| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
3,400 |
3,410 |
3,345 |
3,410 |
+0.00% |
47,300 |
| 2025/7/31 |
3,355 |
3,415 |
3,355 |
3,410 |
+1.94% |
54,700 |
| 2025/7/30 |
3,325 |
3,360 |
3,310 |
3,345 |
+0.45% |
64,500 |
| 2025/7/29 |
3,290 |
3,345 |
3,285 |
3,330 |
+0.45% |
47,200 |
| 2025/7/28 |
3,460 |
3,460 |
3,290 |
3,315 |
-4.05% |
94,300 |
| 2025/7/25 |
3,460 |
3,485 |
3,430 |
3,455 |
-0.43% |
55,700 |
| 2025/7/24 |
3,425 |
3,485 |
3,405 |
3,470 |
+2.66% |
67,900 |
| 2025/7/23 |
3,410 |
3,440 |
3,325 |
3,380 |
+0.45% |
124,000 |
| 2025/7/22 |
3,320 |
3,370 |
3,280 |
3,365 |
+1.36% |
80,800 |
| 2025/7/18 |
3,325 |
3,340 |
3,295 |
3,320 |
+0.45% |
46,800 |
| 2025/7/17 |
3,290 |
3,350 |
3,260 |
3,305 |
+0.46% |
53,600 |
| 2025/7/16 |
3,260 |
3,305 |
3,240 |
3,290 |
+0.77% |
53,500 |
| 2025/7/15 |
3,260 |
3,305 |
3,255 |
3,265 |
+0.00% |
57,300 |
| 2025/7/14 |
3,280 |
3,310 |
3,180 |
3,265 |
-0.46% |
92,900 |
| 2025/7/11 |
3,205 |
3,315 |
3,205 |
3,280 |
+2.98% |
97,100 |
| 2025/7/10 |
3,160 |
3,185 |
3,150 |
3,185 |
+0.95% |
73,800 |
| 2025/7/9 |
3,070 |
3,180 |
3,055 |
3,155 |
+3.10% |
72,800 |
| 2025/7/8 |
3,030 |
3,065 |
3,030 |
3,060 |
+0.99% |
39,600 |
| 2025/7/7 |
3,045 |
3,045 |
3,000 |
3,030 |
-0.49% |
50,500 |
| 2025/7/4 |
2,986 |
3,045 |
2,967 |
3,045 |
+2.22% |
47,100 |
| 2025/7/3 |
2,989 |
3,015 |
2,954 |
2,979 |
-0.33% |
49,700 |
| 2025/7/2 |
2,937 |
3,020 |
2,937 |
2,989 |
+1.05% |
51,700 |
| 2025/7/1 |
2,947 |
2,967 |
2,903 |
2,958 |
-0.03% |
54,800 |
| 2025/6/30 |
2,963 |
3,005 |
2,945 |
2,959 |
+0.41% |
66,300 |
| 2025/6/27 |
2,940 |
2,963 |
2,920 |
2,947 |
+0.03% |
55,700 |
| 2025/6/26 |
2,940 |
2,950 |
2,923 |
2,946 |
+0.34% |
26,400 |
| 2025/6/25 |
2,945 |
2,964 |
2,920 |
2,936 |
-0.31% |
43,200 |
| 2025/6/24 |
2,950 |
2,970 |
2,934 |
2,945 |
+0.65% |
52,300 |
| 2025/6/23 |
2,865 |
2,945 |
2,859 |
2,926 |
+2.20% |
72,400 |
| 2025/6/20 |
2,896 |
2,920 |
2,863 |
2,863 |
-0.69% |
117,500 |
| 2025/6/19 |
2,864 |
2,889 |
2,850 |
2,883 |
+0.66% |
31,000 |
| 2025/6/18 |
2,886 |
2,890 |
2,839 |
2,864 |
-0.73% |
40,300 |
| 2025/6/17 |
2,851 |
2,885 |
2,832 |
2,885 |
+1.80% |
44,200 |
| 2025/6/16 |
2,864 |
2,890 |
2,834 |
2,834 |
-0.42% |
30,400 |
| 2025/6/13 |
2,868 |
2,868 |
2,789 |
2,846 |
-0.35% |
104,900 |
| 2025/6/12 |
2,840 |
2,878 |
2,835 |
2,856 |
+0.56% |
51,500 |
| 2025/6/11 |
2,833 |
2,851 |
2,796 |
2,840 |
-0.04% |
65,800 |
| 2025/6/10 |
2,850 |
2,920 |
2,838 |
2,841 |
+1.10% |
177,600 |
| 2025/6/9 |
2,779 |
2,820 |
2,767 |
2,810 |
+1.85% |
48,200 |
| 2025/6/6 |
2,755 |
2,782 |
2,745 |
2,759 |
+0.62% |
43,000 |
| 2025/6/5 |
2,752 |
2,769 |
2,734 |
2,742 |
-0.98% |
55,600 |
| 2025/6/4 |
2,752 |
2,785 |
2,748 |
2,769 |
+0.54% |
44,700 |
| 2025/6/3 |
2,788 |
2,788 |
2,751 |
2,754 |
-0.90% |
40,700 |
| 2025/6/2 |
2,755 |
2,790 |
2,745 |
2,779 |
+0.94% |
31,600 |
| 2025/5/30 |
2,724 |
2,775 |
2,716 |
2,753 |
+0.18% |
37,500 |
| 2025/5/29 |
2,728 |
2,762 |
2,705 |
2,748 |
+1.74% |
54,500 |
| 2025/5/28 |
2,739 |
2,754 |
2,701 |
2,701 |
-0.63% |
53,000 |
| 2025/5/27 |
2,686 |
2,720 |
2,673 |
2,718 |
+0.30% |
56,700 |
| 2025/5/26 |
2,711 |
2,719 |
2,689 |
2,710 |
+0.15% |
28,500 |
| 2025/5/23 |
2,717 |
2,753 |
2,696 |
2,706 |
+0.11% |
37,500 |
| 2025/5/22 |
2,727 |
2,738 |
2,692 |
2,703 |
-1.39% |
51,600 |
| 2025/5/21 |
2,721 |
2,793 |
2,718 |
2,741 |
+0.99% |
63,700 |
| 2025/5/20 |
2,710 |
2,722 |
2,682 |
2,714 |
+0.97% |
63,300 |
| 2025/5/19 |
2,661 |
2,713 |
2,640 |
2,688 |
+0.56% |
61,300 |
| 2025/5/16 |
2,700 |
2,713 |
2,658 |
2,673 |
-1.04% |
80,600 |
| 2025/5/15 |
2,756 |
2,756 |
2,681 |
2,701 |
-2.95% |
112,800 |
| 2025/5/14 |
2,725 |
2,829 |
2,691 |
2,783 |
+2.02% |
134,600 |
| 2025/5/13 |
2,830 |
2,898 |
2,715 |
2,728 |
+0.26% |
339,700 |
| 2025/5/12 |
2,671 |
2,721 |
2,650 |
2,721 |
+22.51% |
623,900 |
| 2025/5/9 |
2,224 |
2,247 |
2,197 |
2,221 |
+2.16% |
198,700 |
| 2025/5/8 |
2,231 |
2,237 |
2,162 |
2,174 |
-2.55% |
176,400 |
| 2025/5/7 |
2,179 |
2,238 |
2,173 |
2,231 |
+1.83% |
55,900 |
| 2025/5/2 |
2,230 |
2,236 |
2,174 |
2,191 |
-1.97% |
80,400 |
| 2025/5/1 |
2,301 |
2,301 |
2,232 |
2,235 |
-2.32% |
48,500 |
| 2025/4/30 |
2,241 |
2,300 |
2,241 |
2,288 |
+0.93% |
43,900 |
| 2025/4/28 |
2,245 |
2,267 |
2,232 |
2,267 |
+1.12% |
22,900 |
| 2025/4/25 |
2,254 |
2,265 |
2,222 |
2,242 |
+0.45% |
27,500 |
| 2025/4/24 |
2,255 |
2,266 |
2,232 |
2,232 |
+0.09% |
36,700 |
| 2025/4/23 |
2,234 |
2,257 |
2,220 |
2,230 |
+0.90% |
47,100 |
| 2025/4/22 |
2,173 |
2,211 |
2,173 |
2,210 |
+1.70% |
33,300 |
| 2025/4/21 |
2,198 |
2,198 |
2,169 |
2,173 |
-1.23% |
35,700 |
| 2025/4/18 |
2,138 |
2,212 |
2,138 |
2,200 |
+3.29% |
82,300 |
| 2025/4/17 |
2,088 |
2,130 |
2,079 |
2,130 |
+2.90% |
36,300 |
| 2025/4/16 |
2,093 |
2,124 |
2,052 |
2,070 |
-1.52% |
49,900 |
| 2025/4/15 |
2,108 |
2,110 |
2,091 |
2,102 |
+0.14% |
33,600 |
| 2025/4/14 |
2,064 |
2,113 |
2,035 |
2,099 |
+2.29% |
53,300 |
| 2025/4/11 |
2,032 |
2,065 |
1,987 |
2,052 |
-2.98% |
56,700 |
| 2025/4/10 |
2,178 |
2,193 |
2,093 |
2,115 |
+8.57% |
102,600 |
| 2025/4/9 |
1,967 |
1,972 |
1,905 |
1,948 |
-3.94% |
94,400 |
| 2025/4/8 |
1,986 |
2,091 |
1,986 |
2,028 |
+11.43% |
139,500 |
| 2025/4/7 |
1,820 |
1,875 |
1,770 |
1,820 |
-9.32% |
125,100 |
| 2025/4/4 |
2,050 |
2,066 |
1,943 |
2,007 |
-6.95% |
167,500 |
| 2025/4/3 |
2,217 |
2,246 |
2,125 |
2,157 |
-6.91% |
118,400 |
| 2025/4/2 |
2,329 |
2,329 |
2,279 |
2,317 |
-1.07% |
73,000 |
| 2025/4/1 |
2,371 |
2,388 |
2,327 |
2,342 |
-1.01% |
51,500 |
| 2025/3/31 |
2,362 |
2,381 |
2,290 |
2,366 |
-2.39% |
88,000 |
| 2025/3/28 |
2,445 |
2,460 |
2,416 |
2,424 |
-2.96% |
63,100 |
| 2025/3/27 |
2,455 |
2,498 |
2,440 |
2,498 |
+1.71% |
84,000 |
| 2025/3/26 |
2,488 |
2,488 |
2,436 |
2,456 |
+0.04% |
62,300 |
| 2025/3/25 |
2,500 |
2,505 |
2,453 |
2,455 |
-1.37% |
61,300 |
| 2025/3/24 |
2,506 |
2,513 |
2,476 |
2,489 |
-1.46% |
78,100 |
| 2025/3/21 |
2,397 |
2,528 |
2,389 |
2,526 |
+5.38% |
105,400 |
| 2025/3/19 |
2,418 |
2,436 |
2,388 |
2,397 |
-0.37% |
68,800 |
| 2025/3/18 |
2,356 |
2,406 |
2,356 |
2,406 |
+2.60% |
67,100 |
| 2025/3/17 |
2,374 |
2,379 |
2,345 |
2,345 |
+0.43% |
73,300 |
| 2025/3/14 |
2,315 |
2,346 |
2,307 |
2,335 |
+1.08% |
61,600 |
| 2025/3/13 |
2,264 |
2,311 |
2,255 |
2,310 |
+3.45% |
75,200 |
| 2025/3/12 |
2,187 |
2,265 |
2,187 |
2,233 |
+0.90% |
66,400 |
| 2025/3/11 |
2,198 |
2,220 |
2,172 |
2,213 |
-1.21% |
90,800 |
| 2025/3/10 |
2,299 |
2,299 |
2,240 |
2,240 |
-1.67% |
65,500 |
| 2025/3/7 |
2,313 |
2,324 |
2,270 |
2,278 |
-1.51% |
68,400 |
| 2025/3/6 |
2,291 |
2,318 |
2,280 |
2,313 |
+1.85% |
59,100 |
| 2025/3/5 |
2,259 |
2,304 |
2,259 |
2,271 |
-0.39% |
60,700 |
| 2025/3/4 |
2,272 |
2,299 |
2,260 |
2,280 |
-0.09% |
58,000 |
| 2025/3/3 |
2,260 |
2,289 |
2,236 |
2,282 |
+2.47% |
57,300 |
| 2025/2/28 |
2,271 |
2,271 |
2,227 |
2,227 |
-2.41% |
86,000 |
| 2025/2/27 |
2,301 |
2,313 |
2,277 |
2,282 |
-0.83% |
39,200 |
| 2025/2/26 |
2,310 |
2,323 |
2,274 |
2,301 |
-0.30% |
61,300 |
| 2025/2/25 |
2,313 |
2,341 |
2,305 |
2,308 |
-1.70% |
58,600 |
| 2025/2/21 |
2,370 |
2,370 |
2,336 |
2,348 |
-0.38% |
52,800 |
| 2025/2/20 |
2,372 |
2,372 |
2,335 |
2,357 |
-0.67% |
57,600 |
| 2025/2/19 |
2,379 |
2,423 |
2,371 |
2,373 |
-0.21% |
63,900 |
| 2025/2/18 |
2,368 |
2,390 |
2,350 |
2,378 |
+1.02% |
27,200 |
| 2025/2/17 |
2,354 |
2,379 |
2,349 |
2,354 |
+0.17% |
34,100 |
| 2025/2/14 |
2,350 |
2,354 |
2,331 |
2,350 |
+0.77% |
33,900 |
| 2025/2/13 |
2,315 |
2,357 |
2,290 |
2,332 |
+0.91% |
106,000 |
| 2025/2/12 |
2,258 |
2,337 |
2,245 |
2,311 |
+2.48% |
143,400 |
| 2025/2/10 |
2,222 |
2,273 |
2,160 |
2,255 |
-5.57% |
253,700 |
| 2025/2/7 |
2,395 |
2,405 |
2,362 |
2,388 |
-0.79% |
55,900 |
| 2025/2/6 |
2,401 |
2,414 |
2,390 |
2,407 |
+0.25% |
53,800 |
| 2025/2/5 |
2,397 |
2,450 |
2,379 |
2,401 |
+0.92% |
69,000 |
| 2025/2/4 |
2,379 |
2,393 |
2,360 |
2,379 |
+1.10% |
58,200 |
| 2025/2/3 |
2,390 |
2,403 |
2,352 |
2,353 |
-2.57% |
83,600 |
|
