| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
2,960 |
3,033 |
2,957 |
3,032 |
-1.14% |
1,173,000 |
| 2025/8/1 |
3,003 |
3,083 |
2,991 |
3,067 |
+2.63% |
1,299,900 |
| 2025/7/31 |
3,000 |
3,000 |
2,958 |
2,988.5 |
-0.05% |
1,435,100 |
| 2025/7/30 |
2,985.5 |
3,000 |
2,957 |
2,990 |
-0.33% |
3,121,900 |
| 2025/7/29 |
3,000 |
3,013 |
2,970.5 |
3,000 |
-0.60% |
819,900 |
| 2025/7/28 |
3,001 |
3,046 |
3,000 |
3,018 |
-0.10% |
921,400 |
| 2025/7/25 |
3,077 |
3,077 |
3,006 |
3,021 |
-1.82% |
983,900 |
| 2025/7/24 |
3,021 |
3,095 |
3,006 |
3,077 |
+2.50% |
1,546,300 |
| 2025/7/23 |
2,874 |
3,014 |
2,860.5 |
3,002 |
+6.10% |
2,279,200 |
| 2025/7/22 |
2,859 |
2,898 |
2,822.5 |
2,829.5 |
-1.27% |
1,262,600 |
| 2025/7/18 |
2,888.5 |
2,897 |
2,863.5 |
2,866 |
-0.69% |
895,300 |
| 2025/7/17 |
2,839.5 |
2,896 |
2,836.5 |
2,886 |
+0.94% |
1,148,500 |
| 2025/7/16 |
2,849 |
2,876.5 |
2,826 |
2,859 |
+0.85% |
1,698,200 |
| 2025/7/15 |
2,939 |
2,942 |
2,825 |
2,835 |
-3.56% |
2,528,100 |
| 2025/7/14 |
2,981 |
2,992 |
2,939.5 |
2,939.5 |
-1.90% |
1,182,400 |
| 2025/7/11 |
2,962.5 |
3,008 |
2,952 |
2,996.5 |
+1.15% |
1,613,600 |
| 2025/7/10 |
3,043 |
3,050 |
2,945 |
2,962.5 |
-2.96% |
2,055,500 |
| 2025/7/9 |
2,980.5 |
3,063 |
2,944 |
3,053 |
+4.18% |
1,724,400 |
| 2025/7/8 |
2,988.5 |
3,005 |
2,907 |
2,930.5 |
-1.69% |
2,128,300 |
| 2025/7/7 |
3,080 |
3,089 |
2,981 |
2,981 |
-3.62% |
1,302,100 |
| 2025/7/4 |
3,144 |
3,152 |
3,093 |
3,093 |
-1.62% |
896,400 |
| 2025/7/3 |
3,110 |
3,145 |
3,096 |
3,144 |
+0.42% |
1,244,600 |
| 2025/7/2 |
3,092 |
3,138 |
3,090 |
3,131 |
+0.32% |
1,030,500 |
| 2025/7/1 |
3,200 |
3,210 |
3,121 |
3,121 |
-2.35% |
972,600 |
| 2025/6/30 |
3,153 |
3,235 |
3,151 |
3,196 |
+0.16% |
1,593,000 |
| 2025/6/27 |
3,155 |
3,198 |
3,142 |
3,191 |
+0.06% |
2,393,000 |
| 2025/6/26 |
3,142 |
3,198 |
3,141 |
3,189 |
+0.98% |
1,343,600 |
| 2025/6/25 |
3,150 |
3,186 |
3,129 |
3,158 |
+0.13% |
859,200 |
| 2025/6/24 |
3,181 |
3,207 |
3,140 |
3,154 |
+0.22% |
951,200 |
| 2025/6/23 |
3,165 |
3,179 |
3,125 |
3,147 |
-1.19% |
853,400 |
| 2025/6/20 |
3,140 |
3,185 |
3,116 |
3,185 |
+1.66% |
3,140,200 |
| 2025/6/19 |
3,170 |
3,206 |
3,121 |
3,133 |
-0.48% |
1,223,700 |
| 2025/6/18 |
3,102 |
3,161 |
3,102 |
3,148 |
+1.48% |
1,570,400 |
| 2025/6/17 |
3,070 |
3,116 |
3,066 |
3,102 |
+1.01% |
688,200 |
| 2025/6/16 |
3,099 |
3,100 |
3,060 |
3,071 |
+0.10% |
808,600 |
| 2025/6/13 |
3,103 |
3,114 |
3,054 |
3,068 |
-2.07% |
1,301,700 |
| 2025/6/12 |
3,085 |
3,162 |
3,077 |
3,133 |
+1.10% |
909,700 |
| 2025/6/11 |
3,100 |
3,128 |
3,087 |
3,099 |
+0.91% |
703,600 |
| 2025/6/10 |
3,071 |
3,102 |
3,067 |
3,071 |
-0.39% |
863,500 |
| 2025/6/9 |
3,088 |
3,115 |
3,069 |
3,083 |
+0.10% |
604,800 |
| 2025/6/6 |
3,050 |
3,096 |
3,045 |
3,080 |
+0.72% |
706,800 |
| 2025/6/5 |
3,070 |
3,080 |
3,052 |
3,058 |
-0.71% |
654,100 |
| 2025/6/4 |
3,090 |
3,105 |
3,064 |
3,080 |
-0.16% |
839,900 |
| 2025/6/3 |
3,130 |
3,141 |
3,067 |
3,085 |
-1.44% |
1,243,400 |
| 2025/6/2 |
3,100 |
3,156 |
3,077 |
3,130 |
+0.26% |
1,398,700 |
| 2025/5/30 |
3,085 |
3,134 |
3,076 |
3,122 |
+0.10% |
1,775,400 |
| 2025/5/29 |
3,118 |
3,157 |
3,117 |
3,119 |
+0.03% |
760,200 |
| 2025/5/28 |
3,134 |
3,158 |
3,118 |
3,118 |
+1.04% |
818,000 |
| 2025/5/27 |
3,120 |
3,137 |
3,075 |
3,086 |
-1.12% |
836,900 |
| 2025/5/26 |
3,114 |
3,142 |
3,098 |
3,121 |
+0.35% |
677,300 |
| 2025/5/23 |
3,142 |
3,144 |
3,098 |
3,110 |
-0.35% |
637,700 |
| 2025/5/22 |
3,120 |
3,136 |
3,092 |
3,121 |
-1.23% |
814,700 |
| 2025/5/21 |
3,153 |
3,210 |
3,140 |
3,160 |
+1.15% |
1,055,100 |
| 2025/5/20 |
3,186 |
3,198 |
3,123 |
3,124 |
-0.51% |
979,900 |
| 2025/5/19 |
3,152 |
3,160 |
3,069 |
3,140 |
-1.01% |
1,099,100 |
| 2025/5/16 |
3,247 |
3,277 |
3,116 |
3,172 |
-1.09% |
1,688,400 |
| 2025/5/15 |
3,130 |
3,250 |
3,130 |
3,207 |
+1.91% |
1,829,000 |
| 2025/5/14 |
3,133 |
3,179 |
3,132 |
3,147 |
+1.52% |
1,354,600 |
| 2025/5/13 |
3,120 |
3,151 |
3,077 |
3,100 |
+0.78% |
1,189,300 |
| 2025/5/12 |
3,080 |
3,091 |
3,051 |
3,076 |
+1.18% |
817,500 |
| 2025/5/9 |
3,025 |
3,055 |
2,945 |
3,040 |
+2.18% |
1,300,300 |
| 2025/5/8 |
2,967.5 |
3,001 |
2,958 |
2,975 |
+0.00% |
1,049,600 |
| 2025/5/7 |
2,974.5 |
3,002 |
2,962 |
2,975 |
+0.44% |
1,467,900 |
| 2025/5/2 |
2,970.5 |
3,000 |
2,955.5 |
2,962 |
-0.55% |
817,400 |
| 2025/5/1 |
2,967.5 |
3,007 |
2,955 |
2,978.5 |
+0.15% |
901,100 |
| 2025/4/30 |
2,971 |
2,991.5 |
2,941 |
2,974 |
+0.00% |
1,303,600 |
| 2025/4/28 |
2,998 |
3,017 |
2,974 |
2,974 |
-0.72% |
915,500 |
| 2025/4/25 |
2,974.5 |
3,024 |
2,960 |
2,995.5 |
+0.98% |
801,800 |
| 2025/4/24 |
2,911 |
2,969 |
2,907 |
2,966.5 |
+1.12% |
895,700 |
| 2025/4/23 |
2,914.5 |
2,960 |
2,901.5 |
2,933.5 |
+1.40% |
1,272,500 |
| 2025/4/22 |
2,873.5 |
2,893 |
2,842 |
2,893 |
+0.50% |
848,400 |
| 2025/4/21 |
2,974.5 |
2,974.5 |
2,867.5 |
2,878.5 |
-4.18% |
1,205,300 |
| 2025/4/18 |
2,950 |
3,028 |
2,930 |
3,004 |
+2.75% |
1,017,300 |
| 2025/4/17 |
2,861 |
2,926.5 |
2,849.5 |
2,923.5 |
+0.43% |
1,096,600 |
| 2025/4/16 |
2,848.5 |
2,937 |
2,835 |
2,911 |
+2.19% |
1,401,800 |
| 2025/4/15 |
2,866.5 |
2,875 |
2,818 |
2,848.5 |
+0.53% |
1,309,800 |
| 2025/4/14 |
2,882 |
2,882 |
2,822 |
2,833.5 |
-0.02% |
1,115,100 |
| 2025/4/11 |
2,750.5 |
2,843.5 |
2,750.5 |
2,834 |
-3.19% |
1,777,900 |
| 2025/4/10 |
2,906 |
2,962.5 |
2,883 |
2,927.5 |
+8.81% |
2,117,800 |
| 2025/4/9 |
2,757.5 |
2,857.5 |
2,652 |
2,690.5 |
-7.46% |
2,873,500 |
| 2025/4/8 |
2,939 |
2,996.5 |
2,861.5 |
2,907.5 |
+2.98% |
1,614,600 |
| 2025/4/7 |
2,894 |
2,917 |
2,770.5 |
2,823.5 |
-8.45% |
2,200,800 |
| 2025/4/4 |
3,150 |
3,195 |
3,045 |
3,084 |
-3.32% |
1,978,100 |
| 2025/4/3 |
3,128 |
3,220 |
3,128 |
3,190 |
-1.57% |
1,562,800 |
| 2025/4/2 |
3,330 |
3,335 |
3,217 |
3,241 |
-2.14% |
1,143,900 |
| 2025/4/1 |
3,323 |
3,342 |
3,269 |
3,312 |
+0.67% |
1,396,400 |
| 2025/3/31 |
3,306 |
3,331 |
3,266 |
3,290 |
-2.29% |
1,951,000 |
| 2025/3/28 |
3,392 |
3,400 |
3,360 |
3,367 |
-0.74% |
1,338,400 |
| 2025/3/27 |
3,378 |
3,420 |
3,369 |
3,392 |
+0.50% |
1,491,100 |
| 2025/3/26 |
3,405 |
3,417 |
3,373 |
3,375 |
-0.24% |
1,223,400 |
| 2025/3/25 |
3,345 |
3,385 |
3,320 |
3,383 |
+1.47% |
1,052,200 |
| 2025/3/24 |
3,400 |
3,412 |
3,328 |
3,334 |
-1.62% |
992,700 |
| 2025/3/21 |
3,405 |
3,430 |
3,382 |
3,389 |
-1.20% |
1,934,900 |
| 2025/3/19 |
3,415 |
3,459 |
3,399 |
3,430 |
+1.54% |
1,052,400 |
| 2025/3/18 |
3,395 |
3,400 |
3,365 |
3,378 |
+0.39% |
969,800 |
| 2025/3/17 |
3,354 |
3,384 |
3,345 |
3,365 |
+0.45% |
1,024,800 |
| 2025/3/14 |
3,307 |
3,352 |
3,305 |
3,350 |
+0.96% |
1,443,900 |
| 2025/3/13 |
3,319 |
3,368 |
3,315 |
3,318 |
-1.10% |
1,386,800 |
| 2025/3/12 |
3,357 |
3,399 |
3,305 |
3,355 |
-0.59% |
1,449,600 |
| 2025/3/11 |
3,455 |
3,492 |
3,336 |
3,375 |
-2.48% |
2,882,100 |
| 2025/3/10 |
3,344 |
3,495 |
3,308 |
3,461 |
+5.36% |
2,235,500 |
| 2025/3/7 |
3,207 |
3,301 |
3,196 |
3,285 |
+0.77% |
1,398,600 |
| 2025/3/6 |
3,219 |
3,297 |
3,219 |
3,260 |
+2.45% |
1,693,200 |
| 2025/3/5 |
3,136 |
3,187 |
3,132 |
3,182 |
+1.76% |
1,159,900 |
| 2025/3/4 |
3,146 |
3,178 |
3,109 |
3,127 |
-0.60% |
1,257,000 |
| 2025/3/3 |
3,136 |
3,168 |
3,123 |
3,146 |
+1.32% |
1,221,600 |
| 2025/2/28 |
3,185 |
3,228 |
3,105 |
3,105 |
-2.51% |
2,344,700 |
| 2025/2/27 |
3,191 |
3,240 |
3,176 |
3,185 |
-1.24% |
1,102,500 |
| 2025/2/26 |
3,217 |
3,244 |
3,150 |
3,225 |
+0.06% |
1,289,300 |
| 2025/2/25 |
3,106 |
3,251 |
3,090 |
3,223 |
+3.77% |
2,123,500 |
| 2025/2/21 |
3,075 |
3,118 |
3,060 |
3,106 |
+1.34% |
1,610,000 |
| 2025/2/20 |
3,091 |
3,138 |
3,045 |
3,065 |
-0.16% |
1,914,900 |
| 2025/2/19 |
3,090 |
3,132 |
3,064 |
3,070 |
-0.68% |
1,486,900 |
| 2025/2/18 |
3,097 |
3,132 |
3,076 |
3,091 |
+1.15% |
2,876,500 |
| 2025/2/17 |
3,188 |
3,265 |
3,039 |
3,056 |
-13.03% |
4,871,500 |
| 2025/2/14 |
3,515 |
3,580 |
3,514 |
3,514 |
+0.03% |
1,532,300 |
| 2025/2/13 |
3,510 |
3,528 |
3,476 |
3,513 |
+1.12% |
872,100 |
| 2025/2/12 |
3,549 |
3,556 |
3,460 |
3,474 |
-0.91% |
1,166,500 |
| 2025/2/10 |
3,484 |
3,516 |
3,478 |
3,506 |
+0.63% |
595,600 |
| 2025/2/7 |
3,500 |
3,518 |
3,461 |
3,484 |
-0.34% |
687,000 |
| 2025/2/6 |
3,470 |
3,504 |
3,466 |
3,496 |
+0.89% |
738,400 |
| 2025/2/5 |
3,520 |
3,529 |
3,446 |
3,465 |
-1.42% |
1,256,700 |
| 2025/2/4 |
3,560 |
3,585 |
3,504 |
3,515 |
-0.57% |
1,220,600 |
|
