日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
3,525 |
3,570 |
3,440 |
3,470 |
+0.14% |
1,887,800 |
2025/8/14 |
3,645 |
3,650 |
3,350 |
3,465 |
-14.44% |
4,027,100 |
2025/8/13 |
4,070 |
4,110 |
3,990 |
4,050 |
+1.38% |
548,700 |
2025/8/12 |
3,985 |
4,005 |
3,925 |
3,995 |
+1.01% |
324,700 |
2025/8/8 |
4,025 |
4,065 |
3,945 |
3,955 |
-1.25% |
256,700 |
2025/8/7 |
3,960 |
4,030 |
3,945 |
4,005 |
+2.04% |
293,100 |
2025/8/6 |
4,215 |
4,230 |
3,915 |
3,925 |
-7.76% |
525,300 |
2025/8/5 |
4,300 |
4,330 |
4,235 |
4,255 |
+0.00% |
255,200 |
2025/8/4 |
4,195 |
4,310 |
4,125 |
4,255 |
+1.43% |
439,100 |
2025/8/1 |
4,115 |
4,195 |
4,100 |
4,195 |
+1.94% |
188,500 |
2025/7/31 |
4,020 |
4,120 |
4,015 |
4,115 |
+1.11% |
269,000 |
2025/7/30 |
4,150 |
4,150 |
4,010 |
4,070 |
-2.05% |
329,500 |
2025/7/29 |
4,215 |
4,220 |
4,080 |
4,155 |
-1.19% |
343,700 |
2025/7/28 |
4,225 |
4,235 |
4,100 |
4,205 |
+2.94% |
461,000 |
2025/7/25 |
4,025 |
4,245 |
4,025 |
4,085 |
+3.94% |
739,000 |
2025/7/24 |
4,050 |
4,060 |
3,885 |
3,930 |
-1.75% |
342,700 |
2025/7/23 |
3,950 |
4,025 |
3,940 |
4,000 |
+1.65% |
252,100 |
2025/7/22 |
3,900 |
3,970 |
3,880 |
3,935 |
+1.42% |
229,700 |
2025/7/18 |
3,885 |
3,930 |
3,865 |
3,880 |
-0.13% |
202,700 |
2025/7/17 |
3,815 |
3,920 |
3,815 |
3,885 |
+2.51% |
352,400 |
2025/7/16 |
3,810 |
3,845 |
3,690 |
3,790 |
+0.66% |
365,700 |
2025/7/15 |
3,785 |
3,815 |
3,730 |
3,765 |
+0.40% |
454,300 |
2025/7/14 |
3,665 |
3,755 |
3,645 |
3,750 |
+1.08% |
282,000 |
2025/7/11 |
3,700 |
3,735 |
3,680 |
3,710 |
-0.40% |
288,500 |
2025/7/10 |
3,650 |
3,745 |
3,630 |
3,725 |
+3.33% |
410,300 |
2025/7/9 |
3,735 |
3,735 |
3,480 |
3,605 |
-3.48% |
588,800 |
2025/7/8 |
3,710 |
3,780 |
3,710 |
3,735 |
+2.33% |
355,600 |
2025/7/7 |
3,555 |
3,665 |
3,555 |
3,650 |
+3.11% |
231,900 |
2025/7/4 |
3,550 |
3,595 |
3,515 |
3,540 |
+0.57% |
212,300 |
2025/7/3 |
3,605 |
3,645 |
3,515 |
3,520 |
-3.16% |
358,800 |
2025/7/2 |
3,700 |
3,740 |
3,625 |
3,635 |
-1.62% |
264,800 |
2025/7/1 |
3,835 |
3,845 |
3,695 |
3,695 |
-3.90% |
241,500 |
2025/6/30 |
3,725 |
3,845 |
3,715 |
3,845 |
+3.22% |
260,600 |
2025/6/27 |
3,770 |
3,825 |
3,675 |
3,725 |
+0.13% |
202,900 |
2025/6/26 |
3,860 |
3,915 |
3,710 |
3,720 |
-3.00% |
336,500 |
2025/6/25 |
3,825 |
3,865 |
3,730 |
3,835 |
+0.00% |
277,900 |
2025/6/24 |
3,760 |
3,875 |
3,695 |
3,835 |
+3.51% |
340,400 |
2025/6/23 |
3,715 |
3,745 |
3,655 |
3,705 |
-0.94% |
310,400 |
2025/6/20 |
3,905 |
3,945 |
3,740 |
3,740 |
-2.60% |
338,800 |
2025/6/19 |
3,885 |
3,975 |
3,840 |
3,840 |
+0.52% |
553,800 |
2025/6/18 |
3,850 |
3,940 |
3,790 |
3,820 |
+0.00% |
475,300 |
2025/6/17 |
3,740 |
3,880 |
3,705 |
3,820 |
+4.09% |
582,000 |
2025/6/16 |
3,645 |
3,675 |
3,560 |
3,670 |
+1.80% |
254,100 |
2025/6/13 |
3,795 |
3,800 |
3,595 |
3,605 |
-3.22% |
407,200 |
2025/6/12 |
3,755 |
3,795 |
3,710 |
3,725 |
-0.80% |
312,700 |
2025/6/11 |
3,750 |
3,840 |
3,740 |
3,755 |
-1.05% |
343,800 |
2025/6/10 |
3,895 |
3,900 |
3,775 |
3,795 |
-1.30% |
279,800 |
2025/6/9 |
3,890 |
3,930 |
3,810 |
3,845 |
-0.26% |
264,300 |
2025/6/6 |
4,155 |
4,180 |
3,835 |
3,855 |
-7.00% |
627,900 |
2025/6/5 |
4,150 |
4,275 |
4,130 |
4,145 |
+0.00% |
437,600 |
2025/6/4 |
4,090 |
4,170 |
4,055 |
4,145 |
+3.11% |
719,200 |
2025/6/3 |
3,990 |
4,225 |
3,965 |
4,020 |
+7.63% |
1,317,300 |
2025/6/2 |
3,640 |
3,750 |
3,635 |
3,735 |
+2.75% |
319,500 |
2025/5/30 |
3,640 |
3,695 |
3,600 |
3,635 |
-0.95% |
273,800 |
2025/5/29 |
3,630 |
3,720 |
3,585 |
3,670 |
+2.23% |
280,800 |
2025/5/28 |
3,770 |
3,780 |
3,590 |
3,590 |
-4.14% |
270,300 |
2025/5/27 |
3,750 |
3,760 |
3,700 |
3,745 |
+0.54% |
181,300 |
2025/5/26 |
3,660 |
3,820 |
3,645 |
3,725 |
+1.50% |
296,000 |
2025/5/23 |
3,675 |
3,715 |
3,610 |
3,670 |
+0.27% |
328,400 |
2025/5/22 |
3,650 |
3,705 |
3,630 |
3,660 |
-1.08% |
239,600 |
2025/5/21 |
3,665 |
3,755 |
3,625 |
3,700 |
+0.27% |
340,000 |
2025/5/20 |
3,800 |
3,810 |
3,660 |
3,690 |
-3.15% |
443,200 |
2025/5/19 |
3,850 |
3,855 |
3,700 |
3,810 |
-1.30% |
539,900 |
2025/5/16 |
3,870 |
3,995 |
3,730 |
3,860 |
-6.99% |
985,900 |
2025/5/15 |
4,145 |
4,235 |
4,130 |
4,150 |
+0.12% |
381,700 |
2025/5/14 |
4,160 |
4,190 |
4,045 |
4,145 |
+0.36% |
171,000 |
2025/5/13 |
4,105 |
4,215 |
4,085 |
4,130 |
+1.60% |
312,900 |
2025/5/12 |
4,080 |
4,115 |
4,035 |
4,065 |
-0.37% |
140,400 |
2025/5/9 |
4,055 |
4,115 |
4,025 |
4,080 |
+0.25% |
210,500 |
2025/5/8 |
4,070 |
4,090 |
4,025 |
4,070 |
+1.12% |
203,200 |
2025/5/7 |
4,000 |
4,085 |
3,980 |
4,025 |
+1.26% |
189,100 |
2025/5/2 |
3,975 |
4,025 |
3,890 |
3,975 |
-0.87% |
242,600 |
2025/5/1 |
4,035 |
4,075 |
3,895 |
4,010 |
-0.62% |
259,800 |
2025/4/30 |
4,050 |
4,065 |
4,005 |
4,035 |
+0.00% |
134,900 |
2025/4/28 |
3,960 |
4,055 |
3,950 |
4,035 |
+1.89% |
177,500 |
2025/4/25 |
4,090 |
4,100 |
3,940 |
3,960 |
-1.86% |
304,200 |
2025/4/24 |
4,000 |
4,120 |
3,950 |
4,035 |
+3.99% |
436,900 |
2025/4/23 |
4,000 |
4,005 |
3,830 |
3,880 |
-1.52% |
334,800 |
2025/4/22 |
4,015 |
4,020 |
3,870 |
3,940 |
-1.87% |
266,900 |
2025/4/21 |
3,830 |
4,060 |
3,830 |
4,015 |
+4.83% |
448,600 |
2025/4/18 |
3,700 |
3,860 |
3,680 |
3,830 |
+3.79% |
242,900 |
2025/4/17 |
3,660 |
3,705 |
3,615 |
3,690 |
+1.93% |
179,200 |
2025/4/16 |
3,685 |
3,745 |
3,585 |
3,620 |
+0.00% |
346,500 |
2025/4/15 |
3,620 |
3,640 |
3,580 |
3,620 |
+1.12% |
168,100 |
2025/4/14 |
3,635 |
3,680 |
3,555 |
3,580 |
-0.42% |
262,700 |
2025/4/11 |
3,310 |
3,605 |
3,285 |
3,595 |
+5.74% |
357,200 |
2025/4/10 |
3,375 |
3,415 |
3,260 |
3,400 |
+9.85% |
404,900 |
2025/4/9 |
3,140 |
3,155 |
3,055 |
3,095 |
-3.58% |
336,800 |
2025/4/8 |
3,180 |
3,310 |
3,180 |
3,210 |
+7.00% |
370,500 |
2025/4/7 |
3,115 |
3,140 |
2,987 |
3,000 |
-11.63% |
713,600 |
2025/4/4 |
3,480 |
3,525 |
3,330 |
3,395 |
-4.77% |
381,900 |
2025/4/3 |
3,400 |
3,675 |
3,400 |
3,565 |
+0.14% |
401,400 |
2025/4/2 |
3,485 |
3,595 |
3,420 |
3,560 |
+3.64% |
255,300 |
2025/4/1 |
3,505 |
3,535 |
3,425 |
3,435 |
-2.83% |
265,300 |
2025/3/31 |
3,560 |
3,625 |
3,535 |
3,535 |
-3.42% |
241,300 |
2025/3/28 |
3,735 |
3,765 |
3,630 |
3,660 |
-2.92% |
206,000 |
2025/3/27 |
3,580 |
3,770 |
3,550 |
3,770 |
+3.29% |
310,300 |
2025/3/26 |
3,715 |
3,745 |
3,640 |
3,650 |
-0.14% |
172,500 |
2025/3/25 |
3,725 |
3,725 |
3,655 |
3,655 |
-1.88% |
178,900 |
2025/3/24 |
3,720 |
3,805 |
3,700 |
3,725 |
+1.22% |
228,000 |
2025/3/21 |
3,840 |
3,840 |
3,665 |
3,680 |
-2.65% |
475,900 |
2025/3/19 |
3,810 |
3,895 |
3,775 |
3,780 |
-1.95% |
268,200 |
2025/3/18 |
3,875 |
3,930 |
3,830 |
3,855 |
+0.00% |
248,800 |
2025/3/17 |
3,790 |
3,875 |
3,695 |
3,855 |
+3.63% |
382,000 |
2025/3/14 |
3,685 |
3,720 |
3,595 |
3,720 |
+0.81% |
425,700 |
2025/3/13 |
3,840 |
3,845 |
3,655 |
3,690 |
-2.51% |
324,000 |
2025/3/12 |
3,710 |
3,855 |
3,655 |
3,785 |
+2.99% |
530,300 |
2025/3/11 |
3,600 |
3,685 |
3,520 |
3,675 |
+0.68% |
545,000 |
2025/3/10 |
3,570 |
3,650 |
3,535 |
3,650 |
+3.11% |
390,300 |
2025/3/7 |
3,650 |
3,685 |
3,540 |
3,540 |
-4.19% |
394,700 |
2025/3/6 |
3,700 |
3,745 |
3,660 |
3,695 |
+1.09% |
279,000 |
2025/3/5 |
3,760 |
3,770 |
3,620 |
3,655 |
-2.14% |
471,700 |
2025/3/4 |
3,825 |
3,840 |
3,700 |
3,735 |
-3.74% |
561,400 |
2025/3/3 |
3,940 |
3,990 |
3,845 |
3,880 |
-0.51% |
593,900 |
2025/2/28 |
4,125 |
4,150 |
3,850 |
3,900 |
-4.88% |
1,030,900 |
2025/2/27 |
4,170 |
4,170 |
4,025 |
4,100 |
+0.00% |
549,200 |
2025/2/26 |
4,100 |
4,165 |
4,085 |
4,100 |
-1.68% |
477,400 |
2025/2/25 |
4,020 |
4,200 |
4,020 |
4,170 |
+1.21% |
476,400 |
2025/2/21 |
4,100 |
4,150 |
4,030 |
4,120 |
-0.36% |
394,100 |
2025/2/20 |
4,120 |
4,230 |
4,105 |
4,135 |
-1.08% |
550,500 |
2025/2/19 |
4,030 |
4,235 |
4,000 |
4,180 |
+7.32% |
927,200 |
2025/2/18 |
3,965 |
4,115 |
3,880 |
3,895 |
-0.13% |
984,500 |
2025/2/17 |
4,150 |
4,225 |
3,880 |
3,900 |
-1.27% |
1,540,900 |
|