% |
5,600 |
2025/4/23 |
1,635 |
1,635 |
1,591 |
1,606 |
-1.71% |
7,400 |
2025/4/22 |
1,578 |
1,634 |
1,578 |
1,634 |
+2.70% |
8,000 |
2025/4/21 |
1,625 |
1,670 |
1,581 |
1,591 |
-0.93% |
9,800 |
2025/4/18 |
1,525 |
1,620 |
1,492 |
1,606 |
+6.15% |
29,900 |
2025/4/17 |
1,494 |
1,527 |
1,494 |
1,513 |
-1.37% |
2,200 |
2025/4/16 |
1,520 |
1,664 |
1,489 |
1,534 |
+1.39% |
52,200 |
2025/4/15 |
1,491 |
1,550 |
1,491 |
1,513 |
+1.89% |
5,100 |
2025/4/14 |
1,545 |
1,600 |
1,485 |
1,485 |
-1.33% |
9,500 |
2025/4/11 |
1,512 |
1,536 |
1,469 |
1,505 |
-5.29% |
9,200 |
2025/4/10 |
1,563 |
1,599 |
1,340 |
1,589 |
+18.32% |
38,500 |
2025/4/9 |
1,359 |
1,381 |
1,260 |
1,343 |
-2.04% |
17,200 |
2025/4/8 |
1,451 |
1,451 |
1,360 |
1,371 |
+13.21% |
16,700 |
2025/4/7 |
1,180 |
1,328 |
1,180 |
1,211 |
-18.18% |
46,000 |
2025/4/4 |
1,679 |
1,698 |
1,420 |
1,480 |
-13.90% |
20,200 |
2025/4/3 |
1,593 |
1,719 |
1,593 |
1,719 |
-1.94% |
13,900 |
2025/4/2 |
1,769 |
1,778 |
1,700 |
1,753 |
+1.15% |
7,900 |
2025/4/1 |
1,846 |
1,846 |
1,710 |
1,733 |
-4.52% |
9,800 |
2025/3/31 |
1,774 |
1,825 |
1,755 |
1,815 |
+0.06% |
6,500 |
2025/3/28 |
1,813 |
1,852 |
1,810 |
1,814 |
-2.10% |
3,300 |
2025/3/27 |
1,851 |
1,889 |
1,850 |
1,853 |
-1.12% |
5,100 |
2025/3/26 |
1,910 |
1,910 |
1,872 |
1,874 |
-2.04% |
5,700 |
2025/3/25 |
1,920 |
1,955 |
1,871 |
1,913 |
-0.36% |
13,600 |
2025/3/24 |
1,861 |
1,974 |
1,861 |
1,920 |
+4.23% |
22,200 |
2025/3/21 |
1,820 |
1,845 |
1,820 |
1,842 |
+1.66% |
8,100 |
2025/3/19 |
1,800 |
1,827 |
1,792 |
1,812 |
-0.28% |
5,200 |
2025/3/18 |
1,807 |
1,817 |
1,790 |
1,817 |
+0.94% |
3,600 |
2025/3/17 |
1,790 |
1,808 |
1,781 |
1,800 |
-0.28% |
3,500 |
2025/3/14 |
1,771 |
1,812 |
1,771 |
1,805 |
+2.15% |
8,000 |
2025/3/13 |
1,740 |
1,789 |
1,740 |
1,767 |
+1.20% |
2,100 |
2025/3/12 |
1,727 |
1,755 |
1,727 |
1,746 |
-0.17% |
3,000 |
2025/3/11 |
1,724 |
1,750 |
1,695 |
1,749 |
-0.68% |
16,300 |
2025/3/10 |
1,771 |
1,772 |
1,761 |
1,761 |
-0.23% |
2,700 |
2025/3/7 |
1,763 |
1,818 |
1,751 |
1,765 |
-2.49% |
3,600 |
2025/3/6 |
1,773 |
1,824 |
1,773 |
1,810 |
+1.51% |
2,700 |
2025/3/5 |
1,784 |
1,790 |
1,752 |
1,783 |
-2.25% |
4,400 |
2025/3/4 |
1,820 |
1,824 |
1,773 |
1,824 |
+0.22% |
6,200 |
2025/3/3 |
1,768 |
1,825 |
1,766 |
1,820 |
+4.00% |
8,800 |
2025/2/28 |
1,751 |
1,769 |
1,733 |
1,750 |
-1.57% |
5,900 |
2025/2/27 |
1,750 |
1,793 |
1,750 |
1,778 |
+1.43% |
3,700 |
2025/2/26 |
1,790 |
1,790 |
1,700 |
1,753 |
-2.61% |
29,700 |
2025/2/25 |
1,790 |
1,832 |
1,790 |
1,800 |
-0.77% |
3,200 |
2025/2/21 |
1,790 |
1,825 |
1,776 |
1,814 |
+0.72% |
9,800 |
2025/2/20 |
1,790 |
1,830 |
1,790 |
1,801 |
+0.56% |
12,900 |
2025/2/19 |
1,760 |
1,830 |
1,746 |
1,791 |
-0.50% |
9,500 |
2025/2/18 |
1,753 |
1,830 |
1,750 |
1,800 |
+2.45% |
17,500 |
2025/2/17 |
1,690 |
1,779 |
1,690 |
1,757 |
+3.35% |
13,300 |
2025/2/14 |
1,654 |
1,730 |
1,654 |
1,700 |
+1.19% |
13,400 |
2025/2/13 |
1,620 |
1,725 |
1,590 |
1,680 |
+4.67% |
51,700 |
2025/2/12 |
1,570 |
1,620 |
1,570 |
1,605 |
+2.75% |
27,100 |
2025/2/10 |
1,577 |
1,592 |
1,537 |
1,562 |
-0.95% |
6,900 |
2025/2/7 |
1,588 |
1,588 |
1,542 |
1,577 |
-1.31% |
6,900 |
2025/2/6 |
1,600 |
1,618 |
1,598 |
1,598 |
-0.12% |
3,600 |
2025/2/5 |
1,604 |
1,631 |
1,600 |
1,600 |
-0.25% |
2,500 |
2025/2/4 |
1,681 |
1,681 |
1,604 |
1,604 |
-1.29% |
3,100 |
2025/2/3 |
1,603 |
1,625 |
1,601 |
1,625 |
+0.00% |
4,300 |
|