| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
3,185 |
3,600 |
3,155 |
3,200 |
-1.08% |
664,800 |
| 2025/8/7 |
2,878 |
3,325 |
2,808 |
3,235 |
+12.44% |
702,700 |
| 2025/8/6 |
2,764 |
2,894 |
2,732 |
2,877 |
+4.89% |
233,600 |
| 2025/8/5 |
2,681 |
2,832 |
2,670 |
2,743 |
+3.51% |
292,200 |
| 2025/8/4 |
2,573 |
2,695 |
2,563 |
2,650 |
+0.26% |
152,400 |
| 2025/8/1 |
2,594 |
2,664 |
2,566 |
2,643 |
+0.65% |
151,100 |
| 2025/7/31 |
2,692 |
2,692 |
2,623 |
2,626 |
-0.83% |
153,100 |
| 2025/7/30 |
2,649 |
2,670 |
2,584 |
2,648 |
-0.60% |
187,500 |
| 2025/7/29 |
2,717 |
2,752 |
2,619 |
2,664 |
-0.52% |
259,500 |
| 2025/7/28 |
2,642 |
2,739 |
2,606 |
2,678 |
+1.13% |
261,100 |
| 2025/7/25 |
2,572 |
2,682 |
2,538 |
2,648 |
+1.69% |
312,400 |
| 2025/7/24 |
2,616 |
2,656 |
2,572 |
2,604 |
-2.33% |
437,100 |
| 2025/7/23 |
2,490 |
2,817 |
2,471 |
2,666 |
+11.55% |
1,428,200 |
| 2025/7/22 |
2,400 |
2,448 |
2,302 |
2,390 |
+6.22% |
503,500 |
| 2025/7/18 |
2,200 |
2,290 |
2,197 |
2,250 |
+2.55% |
147,100 |
| 2025/7/17 |
2,249 |
2,264 |
2,172 |
2,194 |
-1.35% |
105,400 |
| 2025/7/16 |
2,240 |
2,265 |
2,202 |
2,224 |
-1.20% |
62,100 |
| 2025/7/15 |
2,239 |
2,251 |
2,206 |
2,251 |
+0.94% |
67,800 |
| 2025/7/14 |
2,273 |
2,282 |
2,193 |
2,230 |
-0.89% |
77,400 |
| 2025/7/11 |
2,310 |
2,313 |
2,221 |
2,250 |
-1.96% |
91,400 |
| 2025/7/10 |
2,225 |
2,333 |
2,203 |
2,295 |
+3.42% |
159,500 |
| 2025/7/9 |
2,214 |
2,221 |
2,176 |
2,219 |
+1.19% |
37,500 |
| 2025/7/8 |
2,105 |
2,199 |
2,105 |
2,193 |
+4.23% |
71,400 |
| 2025/7/7 |
2,053 |
2,150 |
2,053 |
2,104 |
+1.50% |
67,200 |
| 2025/7/4 |
2,110 |
2,114 |
2,070 |
2,073 |
-1.38% |
50,500 |
| 2025/7/3 |
2,062 |
2,105 |
2,051 |
2,102 |
+1.55% |
48,000 |
| 2025/7/2 |
2,142 |
2,147 |
2,050 |
2,070 |
-5.48% |
144,100 |
| 2025/7/1 |
2,230 |
2,242 |
2,186 |
2,190 |
-1.13% |
38,500 |
| 2025/6/30 |
2,250 |
2,265 |
2,206 |
2,215 |
-1.25% |
47,000 |
| 2025/6/27 |
2,255 |
2,265 |
2,216 |
2,243 |
-0.97% |
76,700 |
| 2025/6/26 |
2,260 |
2,267 |
2,214 |
2,265 |
+0.98% |
100,400 |
| 2025/6/25 |
2,158 |
2,260 |
2,138 |
2,243 |
+4.96% |
154,000 |
| 2025/6/24 |
2,120 |
2,159 |
2,110 |
2,137 |
+1.57% |
76,800 |
| 2025/6/23 |
2,082 |
2,127 |
2,046 |
2,104 |
-1.73% |
65,000 |
| 2025/6/20 |
2,155 |
2,225 |
2,125 |
2,141 |
-0.14% |
194,400 |
| 2025/6/19 |
2,111 |
2,155 |
2,108 |
2,144 |
+1.56% |
36,300 |
| 2025/6/18 |
2,182 |
2,182 |
2,110 |
2,111 |
-2.04% |
53,800 |
| 2025/6/17 |
2,185 |
2,260 |
2,140 |
2,155 |
+1.27% |
156,300 |
| 2025/6/16 |
2,072 |
2,154 |
2,072 |
2,128 |
+3.00% |
62,000 |
| 2025/6/13 |
2,167 |
2,167 |
2,054 |
2,066 |
-4.66% |
116,300 |
| 2025/6/12 |
2,132 |
2,193 |
2,132 |
2,167 |
+2.36% |
78,100 |
| 2025/6/11 |
2,145 |
2,149 |
2,106 |
2,117 |
-0.47% |
34,200 |
| 2025/6/10 |
2,089 |
2,157 |
2,089 |
2,127 |
+1.33% |
54,300 |
| 2025/6/9 |
2,126 |
2,140 |
2,066 |
2,099 |
-0.57% |
65,000 |
| 2025/6/6 |
2,082 |
2,146 |
2,076 |
2,111 |
+0.48% |
72,600 |
| 2025/6/5 |
2,150 |
2,220 |
2,101 |
2,101 |
-0.90% |
122,800 |
| 2025/6/4 |
2,174 |
2,174 |
2,100 |
2,120 |
-1.62% |
87,400 |
| 2025/6/3 |
2,060 |
2,179 |
2,056 |
2,155 |
+4.61% |
116,400 |
| 2025/6/2 |
2,108 |
2,123 |
2,040 |
2,060 |
-2.28% |
66,500 |
| 2025/5/30 |
2,060 |
2,130 |
2,060 |
2,108 |
+1.25% |
56,700 |
| 2025/5/29 |
2,114 |
2,162 |
2,045 |
2,082 |
-0.67% |
132,500 |
| 2025/5/28 |
2,127 |
2,139 |
2,086 |
2,096 |
+0.00% |
126,400 |
| 2025/5/27 |
2,021 |
2,098 |
2,005 |
2,096 |
+3.81% |
99,400 |
| 2025/5/26 |
2,050 |
2,085 |
2,007 |
2,019 |
+3.01% |
157,500 |
| 2025/5/23 |
1,903 |
1,970 |
1,890 |
1,960 |
+3.21% |
108,700 |
| 2025/5/22 |
1,920 |
1,921 |
1,882 |
1,899 |
-2.62% |
104,500 |
| 2025/5/21 |
1,966 |
1,991 |
1,945 |
1,950 |
-0.81% |
59,900 |
| 2025/5/20 |
2,110 |
2,122 |
1,964 |
1,966 |
+2.93% |
246,300 |
| 2025/5/19 |
1,900 |
1,955 |
1,880 |
1,910 |
-0.73% |
49,300 |
| 2025/5/16 |
1,953 |
1,972 |
1,921 |
1,924 |
-1.59% |
29,600 |
| 2025/5/15 |
1,940 |
1,990 |
1,931 |
1,955 |
+0.57% |
58,600 |
| 2025/5/14 |
1,952 |
1,982 |
1,911 |
1,944 |
-1.42% |
48,500 |
| 2025/5/13 |
2,020 |
2,035 |
1,950 |
1,972 |
-1.25% |
86,200 |
| 2025/5/12 |
1,888 |
2,008 |
1,875 |
1,997 |
+4.99% |
158,300 |
| 2025/5/9 |
1,900 |
1,938 |
1,852 |
1,902 |
-1.45% |
232,500 |
| 2025/5/8 |
1,685 |
1,989 |
1,617 |
1,930 |
+14.74% |
711,600 |
| 2025/5/7 |
1,670 |
1,708 |
1,643 |
1,682 |
+2.37% |
67,900 |
| 2025/5/2 |
1,653 |
1,653 |
1,625 |
1,643 |
-0.60% |
32,200 |
| 2025/5/1 |
1,654 |
1,676 |
1,645 |
1,653 |
+0.36% |
33,300 |
| 2025/4/30 |
1,636 |
1,658 |
1,616 |
1,647 |
+0.43% |
28,600 |
| 2025/4/28 |
1,641 |
1,668 |
1,632 |
1,640 |
+0.37% |
32,900 |
| 2025/4/25 |
1,619 |
1,644 |
1,609 |
1,634 |
+1.93% |
28,800 |
| 2025/4/24 |
1,619 |
1,637 |
1,597 |
1,603 |
+0.06% |
22,800 |
| 2025/4/23 |
1,629 |
1,629 |
1,602 |
1,602 |
+0.31% |
27,700 |
| 2025/4/22 |
1,586 |
1,622 |
1,575 |
1,597 |
-0.25% |
17,800 |
| 2025/4/21 |
1,672 |
1,672 |
1,601 |
1,601 |
-3.50% |
32,300 |
| 2025/4/18 |
1,619 |
1,665 |
1,601 |
1,659 |
+3.49% |
31,700 |
| 2025/4/17 |
1,597 |
1,616 |
1,560 |
1,603 |
+2.95% |
28,700 |
| 2025/4/16 |
1,612 |
1,612 |
1,551 |
1,557 |
-2.87% |
36,700 |
| 2025/4/15 |
1,598 |
1,624 |
1,595 |
1,603 |
+0.19% |
21,600 |
| 2025/4/14 |
1,635 |
1,640 |
1,598 |
1,600 |
-0.81% |
48,700 |
| 2025/4/11 |
1,541 |
1,613 |
1,518 |
1,613 |
+2.22% |
39,200 |
| 2025/4/10 |
1,612 |
1,621 |
1,561 |
1,578 |
+6.19% |
71,900 |
| 2025/4/9 |
1,529 |
1,530 |
1,428 |
1,486 |
-4.87% |
89,000 |
| 2025/4/8 |
1,547 |
1,600 |
1,529 |
1,562 |
+13.85% |
71,700 |
| 2025/4/7 |
1,349 |
1,450 |
1,345 |
1,372 |
-13.11% |
129,500 |
| 2025/4/4 |
1,647 |
1,667 |
1,511 |
1,579 |
-6.29% |
156,600 |
| 2025/4/3 |
1,620 |
1,737 |
1,607 |
1,685 |
-2.66% |
71,400 |
| 2025/4/2 |
1,745 |
1,760 |
1,725 |
1,731 |
-0.80% |
35,600 |
| 2025/4/1 |
1,789 |
1,799 |
1,745 |
1,745 |
-0.68% |
39,500 |
| 2025/3/31 |
1,752 |
1,793 |
1,723 |
1,757 |
-4.61% |
79,200 |
| 2025/3/28 |
1,856 |
1,890 |
1,832 |
1,842 |
-1.50% |
24,400 |
| 2025/3/27 |
1,886 |
1,902 |
1,862 |
1,870 |
-1.37% |
23,700 |
| 2025/3/26 |
1,909 |
1,945 |
1,895 |
1,896 |
-0.11% |
32,700 |
| 2025/3/25 |
1,926 |
1,930 |
1,890 |
1,898 |
-1.15% |
38,500 |
| 2025/3/24 |
1,970 |
1,970 |
1,916 |
1,920 |
-0.52% |
43,700 |
| 2025/3/21 |
1,960 |
1,997 |
1,904 |
1,930 |
-0.67% |
103,600 |
| 2025/3/19 |
2,000 |
2,100 |
1,934 |
1,943 |
+3.79% |
268,700 |
| 2025/3/18 |
1,921 |
1,921 |
1,845 |
1,872 |
-2.45% |
89,300 |
| 2025/3/17 |
1,861 |
1,950 |
1,845 |
1,919 |
+5.15% |
175,700 |
| 2025/3/14 |
1,796 |
1,865 |
1,794 |
1,825 |
+6.35% |
132,500 |
| 2025/3/13 |
1,712 |
1,744 |
1,710 |
1,716 |
+2.14% |
39,300 |
| 2025/3/12 |
1,652 |
1,690 |
1,652 |
1,680 |
+1.69% |
20,200 |
| 2025/3/11 |
1,651 |
1,665 |
1,604 |
1,652 |
-1.61% |
52,500 |
| 2025/3/10 |
1,686 |
1,718 |
1,666 |
1,679 |
+0.84% |
21,200 |
| 2025/3/7 |
1,680 |
1,702 |
1,665 |
1,665 |
-3.20% |
31,600 |
| 2025/3/6 |
1,712 |
1,726 |
1,700 |
1,720 |
+1.78% |
16,000 |
| 2025/3/5 |
1,679 |
1,712 |
1,669 |
1,690 |
+0.60% |
30,100 |
| 2025/3/4 |
1,684 |
1,688 |
1,651 |
1,680 |
-1.52% |
53,300 |
| 2025/3/3 |
1,646 |
1,818 |
1,638 |
1,706 |
+5.18% |
179,000 |
| 2025/2/28 |
1,661 |
1,673 |
1,614 |
1,622 |
-4.31% |
69,600 |
| 2025/2/27 |
1,707 |
1,733 |
1,689 |
1,695 |
-0.29% |
26,000 |
| 2025/2/26 |
1,686 |
1,706 |
1,666 |
1,700 |
+0.24% |
57,500 |
| 2025/2/25 |
1,734 |
1,738 |
1,689 |
1,696 |
-4.40% |
89,900 |
| 2025/2/21 |
1,782 |
1,805 |
1,759 |
1,774 |
-1.44% |
51,300 |
| 2025/2/20 |
1,844 |
1,880 |
1,796 |
1,800 |
-3.74% |
62,700 |
| 2025/2/19 |
1,894 |
1,927 |
1,846 |
1,870 |
-0.80% |
137,300 |
| 2025/2/18 |
1,747 |
1,897 |
1,745 |
1,885 |
+6.68% |
145,700 |
| 2025/2/17 |
1,702 |
1,773 |
1,701 |
1,767 |
+3.45% |
58,100 |
| 2025/2/14 |
1,761 |
1,768 |
1,707 |
1,708 |
-2.95% |
77,300 |
| 2025/2/13 |
1,761 |
1,772 |
1,730 |
1,760 |
-0.51% |
80,500 |
| 2025/2/12 |
1,807 |
1,815 |
1,769 |
1,769 |
-2.32% |
78,500 |
| 2025/2/10 |
1,809 |
1,860 |
1,796 |
1,811 |
+3.78% |
145,500 |
|
