日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
4,885 |
4,895 |
4,805 |
4,895 |
+0.82% |
42,400 |
2025/7/31 |
4,795 |
4,895 |
4,760 |
4,855 |
+1.68% |
83,600 |
2025/7/30 |
4,795 |
4,895 |
4,750 |
4,775 |
-0.42% |
419,600 |
2025/7/29 |
4,800 |
4,815 |
4,755 |
4,795 |
-1.13% |
56,300 |
2025/7/28 |
4,850 |
4,925 |
4,825 |
4,850 |
+0.31% |
31,900 |
2025/7/25 |
4,860 |
4,950 |
4,820 |
4,835 |
-0.72% |
54,200 |
2025/7/24 |
4,990 |
5,040 |
4,785 |
4,870 |
-1.42% |
105,700 |
2025/7/23 |
4,920 |
4,995 |
4,910 |
4,940 |
+0.71% |
50,300 |
2025/7/22 |
4,900 |
5,010 |
4,865 |
4,905 |
-0.10% |
63,400 |
2025/7/18 |
5,000 |
5,050 |
4,895 |
4,910 |
-1.80% |
60,600 |
2025/7/17 |
4,980 |
5,090 |
4,980 |
5,000 |
+0.40% |
35,800 |
2025/7/16 |
5,010 |
5,090 |
4,975 |
4,980 |
-0.99% |
49,800 |
2025/7/15 |
5,060 |
5,110 |
5,020 |
5,030 |
-0.59% |
29,900 |
2025/7/14 |
5,110 |
5,150 |
5,020 |
5,060 |
-2.13% |
38,800 |
2025/7/11 |
5,240 |
5,390 |
5,160 |
5,170 |
-1.71% |
56,900 |
2025/7/10 |
5,220 |
5,360 |
5,220 |
5,260 |
-0.38% |
38,000 |
2025/7/9 |
5,320 |
5,320 |
5,220 |
5,280 |
+1.15% |
36,600 |
2025/7/8 |
5,350 |
5,370 |
5,150 |
5,220 |
-0.57% |
42,500 |
2025/7/7 |
4,995 |
5,290 |
4,995 |
5,250 |
+5.11% |
50,400 |
2025/7/4 |
5,110 |
5,140 |
4,980 |
4,995 |
-0.89% |
42,000 |
2025/7/3 |
5,100 |
5,120 |
5,040 |
5,040 |
-1.18% |
32,500 |
2025/7/2 |
5,230 |
5,310 |
5,090 |
5,100 |
-3.23% |
57,500 |
2025/7/1 |
5,430 |
5,470 |
5,220 |
5,270 |
-2.77% |
62,700 |
2025/6/30 |
5,450 |
5,560 |
5,420 |
5,420 |
-1.09% |
46,700 |
2025/6/27 |
5,550 |
5,570 |
5,390 |
5,480 |
+0.37% |
52,700 |
2025/6/26 |
5,390 |
5,550 |
5,390 |
5,460 |
+1.30% |
59,000 |
2025/6/25 |
5,300 |
5,400 |
5,240 |
5,390 |
+1.51% |
57,500 |
2025/6/24 |
5,100 |
5,340 |
5,100 |
5,310 |
+4.53% |
76,400 |
2025/6/23 |
5,050 |
5,090 |
4,990 |
5,080 |
-1.36% |
114,600 |
2025/6/20 |
5,180 |
5,260 |
5,110 |
5,150 |
-2.09% |
49,600 |
2025/6/19 |
5,250 |
5,370 |
5,220 |
5,260 |
+0.19% |
60,400 |
2025/6/18 |
5,270 |
5,360 |
5,230 |
5,250 |
-0.94% |
91,800 |
2025/6/17 |
5,370 |
5,580 |
5,300 |
5,300 |
-1.49% |
139,700 |
2025/6/16 |
5,410 |
5,450 |
5,290 |
5,380 |
-0.74% |
67,500 |
2025/6/13 |
5,710 |
5,710 |
5,370 |
5,420 |
-4.91% |
93,000 |
2025/6/12 |
5,770 |
5,790 |
5,630 |
5,700 |
-1.38% |
71,400 |
2025/6/11 |
5,820 |
5,950 |
5,730 |
5,780 |
+0.87% |
127,900 |
2025/6/10 |
5,800 |
5,880 |
5,690 |
5,730 |
-1.21% |
136,700 |
2025/6/9 |
5,980 |
5,980 |
5,790 |
5,800 |
-1.36% |
56,200 |
2025/6/6 |
5,980 |
6,090 |
5,860 |
5,880 |
-0.68% |
97,300 |
2025/6/5 |
6,030 |
6,090 |
5,910 |
5,920 |
-0.17% |
93,700 |
2025/6/4 |
5,890 |
5,960 |
5,770 |
5,930 |
+2.07% |
77,900 |
2025/6/3 |
6,020 |
6,090 |
5,800 |
5,810 |
-2.19% |
90,900 |
2025/6/2 |
5,960 |
6,060 |
5,830 |
5,940 |
+1.37% |
169,500 |
2025/5/30 |
5,950 |
5,950 |
5,650 |
5,860 |
+9.53% |
294,700 |
2025/5/29 |
5,110 |
5,420 |
5,090 |
5,350 |
+4.70% |
83,900 |
2025/5/28 |
5,240 |
5,260 |
5,100 |
5,110 |
+0.59% |
40,200 |
2025/5/27 |
5,100 |
5,170 |
4,980 |
5,080 |
+0.59% |
49,000 |
2025/5/26 |
4,825 |
5,120 |
4,825 |
5,050 |
+9.43% |
122,200 |
2025/5/23 |
4,615 |
4,695 |
4,580 |
4,615 |
+0.33% |
50,400 |
2025/5/22 |
4,565 |
4,805 |
4,550 |
4,600 |
-0.76% |
71,600 |
2025/5/21 |
4,740 |
4,780 |
4,615 |
4,635 |
-2.52% |
59,700 |
2025/5/20 |
4,835 |
4,835 |
4,695 |
4,755 |
-1.45% |
62,100 |
2025/5/19 |
4,650 |
4,875 |
4,535 |
4,825 |
+3.65% |
108,600 |
2025/5/16 |
4,900 |
4,905 |
4,605 |
4,655 |
-6.05% |
165,100 |
2025/5/15 |
5,270 |
5,280 |
4,870 |
4,955 |
-6.33% |
122,300 |
2025/5/14 |
5,260 |
5,380 |
5,130 |
5,290 |
+0.57% |
56,600 |
2025/5/13 |
5,390 |
5,420 |
5,260 |
5,260 |
-1.87% |
39,700 |
2025/5/12 |
5,320 |
5,390 |
5,230 |
5,360 |
+0.56% |
24,800 |
2025/5/9 |
5,270 |
5,360 |
5,210 |
5,330 |
+1.91% |
26,500 |
2025/5/8 |
5,240 |
5,300 |
5,180 |
5,230 |
-0.19% |
27,100 |
2025/5/7 |
5,270 |
5,380 |
5,230 |
5,240 |
-1.32% |
24,500 |
2025/5/2 |
5,320 |
5,400 |
5,270 |
5,310 |
+0.19% |
25,200 |
2025/5/1 |
5,300 |
5,330 |
5,240 |
5,300 |
-0.75% |
19,500 |
2025/4/30 |
5,420 |
5,490 |
5,260 |
5,340 |
+0.00% |
27,200 |
2025/4/28 |
5,180 |
5,350 |
5,120 |
5,340 |
+4.71% |
48,400 |
2025/4/25 |
5,020 |
5,180 |
5,020 |
5,100 |
+4.29% |
69,200 |
2025/4/24 |
4,940 |
4,970 |
4,890 |
4,890 |
-0.41% |
37,300 |
2025/4/23 |
4,980 |
5,000 |
4,870 |
4,910 |
-1.11% |
27,900 |
2025/4/22 |
5,000 |
5,080 |
4,900 |
4,965 |
-1.49% |
35,400 |
2025/4/21 |
4,955 |
5,050 |
4,910 |
5,040 |
+2.13% |
22,300 |
2025/4/18 |
4,920 |
4,960 |
4,850 |
4,935 |
+0.30% |
20,900 |
2025/4/17 |
4,800 |
4,955 |
4,800 |
4,920 |
+1.76% |
18,200 |
2025/4/16 |
4,910 |
4,940 |
4,800 |
4,835 |
-2.03% |
26,300 |
2025/4/15 |
4,950 |
5,040 |
4,900 |
4,935 |
-0.50% |
14,300 |
2025/4/14 |
4,980 |
5,140 |
4,930 |
4,960 |
+1.02% |
31,300 |
2025/4/11 |
4,830 |
4,950 |
4,740 |
4,910 |
+0.41% |
27,100 |
2025/4/10 |
4,885 |
4,955 |
4,825 |
4,890 |
+6.19% |
35,600 |
2025/4/9 |
4,735 |
4,735 |
4,510 |
4,605 |
-4.16% |
38,700 |
2025/4/8 |
4,670 |
4,920 |
4,670 |
4,805 |
+7.74% |
37,700 |
2025/4/7 |
4,470 |
4,665 |
4,275 |
4,460 |
-8.79% |
96,600 |
2025/4/4 |
5,000 |
5,100 |
4,845 |
4,890 |
-4.12% |
74,300 |
2025/4/3 |
5,030 |
5,170 |
4,980 |
5,100 |
-4.32% |
113,600 |
2025/4/2 |
5,040 |
5,370 |
5,040 |
5,330 |
+5.96% |
54,100 |
2025/4/1 |
5,360 |
5,400 |
5,010 |
5,030 |
-5.09% |
59,000 |
2025/3/31 |
5,150 |
5,350 |
5,140 |
5,300 |
+0.19% |
88,500 |
2025/3/28 |
5,370 |
5,410 |
5,140 |
5,290 |
-0.56% |
64,000 |
2025/3/27 |
5,280 |
5,320 |
5,200 |
5,320 |
+0.76% |
41,500 |
2025/3/26 |
5,150 |
5,330 |
5,090 |
5,280 |
+3.33% |
52,800 |
2025/3/25 |
5,100 |
5,200 |
5,060 |
5,110 |
+2.20% |
115,800 |
2025/3/24 |
5,000 |
5,040 |
4,950 |
5,000 |
+0.00% |
71,300 |
2025/3/21 |
5,010 |
5,090 |
4,980 |
5,000 |
-1.19% |
37,000 |
2025/3/19 |
5,090 |
5,150 |
5,000 |
5,060 |
-0.59% |
49,500 |
2025/3/18 |
5,200 |
5,220 |
5,080 |
5,090 |
-0.97% |
43,500 |
2025/3/17 |
5,280 |
5,310 |
5,110 |
5,140 |
-1.72% |
41,200 |
2025/3/14 |
5,240 |
5,280 |
5,190 |
5,230 |
-1.51% |
31,200 |
2025/3/13 |
5,270 |
5,410 |
5,250 |
5,310 |
+0.76% |
40,800 |
2025/3/12 |
4,925 |
5,400 |
4,925 |
5,270 |
+6.68% |
92,800 |
2025/3/11 |
5,000 |
5,000 |
4,730 |
4,940 |
-2.37% |
101,200 |
2025/3/10 |
5,100 |
5,110 |
5,040 |
5,060 |
-0.78% |
32,000 |
2025/3/7 |
5,200 |
5,220 |
5,100 |
5,100 |
-3.04% |
25,300 |
2025/3/6 |
5,300 |
5,350 |
5,220 |
5,260 |
+1.15% |
25,400 |
2025/3/5 |
5,150 |
5,250 |
5,100 |
5,200 |
+0.58% |
57,100 |
2025/3/4 |
5,340 |
5,340 |
5,130 |
5,170 |
-4.08% |
63,100 |
2025/3/3 |
5,500 |
5,540 |
5,310 |
5,390 |
-0.55% |
48,400 |
2025/2/28 |
5,710 |
5,710 |
5,370 |
5,420 |
-5.24% |
73,600 |
2025/2/27 |
5,780 |
5,790 |
5,650 |
5,720 |
-1.38% |
45,200 |
2025/2/26 |
5,760 |
5,980 |
5,750 |
5,800 |
+0.69% |
59,300 |
2025/2/25 |
6,070 |
6,070 |
5,700 |
5,760 |
-7.54% |
90,100 |
2025/2/21 |
6,180 |
6,300 |
6,150 |
6,230 |
+0.81% |
20,000 |
2025/2/20 |
6,110 |
6,240 |
6,110 |
6,180 |
+0.49% |
29,200 |
2025/2/19 |
6,090 |
6,200 |
6,030 |
6,150 |
+1.15% |
19,400 |
2025/2/18 |
6,270 |
6,290 |
6,080 |
6,080 |
-2.88% |
40,800 |
2025/2/17 |
6,550 |
6,580 |
6,260 |
6,260 |
-3.10% |
41,200 |
2025/2/14 |
6,700 |
6,810 |
6,460 |
6,460 |
-3.58% |
46,200 |
2025/2/13 |
7,200 |
7,240 |
6,600 |
6,700 |
+0.75% |
107,900 |
2025/2/12 |
6,710 |
6,710 |
6,470 |
6,650 |
+0.15% |
38,900 |
2025/2/10 |
6,450 |
6,650 |
6,400 |
6,640 |
+2.95% |
34,200 |
2025/2/7 |
6,450 |
6,490 |
6,390 |
6,450 |
+0.00% |
19,700 |
2025/2/6 |
6,390 |
6,510 |
6,340 |
6,450 |
+0.94% |
33,100 |
2025/2/5 |
6,350 |
6,420 |
6,350 |
6,390 |
+0.63% |
19,400 |
2025/2/4 |
6,460 |
6,530 |
6,330 |
6,350 |
-1.55% |
32,800 |
2025/2/3 |
6,500 |
6,500 |
6,330 |
6,450 |
-1.23% |
21,100 |
|