| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
3,200 |
3,210 |
3,150 |
3,185 |
-0.47% |
246,000 |
| 2025/8/14 |
3,225 |
3,240 |
3,170 |
3,200 |
-1.23% |
237,400 |
| 2025/8/13 |
3,140 |
3,265 |
3,140 |
3,240 |
+3.35% |
342,500 |
| 2025/8/12 |
3,100 |
3,135 |
3,075 |
3,135 |
+1.46% |
182,400 |
| 2025/8/8 |
3,105 |
3,115 |
3,050 |
3,090 |
-0.64% |
164,700 |
| 2025/8/7 |
3,080 |
3,145 |
3,075 |
3,110 |
+0.81% |
189,600 |
| 2025/8/6 |
3,075 |
3,100 |
3,070 |
3,085 |
+0.49% |
99,400 |
| 2025/8/5 |
3,100 |
3,115 |
3,070 |
3,070 |
-0.16% |
91,200 |
| 2025/8/4 |
3,045 |
3,080 |
3,025 |
3,075 |
-0.65% |
146,100 |
| 2025/8/1 |
3,035 |
3,115 |
3,030 |
3,095 |
+1.81% |
200,100 |
| 2025/7/31 |
3,020 |
3,050 |
3,005 |
3,040 |
+0.50% |
156,700 |
| 2025/7/30 |
3,005 |
3,035 |
2,999 |
3,025 |
+0.50% |
196,400 |
| 2025/7/29 |
2,989 |
3,025 |
2,982 |
3,010 |
-0.33% |
145,600 |
| 2025/7/28 |
3,005 |
3,035 |
3,005 |
3,020 |
+0.50% |
174,700 |
| 2025/7/25 |
3,005 |
3,020 |
2,983 |
3,005 |
-0.99% |
215,400 |
| 2025/7/24 |
3,025 |
3,050 |
3,015 |
3,035 |
+0.50% |
158,700 |
| 2025/7/23 |
3,005 |
3,030 |
2,991 |
3,020 |
+1.24% |
216,900 |
| 2025/7/22 |
2,969 |
3,010 |
2,969 |
2,983 |
+0.03% |
263,200 |
| 2025/7/18 |
2,997 |
2,997 |
2,969 |
2,982 |
+0.27% |
174,700 |
| 2025/7/17 |
2,931 |
2,980 |
2,931 |
2,974 |
+0.30% |
179,900 |
| 2025/7/16 |
2,968 |
3,010 |
2,963 |
2,965 |
-0.10% |
181,600 |
| 2025/7/15 |
2,985 |
2,987 |
2,954 |
2,968 |
-0.93% |
122,200 |
| 2025/7/14 |
2,962 |
3,000 |
2,960 |
2,996 |
+0.44% |
215,200 |
| 2025/7/11 |
2,959 |
3,005 |
2,928 |
2,983 |
+1.70% |
215,000 |
| 2025/7/10 |
2,928 |
2,953 |
2,916 |
2,933 |
+0.17% |
207,500 |
| 2025/7/9 |
2,956 |
2,985 |
2,920 |
2,928 |
-0.51% |
392,800 |
| 2025/7/8 |
2,918 |
2,959 |
2,918 |
2,943 |
+0.14% |
223,700 |
| 2025/7/7 |
2,951 |
2,968 |
2,900 |
2,939 |
-0.98% |
131,700 |
| 2025/7/4 |
2,949 |
2,969 |
2,935 |
2,968 |
+0.92% |
178,800 |
| 2025/7/3 |
2,918 |
2,952 |
2,910 |
2,941 |
+0.38% |
269,400 |
| 2025/7/2 |
2,877 |
2,942 |
2,877 |
2,930 |
+0.72% |
215,900 |
| 2025/7/1 |
2,948 |
2,955 |
2,896 |
2,909 |
-1.62% |
214,700 |
| 2025/6/30 |
2,961 |
2,984 |
2,946 |
2,957 |
-0.27% |
287,200 |
| 2025/6/27 |
2,960 |
2,966 |
2,939 |
2,965 |
+0.92% |
272,000 |
| 2025/6/26 |
2,935 |
2,951 |
2,917 |
2,938 |
+0.93% |
286,600 |
| 2025/6/25 |
2,903 |
2,911 |
2,872 |
2,911 |
+0.94% |
281,500 |
| 2025/6/24 |
2,898 |
2,906 |
2,868 |
2,884 |
+1.02% |
174,200 |
| 2025/6/23 |
2,856 |
2,865 |
2,829 |
2,855 |
-1.25% |
283,700 |
| 2025/6/20 |
2,882 |
2,903 |
2,874 |
2,891 |
+0.31% |
554,000 |
| 2025/6/19 |
2,872 |
2,884 |
2,846 |
2,882 |
+0.88% |
191,500 |
| 2025/6/18 |
2,868 |
2,875 |
2,856 |
2,857 |
-0.14% |
147,100 |
| 2025/6/17 |
2,832 |
2,883 |
2,830 |
2,861 |
+1.42% |
240,100 |
| 2025/6/16 |
2,818 |
2,832 |
2,797 |
2,821 |
+0.11% |
239,300 |
| 2025/6/13 |
2,812 |
2,818 |
2,789 |
2,818 |
-0.32% |
191,100 |
| 2025/6/12 |
2,866 |
2,876 |
2,816 |
2,827 |
-1.87% |
179,600 |
| 2025/6/11 |
2,834 |
2,882 |
2,825 |
2,881 |
+1.66% |
247,400 |
| 2025/6/10 |
2,835 |
2,863 |
2,832 |
2,834 |
-0.04% |
182,700 |
| 2025/6/9 |
2,821 |
2,839 |
2,816 |
2,835 |
+0.50% |
204,000 |
| 2025/6/6 |
2,834 |
2,853 |
2,814 |
2,821 |
+0.04% |
194,800 |
| 2025/6/5 |
2,816 |
2,828 |
2,802 |
2,820 |
-0.63% |
154,600 |
| 2025/6/4 |
2,825 |
2,872 |
2,825 |
2,838 |
+0.46% |
164,000 |
| 2025/6/3 |
2,839 |
2,848 |
2,823 |
2,825 |
-0.60% |
109,500 |
| 2025/6/2 |
2,847 |
2,864 |
2,831 |
2,842 |
-0.91% |
185,300 |
| 2025/5/30 |
2,815 |
2,890 |
2,814 |
2,868 |
+0.56% |
319,200 |
| 2025/5/29 |
2,844 |
2,859 |
2,839 |
2,852 |
+0.35% |
129,300 |
| 2025/5/28 |
2,899 |
2,899 |
2,842 |
2,842 |
-0.25% |
216,700 |
| 2025/5/27 |
2,800 |
2,860 |
2,799 |
2,849 |
+1.82% |
208,800 |
| 2025/5/26 |
2,793 |
2,814 |
2,783 |
2,798 |
+0.18% |
197,200 |
| 2025/5/23 |
2,768 |
2,801 |
2,759 |
2,793 |
+1.23% |
174,200 |
| 2025/5/22 |
2,750 |
2,778 |
2,735 |
2,759 |
+0.04% |
127,400 |
| 2025/5/21 |
2,785 |
2,794 |
2,749 |
2,758 |
-0.61% |
175,300 |
| 2025/5/20 |
2,783 |
2,798 |
2,772 |
2,775 |
-0.18% |
138,500 |
| 2025/5/19 |
2,782 |
2,797 |
2,760 |
2,780 |
-0.61% |
120,500 |
| 2025/5/16 |
2,811 |
2,820 |
2,773 |
2,797 |
-0.82% |
170,200 |
| 2025/5/15 |
2,851 |
2,851 |
2,811 |
2,820 |
-2.15% |
205,000 |
| 2025/5/14 |
2,866 |
2,916 |
2,842 |
2,882 |
+0.56% |
317,700 |
| 2025/5/13 |
2,797 |
2,878 |
2,792 |
2,866 |
+3.24% |
281,800 |
| 2025/5/12 |
2,739 |
2,779 |
2,721 |
2,776 |
+2.17% |
199,200 |
| 2025/5/9 |
2,712 |
2,735 |
2,699 |
2,717 |
+0.93% |
321,200 |
| 2025/5/8 |
2,737 |
2,748 |
2,627 |
2,692 |
-1.36% |
482,700 |
| 2025/5/7 |
2,710 |
2,738 |
2,702 |
2,729 |
+0.33% |
183,500 |
| 2025/5/2 |
2,709 |
2,735 |
2,696 |
2,720 |
+0.33% |
178,000 |
| 2025/5/1 |
2,709 |
2,724 |
2,701 |
2,711 |
-0.48% |
118,300 |
| 2025/4/30 |
2,700 |
2,735 |
2,682 |
2,724 |
+1.00% |
214,700 |
| 2025/4/28 |
2,727 |
2,747 |
2,697 |
2,697 |
+0.00% |
182,500 |
| 2025/4/25 |
2,701 |
2,728 |
2,690 |
2,697 |
+0.00% |
178,700 |
| 2025/4/24 |
2,704 |
2,727 |
2,686 |
2,697 |
+1.16% |
146,700 |
| 2025/4/23 |
2,651 |
2,689 |
2,633 |
2,666 |
+2.50% |
271,000 |
| 2025/4/22 |
2,589 |
2,627 |
2,587 |
2,601 |
+0.08% |
99,800 |
| 2025/4/21 |
2,618 |
2,622 |
2,589 |
2,599 |
-0.73% |
111,500 |
| 2025/4/18 |
2,620 |
2,630 |
2,609 |
2,618 |
+0.93% |
90,100 |
| 2025/4/17 |
2,578 |
2,600 |
2,565 |
2,594 |
+0.62% |
113,400 |
| 2025/4/16 |
2,589 |
2,599 |
2,547 |
2,578 |
-0.77% |
102,400 |
| 2025/4/15 |
2,620 |
2,620 |
2,589 |
2,598 |
+0.12% |
128,700 |
| 2025/4/14 |
2,603 |
2,610 |
2,583 |
2,595 |
+1.53% |
85,600 |
| 2025/4/11 |
2,517 |
2,571 |
2,471 |
2,556 |
-2.07% |
211,600 |
| 2025/4/10 |
2,648 |
2,667 |
2,593 |
2,610 |
+5.84% |
273,200 |
| 2025/4/9 |
2,468 |
2,493 |
2,416 |
2,466 |
-3.48% |
385,800 |
| 2025/4/8 |
2,479 |
2,556 |
2,460 |
2,555 |
+7.40% |
358,900 |
| 2025/4/7 |
2,360 |
2,436 |
2,316 |
2,379 |
-7.90% |
346,700 |
| 2025/4/4 |
2,641 |
2,655 |
2,520 |
2,583 |
-4.86% |
311,400 |
| 2025/4/3 |
2,688 |
2,746 |
2,684 |
2,715 |
-2.62% |
271,100 |
| 2025/4/2 |
2,788 |
2,808 |
2,785 |
2,788 |
+0.61% |
240,800 |
| 2025/4/1 |
2,796 |
2,828 |
2,771 |
2,771 |
+0.54% |
205,000 |
| 2025/3/31 |
2,753 |
2,772 |
2,714 |
2,756 |
-2.44% |
247,200 |
| 2025/3/28 |
2,848 |
2,851 |
2,808 |
2,825 |
-2.89% |
231,800 |
| 2025/3/27 |
2,890 |
2,909 |
2,863 |
2,909 |
+0.28% |
166,000 |
| 2025/3/26 |
2,914 |
2,916 |
2,892 |
2,901 |
+0.03% |
134,100 |
| 2025/3/25 |
2,868 |
2,902 |
2,868 |
2,900 |
+1.08% |
113,500 |
| 2025/3/24 |
2,887 |
2,887 |
2,850 |
2,869 |
-0.28% |
125,100 |
| 2025/3/21 |
2,861 |
2,891 |
2,861 |
2,877 |
-0.21% |
161,700 |
| 2025/3/19 |
2,850 |
2,902 |
2,844 |
2,883 |
+1.02% |
124,800 |
| 2025/3/18 |
2,860 |
2,874 |
2,854 |
2,854 |
+0.67% |
121,400 |
| 2025/3/17 |
2,826 |
2,843 |
2,812 |
2,835 |
+0.64% |
106,600 |
| 2025/3/14 |
2,828 |
2,837 |
2,809 |
2,817 |
-0.28% |
112,900 |
| 2025/3/13 |
2,849 |
2,871 |
2,823 |
2,825 |
-0.91% |
111,900 |
| 2025/3/12 |
2,808 |
2,870 |
2,792 |
2,851 |
+2.37% |
245,200 |
| 2025/3/11 |
2,799 |
2,802 |
2,765 |
2,785 |
-1.90% |
209,300 |
| 2025/3/10 |
2,890 |
2,890 |
2,834 |
2,839 |
-1.73% |
152,100 |
| 2025/3/7 |
2,855 |
2,898 |
2,845 |
2,889 |
+0.21% |
141,300 |
| 2025/3/6 |
2,887 |
2,909 |
2,882 |
2,883 |
-0.14% |
148,600 |
| 2025/3/5 |
2,859 |
2,900 |
2,855 |
2,887 |
+0.98% |
168,200 |
| 2025/3/4 |
2,862 |
2,884 |
2,848 |
2,859 |
+0.49% |
241,900 |
| 2025/3/3 |
2,870 |
2,877 |
2,832 |
2,845 |
-0.52% |
388,100 |
| 2025/2/28 |
2,873 |
2,885 |
2,843 |
2,860 |
-0.45% |
238,800 |
| 2025/2/27 |
2,847 |
2,876 |
2,847 |
2,873 |
+0.31% |
169,800 |
| 2025/2/26 |
2,846 |
2,870 |
2,841 |
2,864 |
+0.63% |
215,200 |
| 2025/2/25 |
2,845 |
2,869 |
2,842 |
2,846 |
-1.25% |
203,400 |
| 2025/2/21 |
2,848 |
2,888 |
2,844 |
2,882 |
+0.84% |
234,800 |
| 2025/2/20 |
2,888 |
2,890 |
2,847 |
2,858 |
-1.31% |
210,400 |
| 2025/2/19 |
2,910 |
2,955 |
2,896 |
2,896 |
-0.65% |
204,800 |
| 2025/2/18 |
2,925 |
2,933 |
2,895 |
2,915 |
-0.38% |
207,600 |
| 2025/2/17 |
2,985 |
3,020 |
2,926 |
2,926 |
-1.45% |
166,000 |
|
