日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
4,150 |
4,150 |
4,150 |
4,150 |
-0.60% |
100 |
2025/8/7 |
4,135 |
4,175 |
4,135 |
4,175 |
+2.71% |
1,100 |
2025/8/6 |
3,985 |
4,065 |
3,985 |
4,065 |
+2.39% |
1,800 |
2025/8/4 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.00% |
100 |
2025/8/1 |
3,975 |
3,975 |
3,930 |
3,970 |
-0.25% |
500 |
2025/7/31 |
3,935 |
3,990 |
3,935 |
3,980 |
-0.13% |
3,300 |
2025/7/29 |
3,990 |
3,990 |
3,985 |
3,985 |
-0.13% |
200 |
2025/7/28 |
3,990 |
3,990 |
3,990 |
3,990 |
+0.76% |
600 |
2025/7/25 |
3,970 |
3,970 |
3,935 |
3,960 |
-0.38% |
600 |
2025/7/24 |
3,975 |
3,975 |
3,975 |
3,975 |
+1.40% |
200 |
2025/7/22 |
3,920 |
3,920 |
3,920 |
3,920 |
+0.13% |
100 |
2025/7/18 |
3,915 |
3,915 |
3,915 |
3,915 |
-1.39% |
200 |
2025/7/15 |
3,950 |
3,970 |
3,930 |
3,970 |
+1.02% |
400 |
2025/7/14 |
3,930 |
3,930 |
3,930 |
3,930 |
+0.26% |
100 |
2025/7/11 |
3,945 |
3,945 |
3,920 |
3,920 |
-0.76% |
400 |
2025/7/10 |
3,905 |
3,950 |
3,905 |
3,950 |
+1.15% |
500 |
2025/7/9 |
3,905 |
3,905 |
3,905 |
3,905 |
-1.39% |
100 |
2025/7/1 |
3,900 |
3,965 |
3,900 |
3,960 |
+0.00% |
1,500 |
2025/6/30 |
3,980 |
3,980 |
3,960 |
3,960 |
-0.38% |
700 |
2025/6/27 |
3,975 |
3,975 |
3,975 |
3,975 |
+0.38% |
100 |
2025/6/26 |
3,900 |
3,960 |
3,900 |
3,960 |
+0.76% |
700 |
2025/6/23 |
3,935 |
3,935 |
3,930 |
3,930 |
-0.51% |
200 |
2025/6/20 |
3,960 |
3,960 |
3,950 |
3,950 |
+0.77% |
200 |
2025/6/17 |
3,920 |
3,920 |
3,920 |
3,920 |
-1.75% |
100 |
2025/6/13 |
3,930 |
3,990 |
3,930 |
3,990 |
+1.01% |
700 |
2025/6/12 |
3,935 |
3,950 |
3,935 |
3,950 |
-1.37% |
1,100 |
2025/6/5 |
4,005 |
4,005 |
4,005 |
4,005 |
+1.14% |
200 |
2025/5/30 |
3,960 |
3,960 |
3,960 |
3,960 |
-1.74% |
100 |
2025/5/28 |
4,045 |
4,045 |
4,030 |
4,030 |
+1.00% |
600 |
2025/5/27 |
3,970 |
3,990 |
3,970 |
3,990 |
+0.50% |
300 |
2025/5/26 |
3,970 |
3,970 |
3,970 |
3,970 |
+0.13% |
200 |
2025/5/23 |
3,960 |
3,965 |
3,960 |
3,965 |
+1.93% |
500 |
2025/5/22 |
3,890 |
3,890 |
3,890 |
3,890 |
-1.77% |
100 |
2025/5/19 |
3,960 |
3,960 |
3,960 |
3,960 |
+0.00% |
100 |
2025/5/16 |
3,945 |
3,960 |
3,895 |
3,960 |
-1.37% |
400 |
2025/5/14 |
3,870 |
4,015 |
3,790 |
4,015 |
+0.00% |
5,000 |
2025/5/13 |
4,010 |
4,015 |
4,010 |
4,015 |
+0.12% |
300 |
2025/5/12 |
4,000 |
4,010 |
4,000 |
4,010 |
+1.26% |
600 |
2025/5/7 |
3,950 |
3,960 |
3,950 |
3,960 |
+2.06% |
1,400 |
2025/5/2 |
3,880 |
3,880 |
3,880 |
3,880 |
-1.77% |
100 |
2025/5/1 |
3,950 |
3,950 |
3,950 |
3,950 |
-1.74% |
100 |
2025/4/28 |
3,800 |
4,020 |
3,800 |
4,020 |
+5.24% |
3,300 |
2025/4/25 |
3,820 |
3,820 |
3,820 |
3,820 |
-0.52% |
300 |
2025/4/24 |
3,835 |
3,840 |
3,790 |
3,840 |
+0.13% |
400 |
2025/4/23 |
3,835 |
3,835 |
3,835 |
3,835 |
+0.39% |
100 |
2025/4/22 |
3,820 |
3,820 |
3,820 |
3,820 |
-0.39% |
100 |
2025/4/21 |
3,770 |
3,840 |
3,765 |
3,835 |
+1.72% |
1,000 |
2025/4/18 |
3,715 |
3,840 |
3,715 |
3,770 |
-5.63% |
4,800 |
2025/4/16 |
3,970 |
3,995 |
3,920 |
3,995 |
+2.44% |
600 |
2025/4/15 |
3,900 |
3,900 |
3,900 |
3,900 |
+4.00% |
100 |
2025/4/14 |
3,590 |
3,750 |
3,590 |
3,750 |
+4.17% |
1,700 |
2025/4/11 |
3,600 |
3,600 |
3,600 |
3,600 |
+0.00% |
100 |
2025/4/9 |
3,490 |
3,600 |
3,490 |
3,600 |
+3.15% |
1,000 |
2025/4/8 |
3,500 |
4,115 |
3,485 |
3,490 |
-0.29% |
16,900 |
2025/4/7 |
3,500 |
3,500 |
3,500 |
3,500 |
-2.78% |
200 |
2025/4/4 |
3,600 |
3,600 |
3,600 |
3,600 |
-0.55% |
100 |
2025/3/31 |
3,620 |
3,620 |
3,620 |
3,620 |
-1.36% |
100 |
2025/3/28 |
3,670 |
3,670 |
3,670 |
3,670 |
-5.17% |
700 |
2025/3/27 |
3,860 |
3,870 |
3,860 |
3,870 |
+0.26% |
400 |
2025/3/26 |
3,820 |
3,860 |
3,820 |
3,860 |
+1.45% |
400 |
2025/3/25 |
3,770 |
3,805 |
3,770 |
3,805 |
+1.20% |
200 |
2025/3/24 |
3,795 |
3,825 |
3,755 |
3,760 |
-2.72% |
500 |
2025/3/21 |
3,860 |
3,865 |
3,855 |
3,865 |
-1.28% |
500 |
2025/3/19 |
3,915 |
3,915 |
3,915 |
3,915 |
+2.35% |
100 |
2025/3/17 |
3,810 |
3,870 |
3,810 |
3,825 |
+0.13% |
1,800 |
2025/3/14 |
3,820 |
3,820 |
3,820 |
3,820 |
-0.78% |
100 |
2025/3/13 |
3,870 |
3,870 |
3,850 |
3,850 |
-0.52% |
200 |
2025/3/11 |
3,830 |
3,870 |
3,825 |
3,870 |
-0.77% |
700 |
2025/3/10 |
3,855 |
3,900 |
3,850 |
3,900 |
+0.78% |
400 |
2025/3/7 |
3,910 |
3,910 |
3,830 |
3,870 |
-2.64% |
1,000 |
2025/3/6 |
3,975 |
3,975 |
3,975 |
3,975 |
-1.73% |
100 |
2025/3/3 |
4,000 |
4,045 |
3,910 |
4,045 |
+1.12% |
700 |
2025/2/28 |
4,040 |
4,040 |
4,000 |
4,000 |
+0.13% |
1,100 |
2025/2/27 |
4,035 |
4,050 |
3,800 |
3,995 |
+0.76% |
3,300 |
2025/2/26 |
3,980 |
4,055 |
3,965 |
3,965 |
-2.10% |
1,400 |
2025/2/25 |
3,810 |
4,120 |
3,810 |
4,050 |
+8.29% |
3,500 |
2025/2/21 |
3,700 |
3,770 |
3,700 |
3,740 |
+0.94% |
700 |
2025/2/19 |
3,705 |
3,705 |
3,705 |
3,705 |
-1.85% |
100 |
2025/2/18 |
3,660 |
3,775 |
3,660 |
3,775 |
+1.21% |
800 |
2025/2/17 |
3,700 |
3,735 |
3,700 |
3,730 |
+0.00% |
800 |
2025/2/12 |
3,730 |
3,730 |
3,730 |
3,730 |
+0.00% |
300 |
2025/2/10 |
3,590 |
3,730 |
3,520 |
3,730 |
+0.00% |
2,100 |
2025/2/6 |
3,680 |
3,730 |
3,680 |
3,730 |
+3.76% |
1,600 |
2025/2/5 |
3,590 |
3,595 |
3,525 |
3,595 |
+2.13% |
700 |
2025/1/31 |
3,520 |
3,520 |
3,520 |
3,520 |
-1.95% |
100 |
2025/1/30 |
3,590 |
3,590 |
3,590 |
3,590 |
+0.00% |
100 |
2025/1/29 |
3,580 |
3,590 |
3,520 |
3,590 |
+0.28% |
400 |
2025/1/28 |
3,640 |
3,645 |
3,575 |
3,580 |
-0.28% |
1,400 |
2025/1/27 |
3,590 |
3,590 |
3,590 |
3,590 |
+0.42% |
100 |
2025/1/24 |
3,530 |
3,575 |
3,505 |
3,575 |
-0.69% |
400 |
2025/1/23 |
3,600 |
3,600 |
3,600 |
3,600 |
-0.96% |
300 |
2025/1/22 |
3,485 |
3,635 |
3,485 |
3,635 |
+2.25% |
400 |
2025/1/21 |
3,560 |
3,560 |
3,555 |
3,555 |
-2.07% |
200 |
2025/1/20 |
3,575 |
3,640 |
3,575 |
3,630 |
+5.68% |
1,000 |
2025/1/17 |
3,390 |
3,435 |
3,360 |
3,435 |
+1.03% |
2,000 |
2025/1/16 |
3,400 |
3,400 |
3,400 |
3,400 |
+0.00% |
100 |
2025/1/15 |
3,380 |
3,400 |
3,380 |
3,400 |
-2.30% |
200 |
2025/1/14 |
3,480 |
3,480 |
3,480 |
3,480 |
+0.00% |
100 |
2025/1/10 |
3,480 |
3,480 |
3,480 |
3,480 |
-0.43% |
100 |
2025/1/9 |
3,495 |
3,495 |
3,495 |
3,495 |
-3.85% |
100 |
2025/1/8 |
3,635 |
3,635 |
3,635 |
3,635 |
-0.14% |
100 |
2025/1/7 |
3,640 |
3,640 |
3,635 |
3,640 |
+1.53% |
700 |
2025/1/6 |
3,655 |
3,655 |
3,535 |
3,585 |
-2.32% |
1,400 |
2024/12/30 |
3,610 |
3,670 |
3,470 |
3,670 |
+9.23% |
7,900 |
2024/12/27 |
3,290 |
3,360 |
3,290 |
3,360 |
+1.82% |
500 |
2024/12/26 |
3,285 |
3,300 |
3,285 |
3,300 |
+0.92% |
800 |
2024/12/25 |
3,245 |
3,270 |
3,245 |
3,270 |
+0.93% |
900 |
2024/12/24 |
3,130 |
3,240 |
3,130 |
3,240 |
+4.18% |
600 |
2024/12/23 |
3,115 |
3,115 |
3,110 |
3,110 |
-0.16% |
600 |
2024/12/20 |
3,130 |
3,130 |
3,075 |
3,115 |
+1.14% |
400 |
2024/12/19 |
3,080 |
3,080 |
3,080 |
3,080 |
-2.22% |
300 |
2024/12/18 |
3,165 |
3,180 |
3,150 |
3,150 |
-0.16% |
400 |
2024/12/17 |
3,155 |
3,155 |
3,155 |
3,155 |
+2.27% |
800 |
2024/12/16 |
3,085 |
3,085 |
3,085 |
3,085 |
+0.33% |
2,500 |
2024/12/13 |
3,070 |
3,075 |
3,070 |
3,075 |
+0.00% |
200 |
2024/12/12 |
3,080 |
3,080 |
3,005 |
3,075 |
-0.16% |
2,600 |
2024/12/11 |
3,020 |
3,080 |
3,015 |
3,080 |
+2.50% |
1,400 |
2024/12/6 |
3,005 |
3,005 |
3,005 |
3,005 |
-0.83% |
400 |
2024/12/5 |
3,055 |
3,055 |
3,010 |
3,030 |
-0.16% |
1,600 |
2024/12/4 |
3,100 |
3,100 |
3,030 |
3,035 |
-2.25% |
1,400 |
2024/12/3 |
3,170 |
3,185 |
3,105 |
3,105 |
-2.05% |
700 |
2024/11/29 |
3,170 |
3,170 |
3,170 |
3,170 |
+0.00% |
200 |
2024/11/28 |
3,170 |
3,170 |
3,170 |
3,170 |
+0.00% |
600 |
|