| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
4,465 |
4,500 |
4,315 |
4,320 |
-2.04% |
233,400 |
| 2025/8/14 |
4,375 |
4,480 |
4,335 |
4,410 |
+0.80% |
253,900 |
| 2025/8/13 |
4,285 |
4,400 |
4,255 |
4,375 |
+0.92% |
156,500 |
| 2025/8/12 |
4,340 |
4,385 |
4,280 |
4,335 |
-1.37% |
179,800 |
| 2025/8/8 |
4,400 |
4,425 |
4,350 |
4,395 |
+0.34% |
154,700 |
| 2025/8/7 |
4,380 |
4,570 |
4,360 |
4,380 |
+0.46% |
342,600 |
| 2025/8/6 |
4,295 |
4,380 |
4,295 |
4,360 |
+1.51% |
174,500 |
| 2025/8/5 |
4,285 |
4,345 |
4,260 |
4,295 |
+0.70% |
197,900 |
| 2025/8/4 |
4,100 |
4,290 |
4,090 |
4,265 |
+1.07% |
269,700 |
| 2025/8/1 |
4,140 |
4,235 |
4,110 |
4,220 |
+2.30% |
247,100 |
| 2025/7/31 |
4,020 |
4,185 |
4,020 |
4,125 |
+2.61% |
432,100 |
| 2025/7/30 |
3,755 |
4,090 |
3,750 |
4,020 |
+6.91% |
481,500 |
| 2025/7/29 |
3,675 |
3,810 |
3,660 |
3,760 |
+2.04% |
263,600 |
| 2025/7/28 |
3,805 |
3,815 |
3,660 |
3,685 |
-4.16% |
246,400 |
| 2025/7/25 |
3,800 |
3,865 |
3,790 |
3,845 |
+1.18% |
99,100 |
| 2025/7/24 |
3,765 |
3,805 |
3,740 |
3,800 |
+1.74% |
177,100 |
| 2025/7/23 |
3,810 |
3,820 |
3,715 |
3,735 |
-1.32% |
112,100 |
| 2025/7/22 |
3,830 |
3,845 |
3,765 |
3,785 |
-1.82% |
121,800 |
| 2025/7/18 |
3,870 |
3,885 |
3,850 |
3,855 |
-0.90% |
65,800 |
| 2025/7/17 |
3,825 |
3,890 |
3,800 |
3,890 |
+3.05% |
110,700 |
| 2025/7/16 |
3,770 |
3,830 |
3,745 |
3,775 |
-0.26% |
165,800 |
| 2025/7/15 |
3,840 |
3,845 |
3,770 |
3,785 |
-0.79% |
72,800 |
| 2025/7/14 |
3,790 |
3,820 |
3,735 |
3,815 |
+0.93% |
87,300 |
| 2025/7/11 |
3,765 |
3,800 |
3,745 |
3,780 |
-1.05% |
263,600 |
| 2025/7/10 |
3,895 |
3,905 |
3,795 |
3,820 |
-1.93% |
177,800 |
| 2025/7/9 |
3,995 |
4,000 |
3,835 |
3,895 |
-2.50% |
254,900 |
| 2025/7/8 |
3,955 |
4,005 |
3,935 |
3,995 |
+0.50% |
191,600 |
| 2025/7/7 |
3,930 |
3,985 |
3,920 |
3,975 |
+2.05% |
140,700 |
| 2025/7/4 |
3,905 |
3,910 |
3,830 |
3,895 |
-0.51% |
124,800 |
| 2025/7/3 |
3,945 |
3,975 |
3,895 |
3,915 |
-0.51% |
208,100 |
| 2025/7/2 |
3,925 |
3,990 |
3,905 |
3,935 |
+0.13% |
324,300 |
| 2025/7/1 |
3,855 |
3,945 |
3,825 |
3,930 |
+0.64% |
112,000 |
| 2025/6/30 |
3,925 |
3,955 |
3,905 |
3,905 |
+0.51% |
126,900 |
| 2025/6/27 |
3,830 |
3,895 |
3,820 |
3,885 |
+0.78% |
167,800 |
| 2025/6/26 |
3,830 |
3,895 |
3,790 |
3,855 |
+0.78% |
129,700 |
| 2025/6/25 |
3,840 |
3,870 |
3,810 |
3,825 |
-0.39% |
100,000 |
| 2025/6/24 |
3,845 |
3,885 |
3,825 |
3,840 |
+0.92% |
97,900 |
| 2025/6/23 |
3,735 |
3,845 |
3,735 |
3,805 |
+1.47% |
161,400 |
| 2025/6/20 |
3,820 |
3,830 |
3,735 |
3,750 |
-1.83% |
616,400 |
| 2025/6/19 |
3,790 |
3,845 |
3,750 |
3,820 |
+1.46% |
160,500 |
| 2025/6/18 |
3,740 |
3,810 |
3,705 |
3,765 |
+0.53% |
178,600 |
| 2025/6/17 |
3,750 |
3,815 |
3,720 |
3,745 |
-1.06% |
199,200 |
| 2025/6/16 |
3,780 |
3,810 |
3,750 |
3,785 |
-0.26% |
243,400 |
| 2025/6/13 |
3,900 |
3,900 |
3,765 |
3,795 |
-3.44% |
248,700 |
| 2025/6/12 |
3,920 |
3,960 |
3,890 |
3,930 |
-0.63% |
125,900 |
| 2025/6/11 |
3,955 |
3,965 |
3,940 |
3,955 |
+0.64% |
111,500 |
| 2025/6/10 |
3,900 |
3,955 |
3,840 |
3,930 |
-0.13% |
113,800 |
| 2025/6/9 |
3,960 |
3,975 |
3,895 |
3,935 |
+1.16% |
124,800 |
| 2025/6/6 |
3,885 |
3,920 |
3,865 |
3,890 |
+0.65% |
147,600 |
| 2025/6/5 |
3,795 |
3,865 |
3,785 |
3,865 |
+1.05% |
108,900 |
| 2025/6/4 |
3,785 |
3,825 |
3,785 |
3,825 |
+1.19% |
98,800 |
| 2025/6/3 |
3,800 |
3,830 |
3,770 |
3,780 |
-0.26% |
131,400 |
| 2025/6/2 |
3,780 |
3,790 |
3,735 |
3,790 |
+1.07% |
116,800 |
| 2025/5/30 |
3,680 |
3,770 |
3,645 |
3,750 |
+1.76% |
213,700 |
| 2025/5/29 |
3,665 |
3,700 |
3,650 |
3,685 |
-0.14% |
109,700 |
| 2025/5/28 |
3,740 |
3,740 |
3,670 |
3,690 |
-0.27% |
101,100 |
| 2025/5/27 |
3,700 |
3,710 |
3,655 |
3,700 |
+0.82% |
80,500 |
| 2025/5/26 |
3,650 |
3,720 |
3,645 |
3,670 |
+1.38% |
120,100 |
| 2025/5/23 |
3,600 |
3,645 |
3,585 |
3,620 |
+0.42% |
85,000 |
| 2025/5/22 |
3,530 |
3,655 |
3,515 |
3,605 |
+1.84% |
144,800 |
| 2025/5/21 |
3,600 |
3,610 |
3,525 |
3,540 |
-0.84% |
115,000 |
| 2025/5/20 |
3,575 |
3,640 |
3,520 |
3,570 |
-0.14% |
143,100 |
| 2025/5/19 |
3,540 |
3,585 |
3,515 |
3,575 |
+0.99% |
83,100 |
| 2025/5/16 |
3,520 |
3,585 |
3,515 |
3,540 |
-0.28% |
124,200 |
| 2025/5/15 |
3,490 |
3,590 |
3,480 |
3,550 |
+1.00% |
125,500 |
| 2025/5/14 |
3,550 |
3,560 |
3,495 |
3,515 |
-0.57% |
68,200 |
| 2025/5/13 |
3,555 |
3,570 |
3,520 |
3,535 |
-0.84% |
87,200 |
| 2025/5/12 |
3,550 |
3,595 |
3,520 |
3,565 |
+0.42% |
148,800 |
| 2025/5/9 |
3,500 |
3,605 |
3,470 |
3,550 |
+1.72% |
227,200 |
| 2025/5/8 |
3,375 |
3,530 |
3,370 |
3,490 |
+1.90% |
265,900 |
| 2025/5/7 |
3,400 |
3,490 |
3,350 |
3,425 |
-1.01% |
271,700 |
| 2025/5/2 |
3,540 |
3,540 |
3,415 |
3,460 |
-4.16% |
512,200 |
| 2025/5/1 |
3,480 |
3,660 |
3,425 |
3,610 |
+19.73% |
951,300 |
| 2025/4/30 |
3,055 |
3,070 |
3,010 |
3,015 |
-0.50% |
155,000 |
| 2025/4/28 |
3,010 |
3,060 |
2,996 |
3,030 |
+2.12% |
111,600 |
| 2025/4/25 |
2,981 |
2,995 |
2,955 |
2,967 |
-0.54% |
119,000 |
| 2025/4/24 |
3,025 |
3,045 |
2,948 |
2,983 |
-1.55% |
86,200 |
| 2025/4/23 |
3,070 |
3,085 |
2,999 |
3,030 |
-1.62% |
111,700 |
| 2025/4/22 |
3,110 |
3,125 |
3,045 |
3,080 |
-1.12% |
106,100 |
| 2025/4/21 |
3,000 |
3,120 |
2,994 |
3,115 |
+3.49% |
159,400 |
| 2025/4/18 |
2,919 |
3,035 |
2,919 |
3,010 |
+3.12% |
87,500 |
| 2025/4/17 |
2,904 |
2,935 |
2,882 |
2,919 |
+1.53% |
79,900 |
| 2025/4/16 |
2,850 |
2,899 |
2,828 |
2,875 |
+0.88% |
91,400 |
| 2025/4/15 |
2,879 |
2,899 |
2,835 |
2,850 |
+0.00% |
57,100 |
| 2025/4/14 |
2,847 |
2,890 |
2,833 |
2,850 |
+0.21% |
62,500 |
| 2025/4/11 |
2,790 |
2,854 |
2,707 |
2,844 |
+1.83% |
126,500 |
| 2025/4/10 |
2,787 |
2,837 |
2,703 |
2,793 |
+5.92% |
117,000 |
| 2025/4/9 |
2,628 |
2,652 |
2,579 |
2,637 |
-1.53% |
134,500 |
| 2025/4/8 |
2,601 |
2,700 |
2,601 |
2,678 |
+6.35% |
201,000 |
| 2025/4/7 |
2,504 |
2,620 |
2,485 |
2,518 |
-7.12% |
159,200 |
| 2025/4/4 |
2,695 |
2,751 |
2,680 |
2,711 |
+0.18% |
118,200 |
| 2025/4/3 |
2,646 |
2,760 |
2,646 |
2,706 |
-2.38% |
75,500 |
| 2025/4/2 |
2,773 |
2,793 |
2,749 |
2,772 |
-0.04% |
56,000 |
| 2025/4/1 |
2,790 |
2,828 |
2,766 |
2,773 |
-0.61% |
51,000 |
| 2025/3/31 |
2,849 |
2,849 |
2,771 |
2,790 |
-2.96% |
81,400 |
| 2025/3/28 |
2,886 |
2,887 |
2,847 |
2,875 |
-1.84% |
86,900 |
| 2025/3/27 |
2,875 |
2,932 |
2,873 |
2,929 |
+0.14% |
81,800 |
| 2025/3/26 |
2,931 |
2,957 |
2,914 |
2,925 |
-0.17% |
118,100 |
| 2025/3/25 |
2,940 |
2,951 |
2,904 |
2,930 |
+1.10% |
88,300 |
| 2025/3/24 |
2,938 |
2,944 |
2,885 |
2,898 |
-0.82% |
84,800 |
| 2025/3/21 |
2,910 |
2,977 |
2,885 |
2,922 |
+0.93% |
185,500 |
| 2025/3/19 |
2,914 |
2,919 |
2,883 |
2,895 |
-1.13% |
86,600 |
| 2025/3/18 |
2,904 |
2,976 |
2,880 |
2,928 |
+1.46% |
142,700 |
| 2025/3/17 |
2,900 |
2,910 |
2,866 |
2,886 |
+1.26% |
79,000 |
| 2025/3/14 |
2,845 |
2,870 |
2,804 |
2,850 |
-0.90% |
106,400 |
| 2025/3/13 |
2,848 |
2,911 |
2,838 |
2,876 |
+2.79% |
237,100 |
| 2025/3/12 |
2,764 |
2,824 |
2,733 |
2,798 |
+0.76% |
154,400 |
| 2025/3/11 |
2,805 |
2,842 |
2,756 |
2,777 |
-2.60% |
120,000 |
| 2025/3/10 |
2,899 |
2,923 |
2,847 |
2,851 |
-0.14% |
127,600 |
| 2025/3/7 |
2,798 |
2,884 |
2,798 |
2,855 |
+0.25% |
186,900 |
| 2025/3/6 |
2,913 |
2,929 |
2,811 |
2,848 |
+2.37% |
176,600 |
| 2025/3/5 |
2,854 |
2,861 |
2,729 |
2,782 |
+2.32% |
219,500 |
| 2025/3/4 |
2,733 |
2,778 |
2,701 |
2,719 |
-0.33% |
102,100 |
| 2025/3/3 |
2,718 |
2,747 |
2,700 |
2,728 |
+2.25% |
84,300 |
| 2025/2/28 |
2,701 |
2,715 |
2,660 |
2,668 |
-1.95% |
116,600 |
| 2025/2/27 |
2,717 |
2,770 |
2,697 |
2,721 |
+0.04% |
176,800 |
| 2025/2/26 |
2,781 |
2,805 |
2,713 |
2,720 |
-2.82% |
299,500 |
| 2025/2/25 |
2,761 |
2,899 |
2,757 |
2,799 |
+0.04% |
141,700 |
| 2025/2/21 |
2,801 |
2,813 |
2,765 |
2,798 |
-0.04% |
86,700 |
| 2025/2/20 |
2,903 |
2,916 |
2,783 |
2,799 |
-4.67% |
157,400 |
| 2025/2/19 |
2,907 |
2,946 |
2,904 |
2,936 |
+0.72% |
108,800 |
| 2025/2/18 |
2,912 |
2,939 |
2,883 |
2,915 |
+1.85% |
95,200 |
| 2025/2/17 |
2,900 |
2,919 |
2,862 |
2,862 |
-1.00% |
65,700 |
|
