| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
4,740 |
4,765 |
4,625 |
4,755 |
+2.81% |
250,900 |
| 2025/8/14 |
4,625 |
4,625 |
4,490 |
4,625 |
-1.49% |
321,100 |
| 2025/8/13 |
4,485 |
4,765 |
4,310 |
4,695 |
+15.50% |
1,460,700 |
| 2025/8/12 |
4,065 |
4,065 |
4,065 |
4,065 |
+20.80% |
52,900 |
| 2025/8/8 |
3,440 |
3,545 |
3,345 |
3,365 |
+1.97% |
205,100 |
| 2025/8/7 |
3,345 |
3,370 |
3,285 |
3,300 |
-0.60% |
89,100 |
| 2025/8/6 |
3,350 |
3,375 |
3,265 |
3,320 |
-0.90% |
92,600 |
| 2025/8/5 |
3,400 |
3,415 |
3,330 |
3,350 |
-0.45% |
84,400 |
| 2025/8/4 |
3,225 |
3,365 |
3,180 |
3,365 |
+0.00% |
84,300 |
| 2025/8/1 |
3,360 |
3,395 |
3,275 |
3,365 |
-0.59% |
140,100 |
| 2025/7/31 |
3,395 |
3,410 |
3,345 |
3,385 |
+0.59% |
44,400 |
| 2025/7/30 |
3,325 |
3,370 |
3,290 |
3,365 |
+2.28% |
51,300 |
| 2025/7/29 |
3,355 |
3,375 |
3,285 |
3,290 |
-1.79% |
39,400 |
| 2025/7/28 |
3,325 |
3,370 |
3,260 |
3,350 |
+1.67% |
46,000 |
| 2025/7/25 |
3,285 |
3,345 |
3,250 |
3,295 |
+0.30% |
43,400 |
| 2025/7/24 |
3,330 |
3,360 |
3,250 |
3,285 |
-0.90% |
53,500 |
| 2025/7/23 |
3,250 |
3,335 |
3,200 |
3,315 |
+3.11% |
87,200 |
| 2025/7/22 |
3,250 |
3,310 |
3,165 |
3,215 |
-1.08% |
47,100 |
| 2025/7/18 |
3,330 |
3,330 |
3,170 |
3,250 |
-2.40% |
79,600 |
| 2025/7/17 |
3,235 |
3,330 |
3,200 |
3,330 |
+2.94% |
47,800 |
| 2025/7/16 |
3,320 |
3,330 |
3,230 |
3,235 |
-2.56% |
52,300 |
| 2025/7/15 |
3,340 |
3,350 |
3,215 |
3,320 |
-2.21% |
111,300 |
| 2025/7/14 |
3,345 |
3,435 |
3,320 |
3,395 |
+1.34% |
81,100 |
| 2025/7/11 |
3,315 |
3,450 |
3,305 |
3,350 |
-0.30% |
88,900 |
| 2025/7/10 |
3,310 |
3,405 |
3,290 |
3,360 |
+1.51% |
90,600 |
| 2025/7/9 |
3,275 |
3,320 |
3,220 |
3,310 |
+1.69% |
74,100 |
| 2025/7/8 |
3,075 |
3,275 |
3,060 |
3,255 |
+6.03% |
84,600 |
| 2025/7/7 |
3,085 |
3,140 |
3,055 |
3,070 |
-0.49% |
33,800 |
| 2025/7/4 |
3,200 |
3,210 |
3,085 |
3,085 |
-3.14% |
52,300 |
| 2025/7/3 |
3,165 |
3,250 |
3,130 |
3,185 |
+2.41% |
63,700 |
| 2025/7/2 |
3,145 |
3,170 |
3,100 |
3,110 |
-4.01% |
71,800 |
| 2025/7/1 |
3,310 |
3,365 |
3,205 |
3,240 |
-2.11% |
66,000 |
| 2025/6/30 |
3,345 |
3,385 |
3,270 |
3,310 |
-0.45% |
103,100 |
| 2025/6/27 |
3,315 |
3,390 |
3,270 |
3,325 |
+1.06% |
115,100 |
| 2025/6/26 |
3,300 |
3,400 |
3,280 |
3,290 |
-0.45% |
138,400 |
| 2025/6/25 |
3,220 |
3,410 |
3,220 |
3,305 |
+3.44% |
172,300 |
| 2025/6/24 |
3,180 |
3,210 |
3,130 |
3,195 |
+2.73% |
118,600 |
| 2025/6/23 |
3,050 |
3,145 |
2,967 |
3,110 |
-2.20% |
127,200 |
| 2025/6/20 |
3,170 |
3,215 |
3,080 |
3,180 |
+2.25% |
138,000 |
| 2025/6/19 |
2,973 |
3,180 |
2,945 |
3,110 |
+4.61% |
180,600 |
| 2025/6/18 |
2,948 |
2,993 |
2,930 |
2,973 |
+0.99% |
45,600 |
| 2025/6/17 |
2,850 |
3,035 |
2,850 |
2,944 |
+3.99% |
128,000 |
| 2025/6/16 |
2,813 |
2,865 |
2,812 |
2,831 |
-0.18% |
46,600 |
| 2025/6/13 |
2,980 |
3,005 |
2,786 |
2,836 |
-4.83% |
169,700 |
| 2025/6/12 |
3,015 |
3,135 |
2,972 |
2,980 |
+0.03% |
260,400 |
| 2025/6/11 |
3,020 |
3,025 |
2,952 |
2,979 |
+0.24% |
90,500 |
| 2025/6/10 |
3,020 |
3,050 |
2,970 |
2,972 |
-0.27% |
110,600 |
| 2025/6/9 |
3,055 |
3,115 |
2,980 |
2,980 |
-1.00% |
87,900 |
| 2025/6/6 |
3,055 |
3,095 |
3,010 |
3,010 |
-2.43% |
71,000 |
| 2025/6/5 |
3,150 |
3,250 |
3,070 |
3,085 |
-0.96% |
116,400 |
| 2025/6/4 |
2,920 |
3,115 |
2,920 |
3,115 |
+6.93% |
157,400 |
| 2025/6/3 |
2,984 |
3,035 |
2,912 |
2,913 |
-1.35% |
96,500 |
| 2025/6/2 |
2,975 |
3,045 |
2,927 |
2,953 |
-0.74% |
119,800 |
| 2025/5/30 |
2,939 |
3,015 |
2,910 |
2,975 |
+0.47% |
97,800 |
| 2025/5/29 |
3,100 |
3,310 |
2,922 |
2,961 |
-2.44% |
336,400 |
| 2025/5/28 |
2,992 |
3,110 |
2,990 |
3,035 |
+3.16% |
132,600 |
| 2025/5/27 |
2,991 |
2,991 |
2,884 |
2,942 |
+0.03% |
117,700 |
| 2025/5/26 |
2,916 |
3,035 |
2,871 |
2,941 |
+0.86% |
113,800 |
| 2025/5/23 |
2,985 |
3,070 |
2,911 |
2,916 |
-2.47% |
110,100 |
| 2025/5/22 |
3,040 |
3,100 |
2,990 |
2,990 |
-1.81% |
93,200 |
| 2025/5/21 |
3,005 |
3,160 |
2,985 |
3,045 |
+1.50% |
162,200 |
| 2025/5/20 |
2,864 |
3,115 |
2,858 |
3,000 |
+4.64% |
153,200 |
| 2025/5/19 |
2,877 |
2,930 |
2,831 |
2,867 |
-1.07% |
89,300 |
| 2025/5/16 |
2,845 |
3,065 |
2,832 |
2,898 |
+0.73% |
367,100 |
| 2025/5/15 |
2,952 |
2,953 |
2,850 |
2,877 |
-4.10% |
227,600 |
| 2025/5/14 |
2,972 |
3,040 |
2,961 |
3,000 |
+2.08% |
134,600 |
| 2025/5/13 |
2,954 |
3,020 |
2,889 |
2,939 |
+2.40% |
174,300 |
| 2025/5/12 |
2,751 |
2,889 |
2,725 |
2,870 |
+6.26% |
132,100 |
| 2025/5/9 |
2,751 |
2,785 |
2,681 |
2,701 |
+0.90% |
135,400 |
| 2025/5/8 |
2,580 |
2,693 |
2,544 |
2,677 |
+6.10% |
150,300 |
| 2025/5/7 |
2,588 |
2,599 |
2,495 |
2,523 |
-2.06% |
84,500 |
| 2025/5/2 |
2,416 |
2,584 |
2,406 |
2,576 |
+7.07% |
97,400 |
| 2025/5/1 |
2,407 |
2,451 |
2,397 |
2,406 |
-0.74% |
47,000 |
| 2025/4/30 |
2,426 |
2,435 |
2,374 |
2,424 |
+0.54% |
53,200 |
| 2025/4/28 |
2,500 |
2,512 |
2,400 |
2,411 |
+0.46% |
127,600 |
| 2025/4/25 |
2,281 |
2,430 |
2,280 |
2,400 |
+9.79% |
255,200 |
| 2025/4/24 |
2,241 |
2,251 |
2,186 |
2,186 |
-1.13% |
59,200 |
| 2025/4/23 |
2,249 |
2,252 |
2,211 |
2,211 |
+0.55% |
98,800 |
| 2025/4/22 |
2,210 |
2,243 |
2,183 |
2,199 |
+1.81% |
57,100 |
| 2025/4/21 |
2,180 |
2,218 |
2,155 |
2,160 |
-2.00% |
81,900 |
| 2025/4/18 |
2,277 |
2,300 |
2,186 |
2,204 |
-4.59% |
173,300 |
| 2025/4/17 |
2,265 |
2,314 |
2,261 |
2,310 |
+1.63% |
55,800 |
| 2025/4/16 |
2,387 |
2,426 |
2,252 |
2,273 |
-5.33% |
88,700 |
| 2025/4/15 |
2,405 |
2,465 |
2,401 |
2,401 |
+0.21% |
53,500 |
| 2025/4/14 |
2,431 |
2,457 |
2,392 |
2,396 |
-0.21% |
82,600 |
| 2025/4/11 |
2,380 |
2,409 |
2,312 |
2,401 |
-2.44% |
75,900 |
| 2025/4/10 |
2,625 |
2,625 |
2,450 |
2,461 |
+8.18% |
102,600 |
| 2025/4/9 |
2,378 |
2,380 |
2,220 |
2,275 |
-6.30% |
100,900 |
| 2025/4/8 |
2,377 |
2,478 |
2,377 |
2,428 |
+14.15% |
113,900 |
| 2025/4/7 |
2,080 |
2,262 |
2,025 |
2,127 |
-14.20% |
137,900 |
| 2025/4/4 |
2,530 |
2,571 |
2,371 |
2,479 |
-5.63% |
146,300 |
| 2025/4/3 |
2,557 |
2,633 |
2,506 |
2,627 |
-2.96% |
114,500 |
| 2025/4/2 |
2,813 |
2,844 |
2,693 |
2,707 |
-2.80% |
104,000 |
| 2025/4/1 |
2,888 |
2,895 |
2,767 |
2,785 |
-4.30% |
129,500 |
| 2025/3/31 |
2,950 |
2,975 |
2,900 |
2,910 |
-3.16% |
70,400 |
| 2025/3/28 |
3,105 |
3,110 |
3,000 |
3,005 |
-3.22% |
62,600 |
| 2025/3/27 |
3,155 |
3,155 |
3,085 |
3,105 |
-3.27% |
74,700 |
| 2025/3/26 |
3,265 |
3,280 |
3,205 |
3,210 |
-3.46% |
65,700 |
| 2025/3/25 |
3,250 |
3,345 |
3,250 |
3,325 |
+3.58% |
66,600 |
| 2025/3/24 |
3,205 |
3,275 |
3,185 |
3,210 |
-1.23% |
103,100 |
| 2025/3/21 |
3,260 |
3,315 |
3,215 |
3,250 |
-1.52% |
54,000 |
| 2025/3/19 |
3,465 |
3,485 |
3,270 |
3,300 |
-3.37% |
120,300 |
| 2025/3/18 |
3,320 |
3,470 |
3,310 |
3,415 |
+3.80% |
109,400 |
| 2025/3/17 |
3,265 |
3,325 |
3,190 |
3,290 |
+2.81% |
74,200 |
| 2025/3/14 |
3,130 |
3,230 |
3,110 |
3,200 |
+2.24% |
58,000 |
| 2025/3/13 |
3,200 |
3,235 |
3,130 |
3,130 |
-0.48% |
85,200 |
| 2025/3/12 |
3,140 |
3,240 |
3,140 |
3,145 |
+0.16% |
62,200 |
| 2025/3/11 |
3,090 |
3,170 |
3,000 |
3,140 |
-1.72% |
140,000 |
| 2025/3/10 |
3,185 |
3,220 |
3,120 |
3,195 |
-0.62% |
121,700 |
| 2025/3/7 |
3,370 |
3,400 |
3,215 |
3,215 |
-6.40% |
132,900 |
| 2025/3/6 |
3,610 |
3,610 |
3,425 |
3,435 |
-4.58% |
121,400 |
| 2025/3/5 |
3,565 |
3,695 |
3,530 |
3,600 |
+0.98% |
139,000 |
| 2025/3/4 |
3,535 |
3,610 |
3,360 |
3,565 |
-0.97% |
180,400 |
| 2025/3/3 |
3,660 |
3,680 |
3,555 |
3,600 |
-0.83% |
124,300 |
| 2025/2/28 |
3,575 |
3,645 |
3,500 |
3,630 |
-1.09% |
175,900 |
| 2025/2/27 |
3,805 |
3,980 |
3,610 |
3,670 |
-0.81% |
223,600 |
| 2025/2/26 |
3,740 |
3,800 |
3,625 |
3,700 |
-2.12% |
151,500 |
| 2025/2/25 |
3,585 |
4,055 |
3,550 |
3,780 |
+3.42% |
290,300 |
| 2025/2/21 |
3,735 |
3,840 |
3,625 |
3,655 |
-3.18% |
184,200 |
| 2025/2/20 |
3,835 |
3,860 |
3,715 |
3,775 |
-0.79% |
139,400 |
| 2025/2/19 |
3,895 |
4,050 |
3,750 |
3,805 |
-0.65% |
363,100 |
| 2025/2/18 |
4,120 |
4,280 |
3,790 |
3,830 |
-2.05% |
516,600 |
| 2025/2/17 |
3,705 |
4,180 |
3,705 |
3,910 |
+11.87% |
891,200 |
|
