| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
4,100 |
4,110 |
3,790 |
3,875 |
-8.18% |
306,200 |
| 2025/8/14 |
4,270 |
4,330 |
4,065 |
4,220 |
+15.93% |
435,600 |
| 2025/8/13 |
3,590 |
3,675 |
3,550 |
3,640 |
+1.11% |
73,400 |
| 2025/8/12 |
3,610 |
3,610 |
3,535 |
3,600 |
-0.28% |
64,700 |
| 2025/8/8 |
3,545 |
3,635 |
3,525 |
3,610 |
+1.26% |
48,400 |
| 2025/8/7 |
3,465 |
3,575 |
3,355 |
3,565 |
+2.15% |
119,500 |
| 2025/8/6 |
3,395 |
3,490 |
3,390 |
3,490 |
+4.02% |
95,300 |
| 2025/8/5 |
3,320 |
3,390 |
3,290 |
3,355 |
+0.90% |
54,100 |
| 2025/8/4 |
3,120 |
3,350 |
3,105 |
3,325 |
+2.31% |
84,000 |
| 2025/8/1 |
3,275 |
3,340 |
3,155 |
3,250 |
-1.52% |
137,400 |
| 2025/7/31 |
3,170 |
3,330 |
3,150 |
3,300 |
+16.73% |
541,500 |
| 2025/7/30 |
2,834 |
2,873 |
2,764 |
2,827 |
-0.35% |
56,500 |
| 2025/7/29 |
2,877 |
2,877 |
2,780 |
2,837 |
-1.70% |
40,000 |
| 2025/7/28 |
3,000 |
3,050 |
2,851 |
2,886 |
-1.47% |
58,800 |
| 2025/7/25 |
2,882 |
2,967 |
2,860 |
2,929 |
+0.41% |
46,900 |
| 2025/7/24 |
2,977 |
2,977 |
2,880 |
2,917 |
-0.51% |
57,500 |
| 2025/7/23 |
2,946 |
2,978 |
2,901 |
2,932 |
+0.10% |
46,800 |
| 2025/7/22 |
2,945 |
2,983 |
2,904 |
2,929 |
-0.51% |
54,400 |
| 2025/7/18 |
2,954 |
3,025 |
2,892 |
2,944 |
-0.47% |
104,400 |
| 2025/7/17 |
3,080 |
3,195 |
2,935 |
2,958 |
-4.58% |
77,600 |
| 2025/7/16 |
3,070 |
3,130 |
3,015 |
3,100 |
+1.14% |
41,900 |
| 2025/7/15 |
3,100 |
3,130 |
3,000 |
3,065 |
-1.45% |
68,300 |
| 2025/7/14 |
3,085 |
3,140 |
3,065 |
3,110 |
-1.43% |
52,100 |
| 2025/7/11 |
3,270 |
3,275 |
3,145 |
3,155 |
-2.92% |
47,500 |
| 2025/7/10 |
3,180 |
3,260 |
3,090 |
3,250 |
+1.88% |
84,800 |
| 2025/7/9 |
3,330 |
3,370 |
3,115 |
3,190 |
-2.15% |
74,000 |
| 2025/7/8 |
3,260 |
3,300 |
3,215 |
3,260 |
+0.77% |
53,500 |
| 2025/7/7 |
3,090 |
3,240 |
3,060 |
3,235 |
+4.02% |
101,300 |
| 2025/7/4 |
2,991 |
3,175 |
2,988 |
3,110 |
+3.94% |
74,700 |
| 2025/7/3 |
2,985 |
3,130 |
2,966 |
2,992 |
-0.27% |
55,300 |
| 2025/7/2 |
3,050 |
3,090 |
2,959 |
3,000 |
-3.23% |
65,600 |
| 2025/7/1 |
3,160 |
3,220 |
3,060 |
3,100 |
-2.52% |
56,800 |
| 2025/6/30 |
3,270 |
3,295 |
3,150 |
3,180 |
-2.75% |
88,400 |
| 2025/6/27 |
3,080 |
3,300 |
3,040 |
3,270 |
+7.57% |
104,800 |
| 2025/6/26 |
3,090 |
3,165 |
3,040 |
3,040 |
-1.62% |
32,600 |
| 2025/6/25 |
3,140 |
3,180 |
3,035 |
3,090 |
-0.32% |
35,400 |
| 2025/6/24 |
3,065 |
3,220 |
3,015 |
3,100 |
+4.55% |
77,700 |
| 2025/6/23 |
2,940 |
3,040 |
2,930 |
2,965 |
-0.17% |
38,500 |
| 2025/6/20 |
3,045 |
3,045 |
2,930 |
2,970 |
-2.62% |
35,800 |
| 2025/6/19 |
3,095 |
3,105 |
2,975 |
3,050 |
-1.45% |
68,000 |
| 2025/6/18 |
3,170 |
3,200 |
3,095 |
3,095 |
-0.80% |
47,000 |
| 2025/6/17 |
3,150 |
3,285 |
3,095 |
3,120 |
+0.16% |
116,100 |
| 2025/6/16 |
3,050 |
3,125 |
3,035 |
3,115 |
+1.14% |
50,300 |
| 2025/6/13 |
3,095 |
3,100 |
2,945 |
3,080 |
+0.65% |
73,000 |
| 2025/6/12 |
3,085 |
3,085 |
2,910 |
3,060 |
+4.26% |
117,100 |
| 2025/6/11 |
2,885 |
2,975 |
2,860 |
2,935 |
+1.73% |
75,700 |
| 2025/6/10 |
2,755 |
2,920 |
2,755 |
2,885 |
+8.66% |
119,800 |
| 2025/6/9 |
2,615 |
2,655 |
2,540 |
2,655 |
+1.92% |
55,300 |
| 2025/6/6 |
2,685 |
2,700 |
2,605 |
2,605 |
-4.05% |
39,100 |
| 2025/6/5 |
2,750 |
2,815 |
2,710 |
2,715 |
-2.51% |
46,600 |
| 2025/6/4 |
2,835 |
2,875 |
2,730 |
2,785 |
-3.80% |
52,800 |
| 2025/6/3 |
2,800 |
2,915 |
2,785 |
2,895 |
+3.58% |
76,300 |
| 2025/6/2 |
2,750 |
2,825 |
2,750 |
2,795 |
+1.27% |
28,600 |
| 2025/5/30 |
2,745 |
2,770 |
2,700 |
2,760 |
+0.55% |
18,600 |
| 2025/5/29 |
2,675 |
2,755 |
2,655 |
2,745 |
+2.62% |
30,800 |
| 2025/5/28 |
2,725 |
2,780 |
2,660 |
2,675 |
-1.83% |
44,800 |
| 2025/5/27 |
2,655 |
2,725 |
2,650 |
2,725 |
+4.61% |
45,500 |
| 2025/5/26 |
2,555 |
2,610 |
2,482.5 |
2,605 |
+2.96% |
24,700 |
| 2025/5/23 |
2,520 |
2,580 |
2,505 |
2,530 |
+0.20% |
16,900 |
| 2025/5/22 |
2,515 |
2,570 |
2,515 |
2,525 |
-1.17% |
23,300 |
| 2025/5/21 |
2,540 |
2,595 |
2,497.5 |
2,555 |
+0.79% |
53,700 |
| 2025/5/20 |
2,510 |
2,620 |
2,480 |
2,535 |
+4.54% |
67,300 |
| 2025/5/19 |
2,390 |
2,460 |
2,350 |
2,425 |
+0.00% |
52,500 |
| 2025/5/16 |
2,387.5 |
2,495 |
2,362.5 |
2,425 |
+1.46% |
66,400 |
| 2025/5/15 |
2,250 |
2,480 |
2,250 |
2,390 |
+10.65% |
125,100 |
| 2025/5/14 |
2,157.5 |
2,187.5 |
2,147.5 |
2,160 |
+0.12% |
25,800 |
| 2025/5/13 |
2,180 |
2,197.5 |
2,137.5 |
2,157.5 |
-0.46% |
24,600 |
| 2025/5/12 |
2,182.5 |
2,220 |
2,132.5 |
2,167.5 |
-0.46% |
58,300 |
| 2025/5/9 |
2,190 |
2,217.5 |
2,140 |
2,177.5 |
+4.44% |
55,400 |
| 2025/5/8 |
2,102.5 |
2,120 |
2,067.5 |
2,085 |
-0.71% |
14,200 |
| 2025/5/7 |
2,105 |
2,110 |
2,067.5 |
2,100 |
-0.24% |
12,500 |
| 2025/5/2 |
2,102.5 |
2,115 |
2,070 |
2,105 |
+0.12% |
20,100 |
| 2025/5/1 |
2,140 |
2,152.5 |
2,092.5 |
2,102.5 |
-2.66% |
19,500 |
| 2025/4/30 |
2,125 |
2,195 |
2,117.5 |
2,160 |
+4.85% |
41,100 |
| 2025/4/28 |
2,067.5 |
2,092.5 |
2,030 |
2,060 |
-0.12% |
16,300 |
| 2025/4/25 |
2,025 |
2,062.5 |
2,025 |
2,062.5 |
+1.85% |
16,500 |
| 2025/4/24 |
2,075 |
2,100 |
2,020 |
2,025 |
-0.98% |
24,500 |
| 2025/4/23 |
2,020 |
2,050 |
2,002.5 |
2,045 |
+2.00% |
19,800 |
| 2025/4/22 |
2,105 |
2,120 |
2,005 |
2,005 |
-4.98% |
39,400 |
| 2025/4/21 |
2,077.5 |
2,110 |
2,070 |
2,110 |
+2.30% |
23,800 |
| 2025/4/18 |
1,940 |
2,072.5 |
1,940 |
2,062.5 |
+6.45% |
56,700 |
| 2025/4/17 |
1,965 |
1,985 |
1,932.5 |
1,937.5 |
+0.00% |
8,700 |
| 2025/4/16 |
1,982.5 |
2,005 |
1,930 |
1,937.5 |
-1.77% |
26,200 |
| 2025/4/15 |
1,945 |
2,010 |
1,932.5 |
1,972.5 |
+1.81% |
18,900 |
| 2025/4/14 |
1,965 |
1,997.5 |
1,937.5 |
1,937.5 |
-1.40% |
13,200 |
| 2025/4/11 |
1,915 |
1,990 |
1,890 |
1,965 |
+1.03% |
21,900 |
| 2025/4/10 |
1,955 |
1,955 |
1,887.5 |
1,945 |
+7.16% |
20,000 |
| 2025/4/9 |
1,887.5 |
1,897.5 |
1,772.5 |
1,815 |
-5.59% |
35,100 |
| 2025/4/8 |
1,815 |
1,950 |
1,815 |
1,922.5 |
+12.43% |
44,200 |
| 2025/4/7 |
1,737.5 |
1,832.5 |
1,705 |
1,710 |
-8.56% |
45,700 |
| 2025/4/4 |
1,990 |
2,015 |
1,832.5 |
1,870 |
-6.15% |
55,200 |
| 2025/4/3 |
1,912.5 |
1,992.5 |
1,897.5 |
1,992.5 |
+1.53% |
22,900 |
| 2025/4/2 |
1,950 |
2,005 |
1,942.5 |
1,962.5 |
+1.95% |
29,300 |
| 2025/4/1 |
1,962.5 |
2,005 |
1,902.5 |
1,925 |
-0.13% |
27,700 |
| 2025/3/31 |
1,967.5 |
1,967.5 |
1,900 |
1,927.5 |
-2.28% |
25,600 |
| 2025/3/28 |
2,025 |
2,052.5 |
1,970 |
1,972.5 |
-1.74% |
28,900 |
| 2025/3/27 |
1,987.5 |
2,010 |
1,977.5 |
2,007.5 |
+0.38% |
20,400 |
| 2025/3/26 |
1,915 |
2,015 |
1,905 |
2,000 |
+3.23% |
36,200 |
| 2025/3/25 |
1,995 |
2,010 |
1,935 |
1,937.5 |
-2.39% |
26,500 |
| 2025/3/24 |
1,967.5 |
2,002.5 |
1,945 |
1,985 |
+4.47% |
70,500 |
| 2025/3/21 |
1,912.5 |
1,922.5 |
1,847.5 |
1,900 |
+0.13% |
48,500 |
| 2025/3/19 |
1,795 |
1,905 |
1,775 |
1,897.5 |
+5.71% |
58,000 |
| 2025/3/18 |
1,802.5 |
1,805 |
1,772.5 |
1,795 |
+0.56% |
9,800 |
| 2025/3/17 |
1,785 |
1,812.5 |
1,785 |
1,785 |
+0.28% |
14,300 |
| 2025/3/14 |
1,730 |
1,807.5 |
1,730 |
1,780 |
-0.14% |
21,800 |
| 2025/3/13 |
1,782.5 |
1,817.5 |
1,747.5 |
1,782.5 |
+0.00% |
31,400 |
| 2025/3/12 |
1,710 |
1,795 |
1,710 |
1,782.5 |
+4.39% |
39,600 |
| 2025/3/11 |
1,650 |
1,712.5 |
1,607.5 |
1,707.5 |
+1.64% |
23,400 |
| 2025/3/10 |
1,677.5 |
1,695 |
1,650 |
1,680 |
+0.75% |
28,000 |
| 2025/3/7 |
1,700 |
1,727.5 |
1,655 |
1,667.5 |
-1.91% |
32,200 |
| 2025/3/6 |
1,555 |
1,725 |
1,555 |
1,700 |
+9.32% |
54,000 |
| 2025/3/5 |
1,587.5 |
1,620 |
1,517.5 |
1,555 |
-2.96% |
64,800 |
| 2025/3/4 |
1,592.5 |
1,635 |
1,547.5 |
1,602.5 |
+8.90% |
154,800 |
| 2025/3/3 |
1,525 |
1,530 |
1,455 |
1,471.5 |
-2.39% |
39,800 |
| 2025/2/28 |
1,540 |
1,545 |
1,496.5 |
1,507.5 |
-3.37% |
35,700 |
| 2025/2/27 |
1,670 |
1,670 |
1,560 |
1,560 |
-5.17% |
22,100 |
| 2025/2/26 |
1,680 |
1,690 |
1,637.5 |
1,645 |
-2.52% |
24,800 |
| 2025/2/25 |
1,647.5 |
1,705 |
1,647.5 |
1,687.5 |
+1.20% |
27,400 |
| 2025/2/21 |
1,802.5 |
1,802.5 |
1,667.5 |
1,667.5 |
-8.25% |
50,000 |
| 2025/2/20 |
1,760 |
1,855 |
1,757.5 |
1,817.5 |
+1.25% |
32,900 |
| 2025/2/19 |
1,817.5 |
1,817.5 |
1,745 |
1,795 |
-1.24% |
36,300 |
| 2025/2/18 |
1,757.5 |
1,847.5 |
1,710 |
1,817.5 |
+0.14% |
38,600 |
| 2025/2/17 |
1,787.5 |
1,847.5 |
1,740 |
1,815 |
+2.25% |
55,700 |
|
