日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
5,586 |
5,741 |
5,550 |
5,715 |
+3.12% |
1,273,000 |
2025/7/31 |
5,500 |
5,542 |
5,468 |
5,542 |
+0.82% |
780,700 |
2025/7/30 |
5,444 |
5,497 |
5,417 |
5,497 |
+1.48% |
945,400 |
2025/7/29 |
5,460 |
5,470 |
5,411 |
5,417 |
-1.35% |
713,800 |
2025/7/28 |
5,513 |
5,553 |
5,465 |
5,491 |
-0.40% |
629,800 |
2025/7/25 |
5,516 |
5,549 |
5,487 |
5,513 |
+0.47% |
775,000 |
2025/7/24 |
5,502 |
5,548 |
5,459 |
5,487 |
+1.27% |
1,224,000 |
2025/7/23 |
5,369 |
5,480 |
5,352 |
5,418 |
+1.75% |
1,337,900 |
2025/7/22 |
5,303 |
5,349 |
5,263 |
5,325 |
+0.64% |
1,674,600 |
2025/7/18 |
5,500 |
5,500 |
5,224 |
5,291 |
-3.80% |
2,544,900 |
2025/7/17 |
5,451 |
5,500 |
5,417 |
5,500 |
+0.24% |
1,006,600 |
2025/7/16 |
5,490 |
5,528 |
5,413 |
5,487 |
-0.67% |
958,300 |
2025/7/15 |
5,600 |
5,644 |
5,517 |
5,524 |
-1.16% |
1,177,400 |
2025/7/14 |
5,482 |
5,603 |
5,474 |
5,589 |
+1.62% |
1,243,200 |
2025/7/11 |
5,554 |
5,583 |
5,498 |
5,500 |
-0.61% |
841,000 |
2025/7/10 |
5,550 |
5,555 |
5,491 |
5,534 |
-0.25% |
1,100,200 |
2025/7/9 |
5,525 |
5,560 |
5,502 |
5,548 |
+0.87% |
1,006,100 |
2025/7/8 |
5,498 |
5,529 |
5,470 |
5,500 |
-0.40% |
1,096,000 |
2025/7/7 |
5,540 |
5,572 |
5,496 |
5,522 |
-0.02% |
711,200 |
2025/7/4 |
5,563 |
5,631 |
5,518 |
5,523 |
-1.13% |
899,900 |
2025/7/3 |
5,612 |
5,636 |
5,535 |
5,586 |
-1.29% |
1,392,900 |
2025/7/2 |
5,545 |
5,705 |
5,520 |
5,659 |
+2.69% |
1,760,900 |
2025/7/1 |
5,554 |
5,647 |
5,460 |
5,511 |
-1.01% |
1,917,300 |
2025/6/30 |
5,648 |
5,649 |
5,543 |
5,567 |
-0.04% |
1,319,800 |
2025/6/27 |
5,601 |
5,655 |
5,542 |
5,569 |
-0.48% |
1,264,400 |
2025/6/26 |
5,596 |
5,613 |
5,521 |
5,596 |
-0.44% |
1,414,900 |
2025/6/25 |
5,651 |
5,695 |
5,588 |
5,621 |
+0.16% |
1,550,700 |
2025/6/24 |
5,821 |
5,839 |
5,592 |
5,612 |
-3.01% |
1,389,100 |
2025/6/23 |
5,920 |
5,939 |
5,783 |
5,786 |
-2.00% |
872,400 |
2025/6/20 |
5,905 |
5,920 |
5,857 |
5,904 |
-0.34% |
7,998,300 |
2025/6/19 |
5,935 |
6,018 |
5,895 |
5,924 |
-0.22% |
1,302,600 |
2025/6/18 |
5,824 |
5,950 |
5,818 |
5,937 |
+1.94% |
1,242,100 |
2025/6/17 |
5,811 |
5,850 |
5,765 |
5,824 |
-0.10% |
1,106,900 |
2025/6/16 |
5,819 |
5,889 |
5,802 |
5,830 |
+0.36% |
1,362,500 |
2025/6/13 |
5,845 |
5,920 |
5,804 |
5,809 |
-0.50% |
2,787,000 |
2025/6/12 |
5,699 |
6,040 |
5,694 |
5,838 |
+2.40% |
3,372,700 |
2025/6/11 |
5,830 |
5,846 |
5,663 |
5,701 |
+0.76% |
2,090,900 |
2025/6/10 |
5,600 |
5,666 |
5,546 |
5,658 |
+2.24% |
1,936,300 |
2025/6/9 |
5,538 |
5,567 |
5,459 |
5,534 |
+0.60% |
975,700 |
2025/6/6 |
5,502 |
5,522 |
5,455 |
5,501 |
-0.36% |
1,073,000 |
2025/6/5 |
5,505 |
5,555 |
5,482 |
5,521 |
-0.93% |
1,253,500 |
2025/6/4 |
5,530 |
5,577 |
5,514 |
5,573 |
+0.45% |
1,407,100 |
2025/6/3 |
5,625 |
5,649 |
5,511 |
5,548 |
-2.22% |
1,778,400 |
2025/6/2 |
5,558 |
5,954 |
5,530 |
5,674 |
+2.14% |
3,364,000 |
2025/5/30 |
5,469 |
5,593 |
5,460 |
5,555 |
+0.91% |
2,059,400 |
2025/5/29 |
5,573 |
5,623 |
5,476 |
5,505 |
-0.60% |
1,292,700 |
2025/5/28 |
5,470 |
5,552 |
5,451 |
5,538 |
+2.54% |
1,549,900 |
2025/5/27 |
5,359 |
5,424 |
5,340 |
5,401 |
+0.86% |
1,042,100 |
2025/5/26 |
5,354 |
5,374 |
5,303 |
5,355 |
+0.41% |
1,139,600 |
2025/5/23 |
5,298 |
5,390 |
5,270 |
5,333 |
+1.23% |
1,412,500 |
2025/5/22 |
5,322 |
5,357 |
5,255 |
5,268 |
-0.85% |
1,277,300 |
2025/5/21 |
5,286 |
5,360 |
5,260 |
5,313 |
+1.14% |
1,474,000 |
2025/5/20 |
5,372 |
5,372 |
5,233 |
5,253 |
-1.85% |
1,638,900 |
2025/5/19 |
5,373 |
5,408 |
5,339 |
5,352 |
-1.94% |
1,400,500 |
2025/5/16 |
5,464 |
5,482 |
5,408 |
5,458 |
-0.11% |
990,900 |
2025/5/15 |
5,464 |
5,486 |
5,361 |
5,464 |
-0.74% |
1,194,500 |
2025/5/14 |
5,520 |
5,550 |
5,328 |
5,505 |
+0.16% |
1,854,300 |
2025/5/13 |
5,497 |
5,519 |
5,400 |
5,496 |
+0.31% |
1,935,600 |
2025/5/12 |
5,557 |
5,558 |
5,458 |
5,479 |
-0.54% |
1,288,900 |
2025/5/9 |
5,532 |
5,551 |
5,480 |
5,509 |
+0.55% |
1,382,800 |
2025/5/8 |
5,550 |
5,551 |
5,479 |
5,479 |
+0.00% |
1,083,400 |
2025/5/7 |
5,490 |
5,538 |
5,469 |
5,479 |
+0.20% |
2,112,800 |
2025/5/2 |
5,480 |
5,509 |
5,400 |
5,468 |
+0.94% |
1,600,800 |
2025/5/1 |
5,275 |
5,440 |
5,212 |
5,417 |
+2.21% |
1,609,700 |
2025/4/30 |
5,300 |
5,311 |
5,220 |
5,300 |
-0.45% |
2,132,500 |
2025/4/28 |
5,379 |
5,387 |
5,310 |
5,324 |
-1.35% |
1,563,800 |
2025/4/25 |
5,309 |
5,497 |
5,263 |
5,397 |
+0.73% |
2,793,600 |
2025/4/24 |
5,430 |
5,433 |
5,345 |
5,358 |
-1.63% |
1,546,900 |
2025/4/23 |
5,445 |
5,459 |
5,378 |
5,447 |
+1.79% |
1,556,300 |
2025/4/22 |
5,275 |
5,376 |
5,265 |
5,351 |
+0.62% |
1,045,600 |
2025/4/21 |
5,416 |
5,419 |
5,296 |
5,318 |
-1.94% |
1,140,400 |
2025/4/18 |
5,420 |
5,450 |
5,397 |
5,423 |
+0.26% |
782,000 |
2025/4/17 |
5,321 |
5,433 |
5,308 |
5,409 |
+1.35% |
1,058,500 |
2025/4/16 |
5,330 |
5,349 |
5,291 |
5,337 |
+0.70% |
923,600 |
2025/4/15 |
5,370 |
5,376 |
5,278 |
5,300 |
-0.24% |
921,200 |
2025/4/14 |
5,287 |
5,368 |
5,261 |
5,313 |
-0.13% |
1,243,100 |
2025/4/11 |
5,129 |
5,351 |
5,088 |
5,320 |
-0.99% |
2,196,800 |
2025/4/10 |
5,200 |
5,409 |
5,175 |
5,373 |
+7.52% |
2,940,600 |
2025/4/9 |
5,045 |
5,064 |
4,938 |
4,997 |
-3.35% |
2,416,300 |
2025/4/8 |
5,076 |
5,266 |
5,046 |
5,170 |
+5.36% |
2,363,200 |
2025/4/7 |
5,049 |
5,148 |
4,897 |
4,907 |
-8.26% |
3,868,900 |
2025/4/4 |
5,356 |
5,533 |
5,301 |
5,349 |
-0.13% |
3,370,600 |
2025/4/3 |
5,252 |
5,360 |
5,230 |
5,356 |
-2.10% |
2,696,100 |
2025/4/2 |
5,566 |
5,569 |
5,461 |
5,471 |
-2.34% |
1,664,100 |
2025/4/1 |
5,708 |
5,741 |
5,590 |
5,602 |
+0.16% |
1,797,300 |
2025/3/31 |
5,784 |
5,793 |
5,560 |
5,593 |
-6.27% |
3,308,200 |
2025/3/28 |
5,870 |
5,973 |
5,845 |
5,967 |
-1.83% |
1,370,000 |
2025/3/27 |
6,081 |
6,100 |
5,989 |
6,078 |
-0.07% |
1,878,100 |
2025/3/26 |
6,001 |
6,100 |
5,969 |
6,082 |
+1.20% |
2,542,600 |
2025/3/25 |
5,942 |
6,098 |
5,869 |
6,010 |
-0.53% |
2,845,900 |
2025/3/24 |
5,468 |
6,358 |
5,393 |
6,042 |
+10.52% |
6,362,400 |
2025/3/21 |
5,469 |
5,534 |
5,416 |
5,467 |
-1.83% |
2,084,600 |
2025/3/19 |
5,665 |
5,669 |
5,556 |
5,569 |
-1.59% |
1,637,900 |
2025/3/18 |
5,649 |
5,699 |
5,603 |
5,659 |
+0.95% |
1,197,500 |
2025/3/17 |
5,559 |
5,622 |
5,553 |
5,606 |
+2.21% |
1,209,900 |
2025/3/14 |
5,400 |
5,580 |
5,400 |
5,485 |
-0.27% |
2,564,100 |
2025/3/13 |
5,359 |
5,524 |
5,353 |
5,500 |
+3.27% |
2,177,000 |
2025/3/12 |
5,221 |
5,357 |
5,212 |
5,326 |
+0.89% |
1,226,400 |
2025/3/11 |
5,254 |
5,330 |
5,140 |
5,279 |
+0.36% |
1,365,000 |
2025/3/10 |
5,300 |
5,340 |
5,237 |
5,260 |
-0.75% |
831,200 |
2025/3/7 |
5,127 |
5,338 |
5,100 |
5,300 |
-0.17% |
1,393,000 |
2025/3/6 |
5,283 |
5,343 |
5,270 |
5,309 |
+0.57% |
1,084,500 |
2025/3/5 |
5,224 |
5,292 |
5,207 |
5,279 |
+0.98% |
982,700 |
2025/3/4 |
5,219 |
5,299 |
5,211 |
5,228 |
+0.00% |
1,279,000 |
2025/3/3 |
5,300 |
5,304 |
5,194 |
5,228 |
+0.42% |
1,569,500 |
2025/2/28 |
5,217 |
5,246 |
5,168 |
5,206 |
-0.71% |
2,000,000 |
2025/2/27 |
5,303 |
5,319 |
5,243 |
5,243 |
-1.13% |
1,119,600 |
2025/2/26 |
5,130 |
5,319 |
5,130 |
5,303 |
+3.49% |
2,188,700 |
2025/2/25 |
5,018 |
5,125 |
5,011 |
5,124 |
+1.14% |
1,370,500 |
2025/2/21 |
4,996 |
5,086 |
4,980 |
5,066 |
+1.54% |
1,670,700 |
2025/2/20 |
5,022 |
5,023 |
4,941 |
4,989 |
-0.68% |
1,318,200 |
2025/2/19 |
5,094 |
5,102 |
5,000 |
5,023 |
-1.53% |
1,169,800 |
2025/2/18 |
5,150 |
5,172 |
5,093 |
5,101 |
-1.81% |
983,600 |
2025/2/17 |
5,238 |
5,250 |
5,171 |
5,195 |
-0.17% |
658,900 |
2025/2/14 |
5,270 |
5,327 |
5,187 |
5,204 |
-1.55% |
863,000 |
2025/2/13 |
5,206 |
5,292 |
5,126 |
5,286 |
+3.06% |
1,611,800 |
2025/2/12 |
5,187 |
5,220 |
5,121 |
5,129 |
-1.37% |
1,104,800 |
2025/2/10 |
5,271 |
5,285 |
5,190 |
5,200 |
-1.05% |
919,600 |
2025/2/7 |
5,289 |
5,366 |
5,227 |
5,255 |
-2.76% |
1,721,100 |
2025/2/6 |
5,390 |
5,457 |
5,368 |
5,404 |
+0.76% |
1,447,200 |
2025/2/5 |
5,438 |
5,445 |
5,337 |
5,363 |
-0.98% |
1,030,700 |
2025/2/4 |
5,399 |
5,443 |
5,365 |
5,416 |
+1.20% |
932,800 |
2025/2/3 |
5,297 |
5,380 |
5,275 |
5,352 |
-0.74% |
990,000 |
|