| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
3,505 |
3,582 |
3,473 |
3,497 |
+0.58% |
889,800 |
| 2025/8/14 |
3,506 |
3,528 |
3,445 |
3,477 |
-2.19% |
920,900 |
| 2025/8/13 |
3,450 |
3,582 |
3,436 |
3,555 |
+5.61% |
1,601,100 |
| 2025/8/12 |
3,344 |
3,396 |
3,309 |
3,366 |
+1.26% |
1,063,300 |
| 2025/8/8 |
3,300 |
3,354 |
3,296 |
3,324 |
+0.48% |
1,008,100 |
| 2025/8/7 |
3,238 |
3,328 |
3,230 |
3,308 |
+0.00% |
1,179,700 |
| 2025/8/6 |
3,331 |
3,358 |
3,303 |
3,308 |
-3.42% |
1,304,300 |
| 2025/8/5 |
3,471 |
3,561 |
3,424 |
3,425 |
-0.03% |
1,176,200 |
| 2025/8/4 |
3,256 |
3,576 |
3,236 |
3,426 |
+0.71% |
3,030,900 |
| 2025/8/1 |
3,520 |
3,520 |
3,387 |
3,402 |
-2.49% |
1,601,300 |
| 2025/7/31 |
3,468 |
3,532 |
3,457 |
3,489 |
+0.75% |
862,500 |
| 2025/7/30 |
3,468 |
3,504 |
3,448 |
3,463 |
-1.25% |
1,926,900 |
| 2025/7/29 |
3,528 |
3,559 |
3,495 |
3,507 |
-1.65% |
599,700 |
| 2025/7/28 |
3,651 |
3,660 |
3,554 |
3,566 |
+0.76% |
667,600 |
| 2025/7/25 |
3,541 |
3,564 |
3,512 |
3,539 |
-0.28% |
833,700 |
| 2025/7/24 |
3,513 |
3,578 |
3,502 |
3,549 |
+1.87% |
1,216,900 |
| 2025/7/23 |
3,363 |
3,545 |
3,353 |
3,484 |
+5.26% |
1,706,000 |
| 2025/7/22 |
3,320 |
3,358 |
3,286 |
3,310 |
-0.60% |
478,000 |
| 2025/7/18 |
3,342 |
3,357 |
3,309 |
3,330 |
+0.06% |
724,800 |
| 2025/7/17 |
3,289 |
3,332 |
3,267 |
3,328 |
+0.36% |
503,600 |
| 2025/7/16 |
3,323 |
3,326 |
3,268 |
3,316 |
+0.27% |
528,200 |
| 2025/7/15 |
3,320 |
3,350 |
3,293 |
3,307 |
+0.27% |
639,200 |
| 2025/7/14 |
3,258 |
3,304 |
3,211 |
3,298 |
-0.15% |
1,010,400 |
| 2025/7/11 |
3,310 |
3,339 |
3,268 |
3,303 |
+0.09% |
889,400 |
| 2025/7/10 |
3,210 |
3,300 |
3,210 |
3,300 |
+2.58% |
984,000 |
| 2025/7/9 |
3,232 |
3,242 |
3,182 |
3,217 |
+0.69% |
687,200 |
| 2025/7/8 |
3,177 |
3,239 |
3,168 |
3,195 |
+1.46% |
705,500 |
| 2025/7/7 |
3,227 |
3,237 |
3,129 |
3,149 |
-3.70% |
874,600 |
| 2025/7/4 |
3,300 |
3,316 |
3,267 |
3,270 |
-0.55% |
498,900 |
| 2025/7/3 |
3,254 |
3,290 |
3,229 |
3,288 |
+2.11% |
778,700 |
| 2025/7/2 |
3,277 |
3,297 |
3,208 |
3,220 |
-3.79% |
1,069,400 |
| 2025/7/1 |
3,320 |
3,410 |
3,320 |
3,347 |
+0.84% |
1,009,800 |
| 2025/6/30 |
3,400 |
3,418 |
3,311 |
3,319 |
+0.48% |
1,063,500 |
| 2025/6/27 |
3,380 |
3,440 |
3,292 |
3,303 |
+2.26% |
1,989,600 |
| 2025/6/26 |
3,172 |
3,247 |
3,159 |
3,230 |
+2.70% |
1,454,900 |
| 2025/6/25 |
3,100 |
3,160 |
3,085 |
3,145 |
+1.68% |
742,200 |
| 2025/6/24 |
3,133 |
3,148 |
3,066 |
3,093 |
-0.13% |
797,600 |
| 2025/6/23 |
3,072 |
3,103 |
3,029 |
3,097 |
+1.41% |
817,600 |
| 2025/6/20 |
3,042 |
3,074 |
3,018 |
3,054 |
+2.07% |
1,495,700 |
| 2025/6/19 |
3,095 |
3,098 |
2,988 |
2,992 |
-3.33% |
1,034,400 |
| 2025/6/18 |
3,079 |
3,100 |
3,042 |
3,095 |
-0.45% |
803,400 |
| 2025/6/17 |
3,128 |
3,160 |
3,069 |
3,109 |
-0.03% |
653,900 |
| 2025/6/16 |
3,059 |
3,112 |
3,031 |
3,110 |
+2.44% |
1,119,600 |
| 2025/6/13 |
3,073 |
3,105 |
2,977 |
3,036 |
-1.04% |
1,089,900 |
| 2025/6/12 |
3,020 |
3,106 |
3,013 |
3,068 |
+2.06% |
887,200 |
| 2025/6/11 |
3,050 |
3,061 |
2,984 |
3,006 |
-1.22% |
1,009,400 |
| 2025/6/10 |
3,075 |
3,118 |
3,036 |
3,043 |
-0.16% |
798,100 |
| 2025/6/9 |
3,061 |
3,095 |
3,017 |
3,048 |
+0.07% |
524,400 |
| 2025/6/6 |
3,035 |
3,069 |
3,026 |
3,046 |
-0.36% |
813,800 |
| 2025/6/5 |
3,160 |
3,182 |
3,057 |
3,057 |
-4.17% |
943,400 |
| 2025/6/4 |
3,103 |
3,191 |
3,095 |
3,190 |
+3.37% |
971,400 |
| 2025/6/3 |
3,027 |
3,102 |
3,023 |
3,086 |
+0.23% |
1,000,200 |
| 2025/6/2 |
3,022 |
3,089 |
3,003 |
3,079 |
-0.42% |
1,522,600 |
| 2025/5/30 |
3,070 |
3,122 |
3,058 |
3,092 |
-1.02% |
1,010,400 |
| 2025/5/29 |
3,093 |
3,139 |
3,070 |
3,124 |
+1.92% |
1,066,600 |
| 2025/5/28 |
3,185 |
3,191 |
3,056 |
3,065 |
+0.39% |
1,717,000 |
| 2025/5/27 |
2,970 |
3,053 |
2,958 |
3,053 |
+5.15% |
1,519,600 |
| 2025/5/26 |
2,959 |
2,961.5 |
2,884 |
2,903.5 |
-2.40% |
1,219,600 |
| 2025/5/23 |
2,882.5 |
3,015 |
2,872.5 |
2,975 |
+4.70% |
1,350,800 |
| 2025/5/22 |
2,884.5 |
2,905 |
2,841.5 |
2,841.5 |
-2.85% |
1,078,300 |
| 2025/5/21 |
2,943 |
2,958.5 |
2,858 |
2,925 |
-1.32% |
1,579,500 |
| 2025/5/20 |
2,945 |
2,979.5 |
2,889.5 |
2,964 |
+2.03% |
1,358,700 |
| 2025/5/19 |
2,904.5 |
2,953.5 |
2,894 |
2,905 |
-1.71% |
1,012,000 |
| 2025/5/16 |
2,874.5 |
2,998 |
2,867.5 |
2,955.5 |
+3.63% |
1,934,400 |
| 2025/5/15 |
2,852.5 |
2,902.5 |
2,832 |
2,852 |
-1.45% |
1,391,000 |
| 2025/5/14 |
3,018 |
3,019 |
2,874 |
2,894 |
-4.11% |
1,625,800 |
| 2025/5/13 |
3,010 |
3,110 |
2,993 |
3,018 |
+4.28% |
2,258,700 |
| 2025/5/12 |
2,770.5 |
2,894 |
2,756 |
2,894 |
+5.37% |
2,265,500 |
| 2025/5/9 |
2,711 |
2,763 |
2,653 |
2,746.5 |
+2.96% |
2,866,300 |
| 2025/5/8 |
2,577 |
2,696 |
2,527.5 |
2,667.5 |
+7.69% |
5,414,200 |
| 2025/5/7 |
2,522.5 |
2,558.5 |
2,315.5 |
2,477 |
-3.71% |
7,371,600 |
| 2025/5/2 |
2,544 |
2,583 |
2,531.5 |
2,572.5 |
+2.45% |
1,540,100 |
| 2025/5/1 |
2,498 |
2,528 |
2,486 |
2,511 |
+1.52% |
1,383,300 |
| 2025/4/30 |
2,447.5 |
2,473.5 |
2,422.5 |
2,473.5 |
+0.55% |
940,000 |
| 2025/4/28 |
2,546 |
2,548 |
2,442.5 |
2,460 |
-1.44% |
1,977,800 |
| 2025/4/25 |
2,456 |
2,503 |
2,438 |
2,496 |
+2.95% |
1,351,700 |
| 2025/4/24 |
2,381.5 |
2,452.5 |
2,381 |
2,424.5 |
+3.43% |
1,495,900 |
| 2025/4/23 |
2,335 |
2,354.5 |
2,308 |
2,344 |
+3.15% |
1,442,700 |
| 2025/4/22 |
2,248 |
2,289 |
2,240 |
2,272.5 |
+0.55% |
1,523,900 |
| 2025/4/21 |
2,315 |
2,322 |
2,246.5 |
2,260 |
-4.44% |
1,393,800 |
| 2025/4/18 |
2,368 |
2,376.5 |
2,338.5 |
2,365 |
-0.04% |
789,000 |
| 2025/4/17 |
2,275 |
2,366 |
2,268.5 |
2,366 |
+3.48% |
842,400 |
| 2025/4/16 |
2,356 |
2,364.5 |
2,272 |
2,286.5 |
-3.40% |
912,300 |
| 2025/4/15 |
2,400 |
2,424.5 |
2,367 |
2,367 |
-0.19% |
947,200 |
| 2025/4/14 |
2,367 |
2,399.5 |
2,351 |
2,371.5 |
+2.35% |
810,600 |
| 2025/4/11 |
2,207.5 |
2,339 |
2,188.5 |
2,317 |
-2.22% |
1,434,500 |
| 2025/4/10 |
2,400 |
2,400 |
2,312 |
2,369.5 |
+12.83% |
2,282,800 |
| 2025/4/9 |
2,177 |
2,177 |
2,039.5 |
2,100 |
-5.96% |
1,629,000 |
| 2025/4/8 |
2,336.5 |
2,365.5 |
2,218.5 |
2,233 |
+6.97% |
1,933,300 |
| 2025/4/7 |
2,050 |
2,209.5 |
2,030 |
2,087.5 |
-16.50% |
2,781,800 |
| 2025/4/4 |
2,590 |
2,594.5 |
2,421 |
2,500 |
-7.06% |
1,919,400 |
| 2025/4/3 |
2,665 |
2,707 |
2,638 |
2,690 |
-4.44% |
1,212,900 |
| 2025/4/2 |
2,843 |
2,843 |
2,767.5 |
2,815 |
-0.30% |
981,000 |
| 2025/4/1 |
2,915 |
2,921.5 |
2,823 |
2,823.5 |
-2.39% |
1,307,200 |
| 2025/3/31 |
2,940 |
2,950 |
2,874 |
2,892.5 |
-4.54% |
1,605,400 |
| 2025/3/28 |
3,032 |
3,067 |
2,999 |
3,030 |
-2.32% |
937,100 |
| 2025/3/27 |
3,060 |
3,118 |
3,055 |
3,102 |
-0.39% |
1,017,400 |
| 2025/3/26 |
3,142 |
3,150 |
3,081 |
3,114 |
-0.89% |
1,186,700 |
| 2025/3/25 |
3,110 |
3,169 |
3,104 |
3,142 |
+2.35% |
1,754,800 |
| 2025/3/24 |
3,155 |
3,185 |
3,060 |
3,070 |
-2.85% |
2,727,200 |
| 2025/3/21 |
3,311 |
3,311 |
3,160 |
3,160 |
-6.18% |
2,699,800 |
| 2025/3/19 |
3,376 |
3,418 |
3,351 |
3,368 |
-0.50% |
1,467,300 |
| 2025/3/18 |
3,490 |
3,544 |
3,372 |
3,385 |
+0.09% |
2,116,400 |
| 2025/3/17 |
3,380 |
3,447 |
3,346 |
3,382 |
+3.36% |
2,442,700 |
| 2025/3/14 |
3,264 |
3,313 |
3,235 |
3,272 |
+1.39% |
1,496,900 |
| 2025/3/13 |
3,270 |
3,336 |
3,225 |
3,227 |
-1.28% |
2,477,300 |
| 2025/3/12 |
3,137 |
3,310 |
3,134 |
3,269 |
+4.64% |
3,387,300 |
| 2025/3/11 |
3,177 |
3,193 |
3,035 |
3,124 |
-3.79% |
3,953,000 |
| 2025/3/10 |
3,242 |
3,328 |
3,162 |
3,247 |
-0.12% |
4,073,900 |
| 2025/3/7 |
3,290 |
3,520 |
3,244 |
3,251 |
-2.93% |
10,036,200 |
| 2025/3/6 |
3,080 |
3,368 |
3,079 |
3,349 |
+12.57% |
9,235,900 |
| 2025/3/5 |
2,700 |
3,102 |
2,671.5 |
2,975 |
+11.42% |
7,774,200 |
| 2025/3/4 |
2,617 |
2,671.5 |
2,574.5 |
2,670 |
+1.64% |
1,877,900 |
| 2025/3/3 |
2,641 |
2,656 |
2,601.5 |
2,627 |
-1.00% |
1,614,500 |
| 2025/2/28 |
2,730 |
2,744.5 |
2,639.5 |
2,653.5 |
-4.12% |
2,299,800 |
| 2025/2/27 |
2,719 |
2,787.5 |
2,688 |
2,767.5 |
+3.30% |
2,148,500 |
| 2025/2/26 |
2,715 |
2,747.5 |
2,646.5 |
2,679 |
-0.85% |
2,089,100 |
| 2025/2/25 |
2,650 |
2,735.5 |
2,623 |
2,702 |
+1.37% |
2,334,300 |
| 2025/2/21 |
2,637.5 |
2,697.5 |
2,568 |
2,665.5 |
+3.01% |
2,467,100 |
| 2025/2/20 |
2,538 |
2,604.5 |
2,538 |
2,587.5 |
+1.95% |
2,298,900 |
| 2025/2/19 |
2,449 |
2,555 |
2,432 |
2,538 |
+4.55% |
1,606,900 |
| 2025/2/18 |
2,455 |
2,461 |
2,410 |
2,427.5 |
-1.08% |
930,900 |
| 2025/2/17 |
2,445 |
2,522.5 |
2,443 |
2,454 |
+0.70% |
1,471,500 |
|
