日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/9/5 |
3,580 |
3,665 |
3,560 |
3,630 |
+1.82% |
35,000 |
2025/9/4 |
3,555 |
3,600 |
3,540 |
3,565 |
+0.71% |
31,000 |
2025/9/3 |
3,510 |
3,555 |
3,495 |
3,540 |
+0.14% |
42,400 |
2025/9/2 |
3,600 |
3,600 |
3,530 |
3,535 |
-1.39% |
21,300 |
2025/9/1 |
3,645 |
3,695 |
3,565 |
3,585 |
-2.32% |
34,600 |
2025/8/29 |
3,620 |
3,690 |
3,620 |
3,670 |
+1.24% |
41,200 |
2025/8/28 |
3,545 |
3,635 |
3,545 |
3,625 |
+1.26% |
32,100 |
2025/8/27 |
3,540 |
3,590 |
3,530 |
3,580 |
+1.56% |
49,500 |
2025/8/26 |
3,555 |
3,555 |
3,510 |
3,525 |
-0.84% |
29,300 |
2025/8/25 |
3,620 |
3,625 |
3,520 |
3,555 |
-2.60% |
48,000 |
2025/8/22 |
3,615 |
3,655 |
3,615 |
3,650 |
-0.14% |
39,800 |
2025/8/21 |
3,655 |
3,670 |
3,640 |
3,655 |
+0.41% |
38,200 |
2025/8/20 |
3,640 |
3,665 |
3,630 |
3,640 |
+0.00% |
22,000 |
2025/8/19 |
3,615 |
3,660 |
3,600 |
3,640 |
+1.68% |
31,900 |
2025/8/18 |
3,560 |
3,630 |
3,560 |
3,580 |
-0.42% |
29,000 |
2025/8/15 |
3,575 |
3,610 |
3,540 |
3,595 |
+0.98% |
49,500 |
2025/8/14 |
3,505 |
3,575 |
3,485 |
3,560 |
+0.28% |
34,400 |
2025/8/13 |
3,495 |
3,575 |
3,495 |
3,550 |
+1.14% |
35,300 |
2025/8/12 |
3,500 |
3,530 |
3,420 |
3,510 |
+0.43% |
67,900 |
2025/8/8 |
3,500 |
3,560 |
3,470 |
3,495 |
+5.91% |
87,600 |
2025/8/7 |
3,265 |
3,315 |
3,255 |
3,300 |
+0.76% |
34,400 |
2025/8/6 |
3,250 |
3,295 |
3,245 |
3,275 |
+1.87% |
35,100 |
2025/8/5 |
3,245 |
3,255 |
3,195 |
3,215 |
-0.46% |
29,500 |
2025/8/4 |
3,260 |
3,295 |
3,205 |
3,230 |
-2.71% |
32,900 |
2025/8/1 |
3,290 |
3,335 |
3,270 |
3,320 |
+0.00% |
36,400 |
2025/7/31 |
3,325 |
3,375 |
3,295 |
3,320 |
+2.00% |
104,500 |
2025/7/30 |
3,210 |
3,280 |
3,200 |
3,255 |
+1.40% |
51,200 |
2025/7/29 |
3,155 |
3,215 |
3,150 |
3,210 |
+1.26% |
29,000 |
2025/7/28 |
3,160 |
3,180 |
3,140 |
3,170 |
+0.63% |
26,900 |
2025/7/25 |
3,135 |
3,195 |
3,105 |
3,150 |
+0.48% |
31,700 |
2025/7/24 |
3,070 |
3,180 |
3,070 |
3,135 |
+2.12% |
35,000 |
2025/7/23 |
3,080 |
3,085 |
3,045 |
3,070 |
+0.82% |
44,300 |
2025/7/22 |
3,045 |
3,075 |
3,035 |
3,045 |
-0.65% |
16,100 |
2025/7/18 |
3,070 |
3,085 |
3,055 |
3,065 |
-0.16% |
24,600 |
2025/7/17 |
3,050 |
3,100 |
3,050 |
3,070 |
+0.16% |
21,500 |
2025/7/16 |
3,075 |
3,130 |
3,065 |
3,065 |
-0.49% |
31,700 |
2025/7/15 |
3,120 |
3,130 |
3,070 |
3,080 |
-1.28% |
19,200 |
2025/7/14 |
3,110 |
3,150 |
3,100 |
3,120 |
+0.32% |
31,600 |
2025/7/11 |
3,120 |
3,160 |
3,110 |
3,110 |
+1.47% |
65,600 |
2025/7/10 |
3,115 |
3,135 |
3,040 |
3,065 |
-1.61% |
82,900 |
2025/7/9 |
3,115 |
3,155 |
3,100 |
3,115 |
+0.16% |
50,100 |
2025/7/8 |
3,100 |
3,110 |
3,065 |
3,110 |
+0.97% |
37,800 |
2025/7/7 |
3,065 |
3,085 |
3,045 |
3,080 |
+0.82% |
28,100 |
2025/7/4 |
3,050 |
3,070 |
3,035 |
3,055 |
-0.33% |
18,700 |
2025/7/3 |
3,100 |
3,145 |
3,040 |
3,065 |
-1.29% |
27,700 |
2025/7/2 |
3,050 |
3,130 |
3,045 |
3,105 |
+1.31% |
43,400 |
2025/7/1 |
3,045 |
3,080 |
3,040 |
3,065 |
+0.49% |
28,600 |
2025/6/30 |
3,100 |
3,110 |
3,050 |
3,050 |
-0.81% |
58,200 |
2025/6/27 |
3,040 |
3,095 |
3,040 |
3,075 |
+1.65% |
44,300 |
2025/6/26 |
3,055 |
3,075 |
3,015 |
3,025 |
-1.79% |
45,100 |
2025/6/25 |
3,100 |
3,100 |
3,020 |
3,080 |
-1.28% |
30,900 |
2025/6/24 |
3,115 |
3,120 |
3,060 |
3,120 |
+0.97% |
44,000 |
2025/6/23 |
3,075 |
3,140 |
3,065 |
3,090 |
+0.32% |
54,200 |
2025/6/20 |
3,015 |
3,080 |
3,015 |
3,080 |
+1.82% |
77,300 |
2025/6/19 |
3,030 |
3,060 |
2,997 |
3,025 |
+0.33% |
67,100 |
2025/6/18 |
3,075 |
3,110 |
2,975 |
3,015 |
-1.95% |
47,100 |
2025/6/17 |
3,040 |
3,145 |
3,040 |
3,075 |
+2.33% |
62,300 |
2025/6/16 |
3,065 |
3,080 |
3,000 |
3,005 |
-1.80% |
30,800 |
2025/6/13 |
3,020 |
3,105 |
3,010 |
3,060 |
+2.51% |
73,200 |
2025/6/12 |
2,971 |
2,997 |
2,971 |
2,985 |
+0.27% |
28,900 |
2025/6/11 |
2,930 |
2,979 |
2,930 |
2,977 |
+1.60% |
31,900 |
2025/6/10 |
2,947 |
2,991 |
2,921 |
2,930 |
-1.41% |
29,800 |
2025/6/9 |
2,999 |
3,020 |
2,961 |
2,972 |
-0.93% |
28,200 |
2025/6/6 |
3,025 |
3,055 |
2,991 |
3,000 |
-0.99% |
49,600 |
2025/6/5 |
3,010 |
3,045 |
2,999 |
3,030 |
+0.33% |
47,900 |
2025/6/4 |
3,080 |
3,090 |
3,015 |
3,020 |
-1.79% |
72,100 |
2025/6/3 |
3,070 |
3,135 |
3,050 |
3,075 |
+0.00% |
83,400 |
2025/6/2 |
3,110 |
3,155 |
3,045 |
3,075 |
-0.32% |
90,600 |
2025/5/30 |
3,020 |
3,105 |
3,015 |
3,085 |
+0.98% |
65,100 |
2025/5/29 |
3,070 |
3,095 |
3,040 |
3,055 |
+0.66% |
57,500 |
2025/5/28 |
3,085 |
3,105 |
3,035 |
3,035 |
-0.82% |
70,700 |
2025/5/27 |
3,045 |
3,080 |
3,035 |
3,060 |
+1.49% |
57,000 |
2025/5/26 |
3,020 |
3,055 |
3,005 |
3,015 |
-0.82% |
45,300 |
2025/5/23 |
3,070 |
3,085 |
3,030 |
3,040 |
+1.33% |
57,000 |
2025/5/22 |
2,961 |
3,020 |
2,952 |
3,000 |
+0.40% |
43,400 |
2025/5/21 |
3,050 |
3,050 |
2,976 |
2,988 |
-0.57% |
52,800 |
2025/5/20 |
3,055 |
3,070 |
2,991 |
3,005 |
-0.17% |
67,400 |
2025/5/19 |
2,980 |
3,015 |
2,936 |
3,010 |
+0.80% |
39,000 |
2025/5/16 |
2,998 |
3,015 |
2,966 |
2,986 |
-1.13% |
41,800 |
2025/5/15 |
2,994 |
3,090 |
2,994 |
3,020 |
-0.17% |
60,200 |
2025/5/14 |
3,060 |
3,080 |
2,998 |
3,025 |
-1.31% |
38,200 |
2025/5/13 |
3,050 |
3,090 |
3,015 |
3,065 |
-0.16% |
47,300 |
2025/5/12 |
2,973 |
3,090 |
2,973 |
3,070 |
+3.26% |
45,400 |
2025/5/9 |
2,959 |
2,995 |
2,920 |
2,973 |
+0.64% |
64,900 |
2025/5/8 |
2,870 |
2,973 |
2,851 |
2,954 |
+4.53% |
98,200 |
2025/5/7 |
2,854 |
2,890 |
2,820 |
2,826 |
-1.05% |
72,800 |
2025/5/2 |
2,854 |
2,891 |
2,806 |
2,856 |
+0.07% |
37,900 |
2025/5/1 |
2,847 |
2,905 |
2,841 |
2,854 |
-0.35% |
38,700 |
2025/4/30 |
2,909 |
2,909 |
2,823 |
2,864 |
-0.56% |
57,100 |
2025/4/28 |
2,843 |
2,888 |
2,843 |
2,880 |
+1.02% |
64,500 |
2025/4/25 |
2,837 |
2,864 |
2,792 |
2,851 |
+1.50% |
36,800 |
2025/4/24 |
2,862 |
2,862 |
2,780 |
2,809 |
-1.51% |
25,700 |
2025/4/23 |
2,847 |
2,882 |
2,833 |
2,852 |
+1.97% |
38,900 |
2025/4/22 |
2,790 |
2,853 |
2,781 |
2,797 |
+0.50% |
26,800 |
2025/4/21 |
2,769 |
2,799 |
2,769 |
2,783 |
+0.22% |
33,200 |
2025/4/18 |
2,730 |
2,789 |
2,722 |
2,777 |
+3.23% |
22,500 |
2025/4/17 |
2,682 |
2,706 |
2,673 |
2,690 |
+0.00% |
19,100 |
2025/4/16 |
2,702 |
2,703 |
2,654 |
2,690 |
+0.00% |
26,700 |
2025/4/15 |
2,710 |
2,733 |
2,690 |
2,690 |
+0.26% |
25,000 |
2025/4/14 |
2,693 |
2,693 |
2,640 |
2,683 |
+1.32% |
38,500 |
2025/4/11 |
2,638 |
2,663 |
2,533 |
2,648 |
-1.49% |
38,400 |
2025/4/10 |
2,725 |
2,728 |
2,640 |
2,688 |
+6.46% |
43,000 |
2025/4/9 |
2,495 |
2,601 |
2,462 |
2,525 |
+0.20% |
84,400 |
2025/4/8 |
2,443 |
2,543 |
2,443 |
2,520 |
+5.31% |
45,100 |
2025/4/7 |
2,372 |
2,456 |
2,313 |
2,393 |
-4.89% |
69,100 |
2025/4/4 |
2,600 |
2,618 |
2,479 |
2,516 |
-5.63% |
83,400 |
2025/4/3 |
2,649 |
2,667 |
2,601 |
2,666 |
-3.02% |
53,700 |
2025/4/2 |
2,774 |
2,795 |
2,725 |
2,749 |
-0.58% |
52,000 |
2025/4/1 |
2,805 |
2,810 |
2,740 |
2,765 |
+0.36% |
46,300 |
2025/3/31 |
2,819 |
2,819 |
2,738 |
2,755 |
-3.91% |
90,100 |
2025/3/28 |
2,878 |
2,915 |
2,812 |
2,867 |
-1.75% |
106,600 |
2025/3/27 |
2,869 |
2,918 |
2,869 |
2,918 |
+1.57% |
95,200 |
2025/3/26 |
2,865 |
2,882 |
2,819 |
2,873 |
+1.09% |
85,100 |
2025/3/25 |
2,822 |
2,849 |
2,811 |
2,842 |
+1.46% |
47,400 |
2025/3/24 |
2,868 |
2,886 |
2,784 |
2,801 |
-1.16% |
70,700 |
2025/3/21 |
2,834 |
2,899 |
2,826 |
2,834 |
-1.08% |
194,000 |
2025/3/19 |
2,831 |
2,893 |
2,813 |
2,865 |
+0.14% |
55,400 |
2025/3/18 |
2,845 |
2,890 |
2,801 |
2,861 |
+0.81% |
64,400 |
2025/3/17 |
2,826 |
2,858 |
2,824 |
2,838 |
+1.43% |
40,900 |
2025/3/14 |
2,780 |
2,830 |
2,730 |
2,798 |
+0.65% |
64,000 |
2025/3/13 |
2,790 |
2,803 |
2,756 |
2,780 |
-0.43% |
38,700 |
2025/3/12 |
2,747 |
2,805 |
2,747 |
2,792 |
+0.87% |
32,900 |
2025/3/11 |
2,816 |
2,821 |
2,735 |
2,768 |
-1.70% |
56,100 |
|