| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
4,150 |
4,245 |
4,140 |
4,140 |
-0.24% |
50,900 |
| 2025/8/7 |
4,115 |
4,170 |
4,055 |
4,150 |
+0.85% |
28,200 |
| 2025/8/6 |
4,125 |
4,170 |
4,055 |
4,115 |
-0.24% |
29,500 |
| 2025/8/5 |
4,010 |
4,150 |
3,965 |
4,125 |
+4.43% |
49,500 |
| 2025/8/4 |
3,970 |
4,120 |
3,915 |
3,950 |
-1.62% |
48,700 |
| 2025/8/1 |
4,090 |
4,090 |
3,990 |
4,015 |
-1.35% |
34,900 |
| 2025/7/31 |
4,150 |
4,150 |
4,030 |
4,070 |
-1.81% |
37,200 |
| 2025/7/30 |
4,140 |
4,220 |
4,060 |
4,145 |
+1.47% |
63,600 |
| 2025/7/29 |
3,950 |
4,135 |
3,870 |
4,085 |
+3.42% |
81,800 |
| 2025/7/28 |
3,825 |
4,000 |
3,755 |
3,950 |
+3.00% |
53,200 |
| 2025/7/25 |
3,930 |
4,035 |
3,835 |
3,835 |
-2.17% |
54,300 |
| 2025/7/24 |
4,040 |
4,080 |
3,920 |
3,920 |
-2.97% |
67,500 |
| 2025/7/23 |
4,065 |
4,065 |
3,910 |
4,040 |
-1.70% |
103,200 |
| 2025/7/22 |
3,880 |
4,110 |
3,850 |
4,110 |
+10.48% |
197,000 |
| 2025/7/18 |
3,670 |
3,750 |
3,640 |
3,720 |
+1.78% |
40,900 |
| 2025/7/17 |
3,740 |
3,840 |
3,620 |
3,655 |
-0.54% |
117,600 |
| 2025/7/16 |
3,535 |
3,780 |
3,535 |
3,675 |
+6.06% |
95,000 |
| 2025/7/15 |
3,460 |
3,545 |
3,410 |
3,465 |
-0.72% |
43,300 |
| 2025/7/14 |
3,580 |
3,585 |
3,490 |
3,490 |
-2.79% |
16,900 |
| 2025/7/11 |
3,615 |
3,640 |
3,570 |
3,590 |
+0.42% |
20,100 |
| 2025/7/10 |
3,730 |
3,730 |
3,540 |
3,575 |
-2.32% |
43,200 |
| 2025/7/9 |
3,495 |
3,660 |
3,455 |
3,660 |
+6.09% |
50,300 |
| 2025/7/8 |
3,300 |
3,450 |
3,250 |
3,450 |
+4.39% |
37,400 |
| 2025/7/7 |
3,270 |
3,400 |
3,270 |
3,305 |
-0.30% |
31,000 |
| 2025/7/4 |
3,360 |
3,360 |
3,290 |
3,315 |
-1.78% |
40,700 |
| 2025/7/3 |
3,580 |
3,580 |
3,375 |
3,375 |
-6.12% |
53,400 |
| 2025/7/2 |
3,450 |
3,625 |
3,395 |
3,595 |
+3.45% |
43,400 |
| 2025/7/1 |
3,595 |
3,595 |
3,460 |
3,475 |
-3.34% |
36,100 |
| 2025/6/30 |
3,550 |
3,645 |
3,540 |
3,595 |
+0.98% |
37,400 |
| 2025/6/27 |
3,735 |
3,750 |
3,555 |
3,560 |
-2.06% |
65,800 |
| 2025/6/26 |
3,675 |
3,910 |
3,635 |
3,635 |
-0.82% |
147,700 |
| 2025/6/25 |
3,850 |
3,870 |
3,665 |
3,665 |
-4.56% |
96,300 |
| 2025/6/24 |
4,080 |
4,160 |
3,760 |
3,840 |
-5.77% |
178,100 |
| 2025/6/23 |
4,355 |
4,390 |
4,075 |
4,075 |
-14.66% |
177,500 |
| 2025/6/20 |
4,320 |
4,995 |
4,200 |
4,775 |
+10.40% |
854,700 |
| 2025/6/19 |
4,325 |
4,325 |
4,025 |
4,325 |
+19.31% |
156,400 |
| 2025/6/18 |
3,025 |
3,660 |
3,015 |
3,625 |
+19.24% |
127,700 |
| 2025/6/17 |
3,075 |
3,075 |
3,030 |
3,040 |
-0.16% |
2,600 |
| 2025/6/16 |
3,100 |
3,100 |
3,005 |
3,045 |
-0.81% |
4,200 |
| 2025/6/13 |
3,130 |
3,130 |
2,992 |
3,070 |
-0.81% |
9,200 |
| 2025/6/12 |
3,135 |
3,135 |
3,050 |
3,095 |
-1.12% |
8,100 |
| 2025/6/11 |
3,005 |
3,130 |
2,996 |
3,130 |
+4.16% |
8,700 |
| 2025/6/10 |
2,932 |
3,025 |
2,920 |
3,005 |
+2.18% |
7,800 |
| 2025/6/9 |
2,933 |
2,941 |
2,933 |
2,941 |
+0.27% |
800 |
| 2025/6/6 |
2,932 |
2,985 |
2,932 |
2,933 |
-0.95% |
2,700 |
| 2025/6/5 |
2,976 |
3,000 |
2,949 |
2,961 |
-0.50% |
1,400 |
| 2025/6/4 |
2,985 |
2,998 |
2,900 |
2,976 |
-0.17% |
13,400 |
| 2025/6/3 |
3,000 |
3,175 |
2,960 |
2,981 |
-0.33% |
29,300 |
| 2025/6/2 |
3,050 |
3,055 |
2,987 |
2,991 |
-1.45% |
4,200 |
| 2025/5/30 |
3,025 |
3,085 |
3,000 |
3,035 |
-0.65% |
6,500 |
| 2025/5/29 |
3,015 |
3,090 |
3,015 |
3,055 |
+1.50% |
3,600 |
| 2025/5/28 |
3,075 |
3,080 |
2,999 |
3,010 |
-2.11% |
6,800 |
| 2025/5/27 |
3,035 |
3,080 |
3,010 |
3,075 |
+2.33% |
4,300 |
| 2025/5/26 |
2,890 |
3,010 |
2,890 |
3,005 |
+5.03% |
6,500 |
| 2025/5/23 |
2,994 |
2,995 |
2,861 |
2,861 |
-2.98% |
10,000 |
| 2025/5/22 |
3,000 |
3,010 |
2,912 |
2,949 |
-1.70% |
10,200 |
| 2025/5/21 |
3,045 |
3,085 |
3,000 |
3,000 |
-1.64% |
6,500 |
| 2025/5/20 |
3,065 |
3,105 |
3,050 |
3,050 |
-0.49% |
3,700 |
| 2025/5/19 |
3,085 |
3,140 |
3,015 |
3,065 |
-0.49% |
7,600 |
| 2025/5/16 |
3,125 |
3,135 |
3,075 |
3,080 |
-1.44% |
3,300 |
| 2025/5/15 |
3,115 |
3,160 |
3,070 |
3,125 |
-0.16% |
4,200 |
| 2025/5/14 |
3,160 |
3,180 |
2,995 |
3,130 |
-0.32% |
16,500 |
| 2025/5/13 |
3,175 |
3,200 |
3,110 |
3,140 |
+0.96% |
7,500 |
| 2025/5/12 |
3,070 |
3,285 |
3,005 |
3,110 |
+0.81% |
36,100 |
| 2025/5/9 |
3,060 |
3,125 |
3,050 |
3,085 |
+2.15% |
5,900 |
| 2025/5/8 |
3,095 |
3,095 |
3,020 |
3,020 |
-2.42% |
3,300 |
| 2025/5/7 |
3,030 |
3,105 |
3,010 |
3,095 |
+2.15% |
6,700 |
| 2025/5/2 |
3,115 |
3,120 |
3,020 |
3,030 |
-2.10% |
4,600 |
| 2025/5/1 |
3,070 |
3,120 |
3,050 |
3,095 |
-0.80% |
3,500 |
| 2025/4/30 |
3,055 |
3,120 |
3,000 |
3,120 |
+0.65% |
4,800 |
| 2025/4/28 |
3,020 |
3,100 |
2,989 |
3,100 |
+3.16% |
6,800 |
| 2025/4/25 |
2,965 |
3,005 |
2,902 |
3,005 |
+2.91% |
6,300 |
| 2025/4/24 |
2,891 |
2,941 |
2,887 |
2,920 |
+0.38% |
2,700 |
| 2025/4/23 |
2,938 |
2,938 |
2,850 |
2,909 |
+0.73% |
5,100 |
| 2025/4/22 |
2,994 |
2,994 |
2,888 |
2,888 |
-3.60% |
7,200 |
| 2025/4/21 |
2,876 |
2,996 |
2,875 |
2,996 |
+4.17% |
7,200 |
| 2025/4/18 |
2,780 |
2,880 |
2,730 |
2,876 |
+3.71% |
6,500 |
| 2025/4/17 |
2,690 |
2,773 |
2,690 |
2,773 |
+3.09% |
3,600 |
| 2025/4/16 |
2,803 |
2,803 |
2,690 |
2,690 |
-4.34% |
5,300 |
| 2025/4/15 |
2,847 |
2,860 |
2,728 |
2,812 |
-0.57% |
5,800 |
| 2025/4/14 |
2,801 |
2,850 |
2,800 |
2,828 |
+2.65% |
5,500 |
| 2025/4/11 |
2,616 |
2,797 |
2,600 |
2,755 |
+1.44% |
4,100 |
| 2025/4/10 |
2,798 |
2,855 |
2,711 |
2,716 |
+4.54% |
7,000 |
| 2025/4/9 |
2,620 |
2,620 |
2,450 |
2,598 |
+0.70% |
6,400 |
| 2025/4/8 |
2,536 |
2,607 |
2,520 |
2,580 |
+7.99% |
11,100 |
| 2025/4/7 |
2,350 |
2,550 |
2,350 |
2,389 |
-11.52% |
25,400 |
| 2025/4/4 |
2,820 |
2,833 |
2,633 |
2,700 |
-6.35% |
32,200 |
| 2025/4/3 |
2,911 |
2,960 |
2,820 |
2,883 |
-2.90% |
15,900 |
| 2025/4/2 |
2,953 |
2,971 |
2,921 |
2,969 |
-0.27% |
5,500 |
| 2025/4/1 |
2,991 |
3,005 |
2,931 |
2,977 |
+1.22% |
6,500 |
| 2025/3/31 |
3,015 |
3,020 |
2,920 |
2,941 |
-5.13% |
21,900 |
| 2025/3/28 |
3,030 |
3,120 |
3,030 |
3,100 |
+0.00% |
7,500 |
| 2025/3/27 |
3,090 |
3,115 |
3,065 |
3,100 |
+0.16% |
3,400 |
| 2025/3/26 |
3,150 |
3,150 |
3,090 |
3,095 |
+0.00% |
1,400 |
| 2025/3/25 |
3,180 |
3,180 |
3,075 |
3,095 |
-0.48% |
7,000 |
| 2025/3/24 |
3,195 |
3,195 |
3,110 |
3,110 |
-2.81% |
8,500 |
| 2025/3/21 |
3,235 |
3,235 |
3,200 |
3,200 |
-0.31% |
2,000 |
| 2025/3/19 |
3,220 |
3,240 |
3,180 |
3,210 |
+0.47% |
4,500 |
| 2025/3/18 |
3,295 |
3,295 |
3,180 |
3,195 |
-1.39% |
6,300 |
| 2025/3/17 |
3,270 |
3,280 |
3,195 |
3,240 |
+0.78% |
2,900 |
| 2025/3/14 |
3,180 |
3,260 |
3,180 |
3,215 |
+0.94% |
8,900 |
| 2025/3/13 |
3,205 |
3,250 |
3,185 |
3,185 |
-0.31% |
6,400 |
| 2025/3/12 |
3,120 |
3,200 |
3,120 |
3,195 |
+1.43% |
4,600 |
| 2025/3/11 |
3,225 |
3,225 |
3,080 |
3,150 |
-2.63% |
8,900 |
| 2025/3/10 |
3,150 |
3,240 |
3,090 |
3,235 |
+3.03% |
4,600 |
| 2025/3/7 |
3,110 |
3,205 |
3,090 |
3,140 |
+0.96% |
10,800 |
| 2025/3/6 |
3,145 |
3,195 |
3,105 |
3,110 |
-0.64% |
9,900 |
| 2025/3/5 |
3,120 |
3,150 |
3,090 |
3,130 |
+0.32% |
2,900 |
| 2025/3/4 |
3,200 |
3,205 |
3,040 |
3,120 |
-2.80% |
9,900 |
| 2025/3/3 |
3,150 |
3,245 |
3,125 |
3,210 |
+2.72% |
5,500 |
| 2025/2/28 |
3,185 |
3,185 |
3,105 |
3,125 |
-2.19% |
9,800 |
| 2025/2/27 |
3,170 |
3,220 |
3,170 |
3,195 |
+0.00% |
6,500 |
| 2025/2/26 |
3,240 |
3,295 |
3,180 |
3,195 |
-2.59% |
11,100 |
| 2025/2/25 |
3,330 |
3,340 |
3,275 |
3,280 |
-2.09% |
10,600 |
| 2025/2/21 |
3,350 |
3,435 |
3,305 |
3,350 |
-0.74% |
6,300 |
| 2025/2/20 |
3,450 |
3,460 |
3,375 |
3,375 |
-2.46% |
12,800 |
| 2025/2/19 |
3,535 |
3,560 |
3,440 |
3,460 |
-2.26% |
15,900 |
| 2025/2/18 |
3,635 |
3,740 |
3,540 |
3,540 |
-3.41% |
18,600 |
| 2025/2/17 |
3,820 |
3,830 |
3,665 |
3,665 |
-3.81% |
21,800 |
| 2025/2/14 |
3,630 |
3,920 |
3,515 |
3,810 |
+2.28% |
60,000 |
| 2025/2/13 |
3,840 |
3,840 |
3,700 |
3,725 |
-1.19% |
24,200 |
| 2025/2/12 |
3,700 |
3,780 |
3,635 |
3,770 |
+4.72% |
47,400 |
| 2025/2/10 |
3,600 |
3,700 |
3,555 |
3,600 |
+0.56% |
28,300 |
|
