| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/5 |
4,260 |
4,355 |
4,250 |
4,305 |
+1.53% |
37,500 |
| 2025/8/4 |
4,180 |
4,250 |
4,175 |
4,240 |
-0.24% |
24,700 |
| 2025/8/1 |
4,245 |
4,285 |
4,210 |
4,250 |
-0.23% |
28,300 |
| 2025/7/31 |
4,240 |
4,275 |
4,225 |
4,260 |
+0.83% |
23,700 |
| 2025/7/30 |
4,200 |
4,235 |
4,195 |
4,225 |
+0.48% |
25,800 |
| 2025/7/29 |
4,220 |
4,245 |
4,170 |
4,205 |
-0.71% |
33,800 |
| 2025/7/28 |
4,290 |
4,290 |
4,215 |
4,235 |
-0.82% |
25,400 |
| 2025/7/25 |
4,280 |
4,310 |
4,230 |
4,270 |
+0.12% |
26,600 |
| 2025/7/24 |
4,280 |
4,320 |
4,210 |
4,265 |
-0.35% |
61,100 |
| 2025/7/23 |
4,370 |
4,385 |
4,250 |
4,280 |
-0.47% |
64,500 |
| 2025/7/22 |
4,210 |
4,300 |
4,190 |
4,300 |
+3.12% |
80,100 |
| 2025/7/18 |
4,165 |
4,200 |
4,150 |
4,170 |
+0.48% |
31,600 |
| 2025/7/17 |
4,090 |
4,160 |
4,085 |
4,150 |
+1.22% |
33,700 |
| 2025/7/16 |
4,085 |
4,155 |
4,085 |
4,100 |
+0.00% |
36,700 |
| 2025/7/15 |
4,115 |
4,120 |
4,090 |
4,100 |
-0.36% |
24,600 |
| 2025/7/14 |
4,110 |
4,140 |
4,090 |
4,115 |
-0.24% |
23,500 |
| 2025/7/11 |
4,095 |
4,175 |
4,090 |
4,125 |
+0.73% |
42,700 |
| 2025/7/10 |
4,090 |
4,140 |
4,080 |
4,095 |
+0.49% |
37,300 |
| 2025/7/9 |
4,105 |
4,160 |
4,070 |
4,075 |
-0.12% |
50,500 |
| 2025/7/8 |
4,020 |
4,110 |
4,020 |
4,080 |
+0.87% |
38,600 |
| 2025/7/7 |
4,055 |
4,080 |
3,965 |
4,045 |
-1.22% |
53,300 |
| 2025/7/4 |
4,030 |
4,105 |
4,015 |
4,095 |
+1.61% |
56,800 |
| 2025/7/3 |
4,040 |
4,050 |
3,930 |
4,030 |
-0.25% |
80,300 |
| 2025/7/2 |
3,955 |
4,080 |
3,905 |
4,040 |
-1.34% |
65,200 |
| 2025/7/1 |
4,050 |
4,185 |
4,050 |
4,095 |
+1.11% |
59,800 |
| 2025/6/30 |
4,200 |
4,220 |
4,050 |
4,050 |
-1.34% |
73,800 |
| 2025/6/27 |
4,180 |
4,230 |
4,075 |
4,105 |
+1.23% |
103,000 |
| 2025/6/26 |
4,000 |
4,105 |
3,990 |
4,055 |
+1.12% |
75,000 |
| 2025/6/25 |
3,840 |
4,020 |
3,765 |
4,010 |
+4.43% |
88,200 |
| 2025/6/24 |
3,850 |
3,900 |
3,780 |
3,840 |
-0.13% |
48,900 |
| 2025/6/23 |
3,795 |
3,850 |
3,790 |
3,845 |
+1.05% |
42,100 |
| 2025/6/20 |
3,780 |
3,860 |
3,770 |
3,805 |
+0.26% |
63,800 |
| 2025/6/19 |
3,885 |
3,885 |
3,780 |
3,795 |
+1.74% |
73,700 |
| 2025/6/18 |
3,750 |
3,795 |
3,715 |
3,730 |
+0.27% |
40,900 |
| 2025/6/17 |
3,615 |
3,745 |
3,610 |
3,720 |
+2.48% |
57,700 |
| 2025/6/16 |
3,580 |
3,660 |
3,580 |
3,630 |
+0.83% |
35,400 |
| 2025/6/13 |
3,590 |
3,620 |
3,550 |
3,600 |
-0.96% |
45,700 |
| 2025/6/12 |
3,475 |
3,650 |
3,475 |
3,635 |
+4.60% |
98,500 |
| 2025/6/11 |
3,450 |
3,505 |
3,430 |
3,475 |
+1.16% |
46,900 |
| 2025/6/10 |
3,450 |
3,545 |
3,420 |
3,435 |
+0.44% |
46,500 |
| 2025/6/9 |
3,445 |
3,485 |
3,410 |
3,420 |
-0.58% |
28,900 |
| 2025/6/6 |
3,365 |
3,485 |
3,365 |
3,440 |
+2.23% |
55,300 |
| 2025/6/5 |
3,330 |
3,370 |
3,330 |
3,365 |
+0.60% |
19,900 |
| 2025/6/4 |
3,330 |
3,375 |
3,320 |
3,345 |
+0.45% |
24,600 |
| 2025/6/3 |
3,340 |
3,355 |
3,330 |
3,330 |
-0.30% |
17,200 |
| 2025/6/2 |
3,345 |
3,400 |
3,335 |
3,340 |
-0.15% |
31,300 |
| 2025/5/30 |
3,325 |
3,370 |
3,320 |
3,345 |
-0.45% |
18,700 |
| 2025/5/29 |
3,310 |
3,370 |
3,310 |
3,360 |
+1.66% |
35,800 |
| 2025/5/28 |
3,255 |
3,325 |
3,255 |
3,305 |
-0.30% |
37,100 |
| 2025/5/27 |
3,190 |
3,315 |
3,150 |
3,315 |
+3.11% |
63,300 |
| 2025/5/26 |
3,270 |
3,295 |
3,215 |
3,215 |
-3.45% |
39,600 |
| 2025/5/23 |
3,265 |
3,350 |
3,255 |
3,330 |
+3.26% |
76,200 |
| 2025/5/22 |
3,120 |
3,265 |
3,120 |
3,225 |
+3.20% |
89,700 |
| 2025/5/21 |
3,100 |
3,145 |
3,080 |
3,125 |
+0.97% |
25,900 |
| 2025/5/20 |
3,080 |
3,125 |
3,075 |
3,095 |
+0.32% |
27,200 |
| 2025/5/19 |
3,050 |
3,150 |
3,040 |
3,085 |
+1.65% |
92,500 |
| 2025/5/16 |
3,150 |
3,175 |
2,990 |
3,035 |
-3.65% |
102,200 |
| 2025/5/15 |
2,915 |
3,245 |
2,911 |
3,150 |
+14.75% |
342,100 |
| 2025/5/14 |
2,739 |
2,772 |
2,696 |
2,745 |
+0.22% |
38,300 |
| 2025/5/13 |
2,750 |
2,780 |
2,739 |
2,739 |
-0.22% |
18,500 |
| 2025/5/12 |
2,708 |
2,747 |
2,706 |
2,745 |
+1.03% |
18,400 |
| 2025/5/9 |
2,708 |
2,736 |
2,691 |
2,717 |
+1.08% |
11,400 |
| 2025/5/8 |
2,700 |
2,717 |
2,682 |
2,688 |
-0.92% |
12,500 |
| 2025/5/7 |
2,662 |
2,720 |
2,662 |
2,713 |
+1.69% |
19,700 |
| 2025/5/2 |
2,687 |
2,716 |
2,659 |
2,668 |
-0.56% |
13,600 |
| 2025/5/1 |
2,728 |
2,728 |
2,682 |
2,683 |
-2.26% |
13,400 |
| 2025/4/30 |
2,695 |
2,745 |
2,680 |
2,745 |
+1.86% |
8,200 |
| 2025/4/28 |
2,712 |
2,744 |
2,695 |
2,695 |
-0.52% |
16,100 |
| 2025/4/25 |
2,726 |
2,731 |
2,704 |
2,709 |
+0.41% |
9,700 |
| 2025/4/24 |
2,710 |
2,713 |
2,671 |
2,698 |
+0.41% |
16,400 |
| 2025/4/23 |
2,683 |
2,716 |
2,659 |
2,687 |
+1.02% |
30,600 |
| 2025/4/22 |
2,626 |
2,676 |
2,626 |
2,660 |
+0.95% |
12,500 |
| 2025/4/21 |
2,665 |
2,678 |
2,620 |
2,635 |
-1.13% |
13,700 |
| 2025/4/18 |
2,608 |
2,665 |
2,590 |
2,665 |
+3.21% |
17,700 |
| 2025/4/17 |
2,533 |
2,582 |
2,533 |
2,582 |
+1.65% |
9,600 |
| 2025/4/16 |
2,560 |
2,587 |
2,532 |
2,540 |
-0.78% |
14,400 |
| 2025/4/15 |
2,567 |
2,580 |
2,553 |
2,560 |
-0.54% |
10,200 |
| 2025/4/14 |
2,588 |
2,600 |
2,557 |
2,574 |
+0.98% |
13,900 |
| 2025/4/11 |
2,492 |
2,560 |
2,432 |
2,549 |
+0.28% |
31,700 |
| 2025/4/10 |
2,579 |
2,590 |
2,511 |
2,542 |
+6.67% |
60,100 |
| 2025/4/9 |
2,410 |
2,413 |
2,339 |
2,383 |
-1.69% |
74,100 |
| 2025/4/8 |
2,340 |
2,428 |
2,340 |
2,424 |
+8.02% |
73,700 |
| 2025/4/7 |
2,233 |
2,321 |
2,224 |
2,244 |
-9.63% |
57,500 |
| 2025/4/4 |
2,606 |
2,620 |
2,395 |
2,483 |
-8.24% |
69,400 |
| 2025/4/3 |
2,680 |
2,714 |
2,656 |
2,706 |
-3.01% |
61,200 |
| 2025/4/2 |
2,805 |
2,818 |
2,775 |
2,790 |
-1.20% |
51,000 |
| 2025/4/1 |
2,805 |
2,849 |
2,784 |
2,824 |
+1.51% |
46,500 |
| 2025/3/31 |
2,800 |
2,828 |
2,758 |
2,782 |
-2.39% |
40,700 |
| 2025/3/28 |
2,878 |
2,904 |
2,836 |
2,850 |
-2.70% |
33,500 |
| 2025/3/27 |
2,850 |
2,933 |
2,850 |
2,929 |
+1.45% |
38,900 |
| 2025/3/26 |
2,788 |
2,887 |
2,772 |
2,887 |
+3.40% |
61,700 |
| 2025/3/25 |
2,788 |
2,798 |
2,766 |
2,792 |
+0.61% |
23,700 |
| 2025/3/24 |
2,785 |
2,817 |
2,760 |
2,775 |
-0.32% |
27,000 |
| 2025/3/21 |
2,840 |
2,844 |
2,784 |
2,784 |
-1.97% |
38,200 |
| 2025/3/19 |
2,749 |
2,844 |
2,746 |
2,840 |
+3.35% |
35,500 |
| 2025/3/18 |
2,756 |
2,777 |
2,743 |
2,748 |
+0.22% |
20,500 |
| 2025/3/17 |
2,760 |
2,782 |
2,742 |
2,742 |
-0.15% |
31,700 |
| 2025/3/14 |
2,690 |
2,750 |
2,690 |
2,746 |
+1.55% |
35,300 |
| 2025/3/13 |
2,696 |
2,725 |
2,694 |
2,704 |
+0.67% |
25,000 |
| 2025/3/12 |
2,612 |
2,700 |
2,612 |
2,686 |
+2.83% |
28,000 |
| 2025/3/11 |
2,581 |
2,627 |
2,533 |
2,612 |
-0.34% |
33,700 |
| 2025/3/10 |
2,642 |
2,654 |
2,610 |
2,621 |
-0.79% |
17,800 |
| 2025/3/7 |
2,658 |
2,658 |
2,615 |
2,642 |
-1.16% |
14,100 |
| 2025/3/6 |
2,644 |
2,680 |
2,629 |
2,673 |
+1.87% |
21,300 |
| 2025/3/5 |
2,596 |
2,627 |
2,580 |
2,624 |
+1.86% |
18,400 |
| 2025/3/4 |
2,620 |
2,621 |
2,552 |
2,576 |
-1.68% |
21,000 |
| 2025/3/3 |
2,623 |
2,647 |
2,600 |
2,620 |
+1.83% |
18,900 |
| 2025/2/28 |
2,607 |
2,607 |
2,553 |
2,573 |
-1.49% |
23,000 |
| 2025/2/27 |
2,618 |
2,634 |
2,605 |
2,612 |
+0.42% |
10,200 |
| 2025/2/26 |
2,604 |
2,622 |
2,584 |
2,601 |
-0.42% |
22,000 |
| 2025/2/25 |
2,627 |
2,663 |
2,612 |
2,612 |
-1.95% |
25,400 |
| 2025/2/21 |
2,642 |
2,664 |
2,611 |
2,664 |
-0.04% |
27,600 |
| 2025/2/20 |
2,682 |
2,724 |
2,660 |
2,665 |
-1.95% |
20,900 |
| 2025/2/19 |
2,719 |
2,740 |
2,701 |
2,718 |
+0.41% |
37,100 |
| 2025/2/18 |
2,651 |
2,710 |
2,631 |
2,707 |
+0.41% |
34,400 |
| 2025/2/17 |
2,584 |
2,696 |
2,572 |
2,696 |
+8.53% |
95,400 |
| 2025/2/14 |
2,521 |
2,525 |
2,481 |
2,484 |
-1.66% |
39,100 |
| 2025/2/13 |
2,502 |
2,527 |
2,493 |
2,526 |
+1.41% |
12,700 |
| 2025/2/12 |
2,507 |
2,507 |
2,490 |
2,491 |
+0.04% |
9,700 |
| 2025/2/10 |
2,482 |
2,506 |
2,482 |
2,490 |
-0.28% |
7,000 |
| 2025/2/7 |
2,465 |
2,502 |
2,465 |
2,497 |
+1.30% |
12,400 |
| 2025/2/6 |
2,430 |
2,473 |
2,430 |
2,465 |
+1.78% |
11,100 |
| 2025/2/5 |
2,446 |
2,465 |
2,419 |
2,422 |
-0.90% |
15,300 |
|
