| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
3,085 |
3,110 |
3,070 |
3,095 |
+0.32% |
89,200 |
| 2026/8/13 |
3,075 |
3,090 |
3,070 |
3,085 |
+0.82% |
110,200 |
| 2026/8/12 |
3,075 |
3,100 |
3,030 |
3,060 |
+0.49% |
95,600 |
| 2026/8/10 |
3,045 |
3,070 |
3,015 |
3,045 |
+0.33% |
114,400 |
| 2026/8/7 |
3,030 |
3,040 |
2,977 |
3,035 |
+1.95% |
264,200 |
| 2026/8/6 |
2,938 |
2,977 |
2,938 |
2,977 |
+0.57% |
94,800 |
| 2026/8/5 |
2,938 |
2,960 |
2,930 |
2,960 |
+2.28% |
88,100 |
| 2026/8/4 |
2,950 |
2,950 |
2,893 |
2,894 |
-2.10% |
99,200 |
| 2026/8/3 |
2,956 |
2,990 |
2,887 |
2,956 |
-1.47% |
144,800 |
| 2026/7/31 |
3,005 |
3,040 |
2,961 |
3,000 |
+0.57% |
123,200 |
| 2026/7/30 |
2,989 |
3,020 |
2,965 |
2,983 |
-0.23% |
111,400 |
| 2026/7/29 |
2,976 |
3,000 |
2,926 |
2,990 |
+1.08% |
141,400 |
| 2026/7/28 |
3,045 |
3,050 |
2,958 |
2,958 |
-2.86% |
140,000 |
| 2026/7/27 |
2,972 |
3,045 |
2,972 |
3,045 |
+2.66% |
191,700 |
| 2026/7/24 |
2,969 |
2,985 |
2,951 |
2,966 |
-0.57% |
92,700 |
| 2026/7/23 |
2,985 |
3,015 |
2,965 |
2,983 |
+0.78% |
92,600 |
| 2026/7/22 |
2,932 |
2,986 |
2,929 |
2,960 |
+0.95% |
102,500 |
| 2026/7/21 |
2,880 |
2,932 |
2,880 |
2,932 |
+1.98% |
103,500 |
| 2026/7/17 |
2,902 |
2,940 |
2,834 |
2,875 |
-2.24% |
130,900 |
| 2026/7/16 |
2,965 |
2,994 |
2,941 |
2,941 |
-0.71% |
82,000 |
| 2026/7/15 |
2,900 |
2,964 |
2,900 |
2,962 |
+2.39% |
136,800 |
| 2026/7/14 |
2,878 |
2,915 |
2,872 |
2,893 |
+0.91% |
117,500 |
| 2026/7/13 |
2,886 |
2,930 |
2,867 |
2,867 |
-0.42% |
150,300 |
| 2026/7/10 |
2,885 |
2,925 |
2,866 |
2,879 |
+0.81% |
123,000 |
| 2026/7/9 |
2,838 |
2,870 |
2,820 |
2,856 |
+1.06% |
103,700 |
| 2026/7/8 |
2,860 |
2,876 |
2,826 |
2,826 |
-1.43% |
93,400 |
| 2026/7/7 |
2,945 |
2,988 |
2,867 |
2,867 |
-2.28% |
97,600 |
| 2026/7/6 |
2,931 |
2,962 |
2,931 |
2,934 |
+1.10% |
86,200 |
| 2026/7/3 |
2,897 |
2,931 |
2,886 |
2,902 |
+0.07% |
84,400 |
| 2026/7/2 |
2,871 |
2,926 |
2,870 |
2,900 |
+1.05% |
146,800 |
| 2026/7/1 |
2,887 |
2,900 |
2,861 |
2,870 |
-0.93% |
69,100 |
| 2026/6/29 |
2,898 |
2,898 |
2,837 |
2,897 |
+1.26% |
79,100 |
| 2026/6/26 |
2,873 |
2,910 |
2,847 |
2,861 |
-0.42% |
74,100 |
| 2026/6/25 |
2,994 |
2,994 |
2,863 |
2,873 |
+1.02% |
195,300 |
| 2026/6/24 |
2,870 |
2,892 |
2,824 |
2,844 |
-0.91% |
68,300 |
| 2026/6/23 |
2,950 |
2,950 |
2,870 |
2,870 |
-2.01% |
67,800 |
| 2026/6/22 |
2,960 |
2,962 |
2,929 |
2,929 |
-0.98% |
68,100 |
| 2026/6/19 |
2,950 |
2,971 |
2,922 |
2,958 |
+0.78% |
109,300 |
| 2026/6/18 |
2,950 |
2,959 |
2,920 |
2,935 |
-0.44% |
93,200 |
| 2026/6/17 |
2,913 |
2,948 |
2,906 |
2,948 |
+0.75% |
95,800 |
| 2026/6/16 |
2,921 |
2,942 |
2,899 |
2,926 |
+0.17% |
99,600 |
| 2026/6/15 |
2,865 |
2,951 |
2,860 |
2,921 |
+3.36% |
189,700 |
| 2026/6/12 |
2,884 |
2,894 |
2,823 |
2,826 |
-0.77% |
118,800 |
| 2026/6/11 |
2,809 |
2,848 |
2,768 |
2,848 |
-0.94% |
200,600 |
| 2026/6/10 |
2,955 |
2,980 |
2,856 |
2,875 |
-3.85% |
170,700 |
| 2026/6/9 |
2,921 |
3,005 |
2,920 |
2,990 |
+3.39% |
172,900 |
| 2026/6/8 |
2,873 |
2,919 |
2,845 |
2,892 |
-1.06% |
112,700 |
| 2026/6/5 |
2,934 |
2,934 |
2,889 |
2,923 |
-0.07% |
75,300 |
| 2026/6/4 |
2,880 |
2,931 |
2,860 |
2,925 |
+0.72% |
156,600 |
| 2026/6/3 |
2,849 |
2,935 |
2,849 |
2,904 |
+2.18% |
206,000 |
| 2026/6/2 |
2,800 |
2,847 |
2,738 |
2,842 |
+0.46% |
196,800 |
| 2026/6/1 |
2,811 |
2,839 |
2,787 |
2,829 |
-0.11% |
145,600 |
| 2026/5/29 |
2,802 |
2,861 |
2,802 |
2,832 |
+0.50% |
94,500 |
| 2026/5/28 |
2,811 |
2,838 |
2,782 |
2,818 |
-0.46% |
106,800 |
| 2026/5/27 |
2,835 |
2,866 |
2,815 |
2,831 |
+0.00% |
89,200 |
| 2026/5/26 |
2,842 |
2,843 |
2,803 |
2,831 |
-0.88% |
101,800 |
| 2026/5/25 |
2,847 |
2,880 |
2,829 |
2,856 |
+1.71% |
104,100 |
| 2026/5/22 |
2,835 |
2,850 |
2,776 |
2,808 |
+0.36% |
176,800 |
| 2026/5/21 |
2,799 |
2,843 |
2,798 |
2,798 |
+0.68% |
125,300 |
| 2026/5/20 |
2,810 |
2,820 |
2,750 |
2,779 |
-0.86% |
180,500 |
| 2026/5/19 |
2,854 |
2,882 |
2,730 |
2,803 |
-1.65% |
195,600 |
| 2026/5/18 |
2,875 |
2,887 |
2,821 |
2,850 |
-1.01% |
148,100 |
| 2026/5/15 |
2,863 |
2,910 |
2,843 |
2,879 |
+0.98% |
127,000 |
| 2026/5/14 |
2,831 |
2,864 |
2,759 |
2,851 |
-1.04% |
302,900 |
| 2026/5/13 |
2,943 |
2,943 |
2,842 |
2,881 |
-1.81% |
158,000 |
| 2026/5/12 |
2,950 |
2,968 |
2,919 |
2,934 |
-0.03% |
70,800 |
| 2026/5/11 |
2,956 |
2,987 |
2,920 |
2,935 |
-0.03% |
128,100 |
| 2026/5/8 |
2,944 |
2,944 |
2,891 |
2,936 |
-0.27% |
141,600 |
| 2026/5/7 |
2,903 |
3,000 |
2,892 |
2,944 |
+4.36% |
145,300 |
| 2026/5/1 |
2,813 |
2,846 |
2,798 |
2,821 |
+0.36% |
125,800 |
| 2026/4/28 |
2,771 |
2,811 |
2,761 |
2,811 |
+1.44% |
75,600 |
| 2026/4/27 |
2,789 |
2,807 |
2,753 |
2,771 |
-0.75% |
129,900 |
| 2026/4/24 |
2,890 |
2,890 |
2,779 |
2,792 |
-2.17% |
146,600 |
| 2026/4/23 |
2,894 |
2,894 |
2,820 |
2,854 |
-1.07% |
107,600 |
| 2026/4/22 |
2,930 |
2,935 |
2,882 |
2,885 |
-1.47% |
130,900 |
| 2026/4/21 |
2,930 |
2,961 |
2,928 |
2,928 |
+0.14% |
85,000 |
| 2026/4/20 |
2,945 |
2,948 |
2,907 |
2,924 |
+0.79% |
86,600 |
| 2026/4/17 |
2,874 |
2,915 |
2,874 |
2,901 |
+0.42% |
101,900 |
| 2026/4/16 |
2,896 |
2,915 |
2,889 |
2,889 |
+0.03% |
65,400 |
| 2026/4/15 |
2,920 |
2,947 |
2,888 |
2,888 |
-0.45% |
67,300 |
| 2026/4/14 |
2,891 |
2,935 |
2,891 |
2,901 |
+0.35% |
83,300 |
| 2026/4/13 |
2,901 |
2,941 |
2,874 |
2,891 |
-0.79% |
86,300 |
| 2026/4/10 |
2,908 |
2,933 |
2,903 |
2,914 |
+0.38% |
65,200 |
| 2026/4/9 |
2,960 |
2,970 |
2,903 |
2,903 |
-1.66% |
87,900 |
| 2026/4/8 |
2,950 |
2,960 |
2,922 |
2,952 |
+3.04% |
91,400 |
| 2026/4/7 |
2,872 |
2,900 |
2,857 |
2,865 |
-0.21% |
60,500 |
| 2026/4/6 |
2,875 |
2,901 |
2,871 |
2,871 |
-0.69% |
61,500 |
| 2026/4/3 |
2,880 |
2,906 |
2,878 |
2,891 |
+0.28% |
54,800 |
| 2026/4/2 |
2,945 |
2,972 |
2,868 |
2,883 |
-1.57% |
136,100 |
| 2026/4/1 |
2,917 |
2,929 |
2,875 |
2,929 |
+2.27% |
80,300 |
| 2026/3/30 |
2,805 |
2,868 |
2,799 |
2,864 |
-5.17% |
147,000 |
| 2026/3/27 |
2,966 |
3,025 |
2,966 |
3,020 |
+0.33% |
111,400 |
| 2026/3/26 |
3,025 |
3,045 |
2,973 |
3,010 |
-0.17% |
83,600 |
| 2026/3/25 |
3,045 |
3,050 |
3,010 |
3,015 |
+1.58% |
58,900 |
| 2026/3/24 |
3,005 |
3,005 |
2,947 |
2,968 |
+1.85% |
70,400 |
| 2026/3/23 |
2,927 |
2,929 |
2,872 |
2,914 |
-2.12% |
134,500 |
| 2026/3/19 |
3,015 |
3,050 |
2,977 |
2,977 |
-4.12% |
92,800 |
| 2026/3/18 |
3,070 |
3,110 |
3,060 |
3,105 |
+2.14% |
63,400 |
| 2026/3/17 |
3,065 |
3,085 |
3,025 |
3,040 |
-0.16% |
35,000 |
| 2026/3/16 |
3,065 |
3,090 |
3,025 |
3,045 |
-0.65% |
50,000 |
| 2026/3/13 |
3,030 |
3,095 |
3,025 |
3,065 |
-1.13% |
97,800 |
| 2026/3/12 |
3,100 |
3,150 |
3,085 |
3,100 |
-1.74% |
106,700 |
| 2026/3/11 |
3,160 |
3,195 |
3,155 |
3,155 |
+1.45% |
74,900 |
| 2026/3/10 |
3,120 |
3,155 |
3,095 |
3,110 |
+1.97% |
83,800 |
| 2026/3/9 |
2,942 |
3,065 |
2,942 |
3,050 |
-3.02% |
191,400 |
| 2026/3/6 |
3,100 |
3,165 |
3,095 |
3,145 |
+0.00% |
129,800 |
| 2026/3/5 |
3,175 |
3,185 |
3,130 |
3,145 |
+3.11% |
140,000 |
| 2026/3/4 |
3,100 |
3,135 |
2,987 |
3,050 |
-4.54% |
348,000 |
| 2026/3/3 |
3,325 |
3,335 |
3,185 |
3,195 |
-3.91% |
148,500 |
| 2026/3/2 |
3,360 |
3,365 |
3,250 |
3,325 |
-2.92% |
257,100 |
| 2026/2/27 |
3,390 |
3,425 |
3,370 |
3,425 |
+0.74% |
143,600 |
| 2026/2/26 |
3,440 |
3,450 |
3,390 |
3,400 |
-1.02% |
74,800 |
| 2026/2/25 |
3,535 |
3,535 |
3,430 |
3,435 |
-1.01% |
89,500 |
| 2026/2/24 |
3,440 |
3,490 |
3,390 |
3,470 |
+1.46% |
91,500 |
| 2026/2/20 |
3,405 |
3,420 |
3,360 |
3,420 |
-0.44% |
99,500 |
| 2026/2/19 |
3,375 |
3,455 |
3,370 |
3,435 |
+2.08% |
99,800 |
| 2026/2/18 |
3,350 |
3,370 |
3,335 |
3,365 |
+0.90% |
40,200 |
| 2026/2/17 |
3,360 |
3,385 |
3,310 |
3,335 |
-0.74% |
85,000 |
| 2026/2/16 |
3,460 |
3,475 |
3,340 |
3,360 |
-1.61% |
145,600 |
| 2026/2/13 |
3,425 |
3,445 |
3,375 |
3,415 |
-0.44% |
139,900 |
| 2026/2/12 |
3,440 |
3,445 |
3,385 |
3,430 |
+0.00% |
120,300 |
| 2026/2/10 |
3,430 |
3,430 |
3,360 |
3,430 |
+0.00% |
121,500 |
| 2026/2/9 |
3,450 |
3,450 |
3,370 |
3,430 |
+3.47% |
326,800 |
|
