| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
3,160 |
3,200 |
3,120 |
3,120 |
-1.42% |
13,700 |
| 2025/7/31 |
3,030 |
3,185 |
3,030 |
3,165 |
+4.80% |
15,800 |
| 2025/7/30 |
2,985 |
3,020 |
2,985 |
3,020 |
+1.17% |
2,200 |
| 2025/7/29 |
3,030 |
3,035 |
2,983 |
2,985 |
-1.32% |
5,000 |
| 2025/7/28 |
3,030 |
3,055 |
3,015 |
3,025 |
-1.47% |
3,100 |
| 2025/7/25 |
3,020 |
3,070 |
3,015 |
3,070 |
+0.49% |
4,900 |
| 2025/7/24 |
3,055 |
3,070 |
2,986 |
3,055 |
+0.00% |
8,000 |
| 2025/7/23 |
3,110 |
3,110 |
2,985 |
3,055 |
-0.97% |
14,100 |
| 2025/7/22 |
2,970 |
3,085 |
2,970 |
3,085 |
+4.15% |
9,100 |
| 2025/7/18 |
3,085 |
3,085 |
2,962 |
2,962 |
-3.36% |
6,300 |
| 2025/7/17 |
2,971 |
3,095 |
2,971 |
3,065 |
+3.83% |
10,200 |
| 2025/7/16 |
3,015 |
3,045 |
2,950 |
2,952 |
-1.53% |
11,500 |
| 2025/7/15 |
2,966 |
3,040 |
2,939 |
2,998 |
+2.15% |
7,600 |
| 2025/7/14 |
2,952 |
2,967 |
2,933 |
2,935 |
-0.51% |
5,600 |
| 2025/7/11 |
3,025 |
3,040 |
2,894 |
2,950 |
-2.32% |
10,700 |
| 2025/7/10 |
3,135 |
3,135 |
2,990 |
3,020 |
-1.47% |
13,700 |
| 2025/7/9 |
3,045 |
3,070 |
2,980 |
3,065 |
+1.66% |
11,200 |
| 2025/7/8 |
2,923 |
3,100 |
2,923 |
3,015 |
+3.15% |
20,000 |
| 2025/7/7 |
3,095 |
3,100 |
2,890 |
2,923 |
-3.37% |
15,700 |
| 2025/7/4 |
3,145 |
3,200 |
3,000 |
3,025 |
-1.63% |
10,400 |
| 2025/7/3 |
3,130 |
3,370 |
3,055 |
3,075 |
-1.76% |
12,800 |
| 2025/7/2 |
3,120 |
3,265 |
3,010 |
3,130 |
-1.26% |
17,000 |
| 2025/7/1 |
3,325 |
3,480 |
3,155 |
3,170 |
-5.23% |
13,200 |
| 2025/6/30 |
3,500 |
3,710 |
3,205 |
3,345 |
-2.90% |
31,700 |
| 2025/6/27 |
3,590 |
3,680 |
3,360 |
3,445 |
-4.04% |
30,200 |
| 2025/6/26 |
3,900 |
4,325 |
3,455 |
3,590 |
-2.71% |
107,000 |
| 2025/6/25 |
3,470 |
3,690 |
3,460 |
3,690 |
+8.53% |
26,800 |
| 2025/6/24 |
3,370 |
3,430 |
3,200 |
3,400 |
+1.04% |
14,800 |
| 2025/6/23 |
3,295 |
3,465 |
3,110 |
3,365 |
+4.34% |
15,600 |
| 2025/6/20 |
3,065 |
3,330 |
2,931 |
3,225 |
+5.22% |
22,200 |
| 2025/6/19 |
3,030 |
3,085 |
2,980 |
3,065 |
+2.23% |
2,700 |
| 2025/6/18 |
2,935 |
3,025 |
2,931 |
2,998 |
-0.07% |
4,000 |
| 2025/6/17 |
3,010 |
3,045 |
2,896 |
3,000 |
-2.12% |
6,400 |
| 2025/6/16 |
3,100 |
3,100 |
3,015 |
3,065 |
-0.49% |
2,200 |
| 2025/6/13 |
3,225 |
3,225 |
3,050 |
3,080 |
-4.50% |
3,300 |
| 2025/6/12 |
3,175 |
3,245 |
3,155 |
3,225 |
+1.57% |
3,700 |
| 2025/6/11 |
3,275 |
3,275 |
3,085 |
3,175 |
-2.16% |
9,900 |
| 2025/6/10 |
3,035 |
3,250 |
3,035 |
3,245 |
+7.99% |
12,500 |
| 2025/6/9 |
3,170 |
3,245 |
2,970 |
3,005 |
-3.06% |
8,000 |
| 2025/6/6 |
2,930 |
3,100 |
2,913 |
3,100 |
+6.24% |
10,200 |
| 2025/6/5 |
2,899 |
2,927 |
2,810 |
2,918 |
+0.66% |
2,900 |
| 2025/6/4 |
2,824 |
2,899 |
2,794 |
2,899 |
+3.91% |
2,900 |
| 2025/6/3 |
2,886 |
2,887 |
2,743 |
2,790 |
-2.92% |
3,300 |
| 2025/6/2 |
2,880 |
2,880 |
2,822 |
2,874 |
-0.35% |
3,500 |
| 2025/5/30 |
2,764 |
2,918 |
2,764 |
2,884 |
+4.76% |
7,600 |
| 2025/5/29 |
2,800 |
2,800 |
2,750 |
2,753 |
-1.68% |
300 |
| 2025/5/28 |
2,778 |
2,800 |
2,702 |
2,800 |
+1.27% |
4,200 |
| 2025/5/27 |
2,735 |
2,765 |
2,711 |
2,765 |
+2.03% |
2,500 |
| 2025/5/26 |
2,677 |
2,739 |
2,661 |
2,710 |
+1.92% |
2,500 |
| 2025/5/23 |
2,647 |
2,659 |
2,571 |
2,659 |
+0.91% |
2,800 |
| 2025/5/22 |
2,629 |
2,635 |
2,579 |
2,635 |
+0.11% |
600 |
| 2025/5/21 |
2,501 |
2,637 |
2,501 |
2,632 |
+5.24% |
2,900 |
| 2025/5/20 |
2,512 |
2,562 |
2,483 |
2,501 |
-0.24% |
1,500 |
| 2025/5/19 |
2,605 |
2,605 |
2,505 |
2,507 |
-3.76% |
1,800 |
| 2025/5/16 |
2,659 |
2,688 |
2,505 |
2,605 |
-0.95% |
4,200 |
| 2025/5/15 |
2,552 |
2,640 |
2,552 |
2,630 |
+2.29% |
4,300 |
| 2025/5/14 |
2,507 |
2,571 |
2,500 |
2,571 |
+1.46% |
5,100 |
| 2025/5/13 |
2,540 |
2,552 |
2,489 |
2,534 |
-2.12% |
6,400 |
| 2025/5/12 |
2,489 |
2,589 |
2,489 |
2,589 |
+1.97% |
4,600 |
| 2025/5/9 |
2,514 |
2,539 |
2,509 |
2,539 |
+1.32% |
1,500 |
| 2025/5/8 |
2,518 |
2,518 |
2,500 |
2,506 |
-0.48% |
500 |
| 2025/5/7 |
2,485 |
2,526 |
2,431 |
2,518 |
+1.57% |
3,300 |
| 2025/5/2 |
2,500 |
2,529 |
2,475 |
2,479 |
+0.73% |
3,300 |
| 2025/5/1 |
2,358 |
2,488 |
2,322 |
2,461 |
+4.37% |
13,900 |
| 2025/4/30 |
2,348 |
2,420 |
2,347 |
2,358 |
+1.55% |
3,200 |
| 2025/4/28 |
2,390 |
2,417 |
2,312 |
2,322 |
-0.77% |
6,600 |
| 2025/4/25 |
2,329 |
2,340 |
2,266 |
2,340 |
+0.73% |
3,400 |
| 2025/4/24 |
2,337 |
2,339 |
2,322 |
2,323 |
-0.04% |
1,500 |
| 2025/4/23 |
2,335 |
2,335 |
2,324 |
2,324 |
+1.40% |
1,500 |
| 2025/4/22 |
2,235 |
2,294 |
2,235 |
2,292 |
+2.09% |
1,500 |
| 2025/4/21 |
2,296 |
2,296 |
2,242 |
2,245 |
-1.58% |
1,700 |
| 2025/4/18 |
2,272 |
2,281 |
2,272 |
2,281 |
+1.06% |
500 |
| 2025/4/17 |
2,241 |
2,258 |
2,208 |
2,257 |
+2.54% |
2,900 |
| 2025/4/16 |
2,198 |
2,201 |
2,197 |
2,201 |
+0.41% |
1,100 |
| 2025/4/15 |
2,134 |
2,192 |
2,134 |
2,192 |
+5.69% |
3,300 |
| 2025/4/14 |
2,075 |
2,112 |
2,062 |
2,074 |
-1.19% |
1,500 |
| 2025/4/11 |
2,052 |
2,099 |
2,000 |
2,099 |
-0.10% |
5,700 |
| 2025/4/10 |
2,100 |
2,165 |
2,100 |
2,101 |
+3.65% |
2,400 |
| 2025/4/9 |
2,009 |
2,027 |
2,001 |
2,027 |
-3.89% |
3,900 |
| 2025/4/8 |
2,080 |
2,170 |
2,069 |
2,109 |
+1.88% |
10,100 |
| 2025/4/7 |
1,999 |
2,090 |
1,998 |
2,070 |
-5.91% |
4,600 |
| 2025/4/4 |
2,201 |
2,203 |
2,102 |
2,200 |
-1.83% |
20,400 |
| 2025/4/3 |
2,256 |
2,269 |
2,241 |
2,241 |
-2.73% |
1,700 |
| 2025/4/2 |
2,313 |
2,313 |
2,289 |
2,304 |
-2.37% |
400 |
| 2025/4/1 |
2,370 |
2,370 |
2,353 |
2,360 |
+1.72% |
400 |
| 2025/3/31 |
2,295 |
2,345 |
2,235 |
2,320 |
-1.07% |
15,600 |
| 2025/3/28 |
2,322 |
2,345 |
2,322 |
2,345 |
-1.47% |
300 |
| 2025/3/27 |
2,380 |
2,380 |
2,380 |
2,380 |
-0.13% |
200 |
| 2025/3/26 |
2,384 |
2,395 |
2,382 |
2,383 |
-2.10% |
400 |
| 2025/3/25 |
2,421 |
2,434 |
2,421 |
2,434 |
+0.21% |
300 |
| 2025/3/24 |
2,440 |
2,440 |
2,397 |
2,429 |
-0.61% |
2,000 |
| 2025/3/21 |
2,410 |
2,449 |
2,410 |
2,444 |
+1.45% |
1,400 |
| 2025/3/19 |
2,409 |
2,409 |
2,380 |
2,409 |
-0.21% |
1,200 |
| 2025/3/18 |
2,312 |
2,435 |
2,312 |
2,414 |
+4.41% |
2,600 |
| 2025/3/17 |
2,321 |
2,339 |
2,251 |
2,312 |
+1.81% |
3,200 |
| 2025/3/14 |
2,321 |
2,321 |
2,271 |
2,271 |
-0.26% |
500 |
| 2025/3/13 |
2,291 |
2,291 |
2,277 |
2,277 |
+1.61% |
300 |
| 2025/3/12 |
2,241 |
2,241 |
2,241 |
2,241 |
-0.84% |
100 |
| 2025/3/11 |
2,263 |
2,263 |
2,238 |
2,260 |
-0.13% |
800 |
| 2025/3/10 |
2,263 |
2,263 |
2,263 |
2,263 |
+0.00% |
100 |
| 2025/3/7 |
2,263 |
2,263 |
2,263 |
2,263 |
-1.61% |
300 |
| 2025/3/6 |
2,284 |
2,310 |
2,284 |
2,300 |
+1.23% |
600 |
| 2025/3/5 |
2,236 |
2,291 |
2,236 |
2,272 |
+1.84% |
600 |
| 2025/3/4 |
2,308 |
2,308 |
2,230 |
2,231 |
-2.62% |
2,200 |
| 2025/3/3 |
2,291 |
2,291 |
2,291 |
2,291 |
+2.23% |
100 |
| 2025/2/28 |
2,231 |
2,241 |
2,230 |
2,241 |
+0.00% |
400 |
| 2025/2/27 |
2,238 |
2,246 |
2,238 |
2,241 |
+0.04% |
800 |
| 2025/2/26 |
2,245 |
2,250 |
2,240 |
2,240 |
-0.13% |
1,300 |
| 2025/2/25 |
2,299 |
2,299 |
2,242 |
2,243 |
-2.48% |
2,400 |
| 2025/2/21 |
2,309 |
2,314 |
2,300 |
2,300 |
-0.61% |
500 |
| 2025/2/20 |
2,314 |
2,314 |
2,314 |
2,314 |
-0.04% |
100 |
| 2025/2/19 |
2,319 |
2,319 |
2,315 |
2,315 |
-0.17% |
400 |
| 2025/2/18 |
2,282 |
2,319 |
2,282 |
2,319 |
+0.74% |
300 |
| 2025/2/17 |
2,303 |
2,344 |
2,301 |
2,302 |
+0.70% |
1,900 |
| 2025/2/14 |
2,309 |
2,309 |
2,220 |
2,286 |
-0.22% |
2,900 |
| 2025/2/13 |
2,268 |
2,296 |
2,268 |
2,291 |
+0.53% |
1,000 |
| 2025/2/12 |
2,270 |
2,393 |
2,265 |
2,279 |
+0.31% |
1,900 |
| 2025/2/10 |
2,240 |
2,272 |
2,240 |
2,272 |
-0.13% |
1,800 |
| 2025/2/7 |
2,255 |
2,275 |
2,249 |
2,275 |
+1.52% |
1,700 |
| 2025/2/6 |
2,272 |
2,304 |
2,221 |
2,241 |
-1.75% |
6,800 |
| 2025/2/5 |
2,371 |
2,372 |
2,252 |
2,281 |
-4.20% |
7,200 |
| 2025/2/4 |
2,425 |
2,485 |
2,280 |
2,381 |
-8.42% |
16,700 |
| 2025/2/3 |
2,599 |
2,600 |
2,538 |
2,600 |
-0.76% |
7,900 |
|
