| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/9/5 |
3,500 |
3,645 |
3,495 |
3,645 |
+3.26% |
57,900 |
| 2025/9/4 |
3,565 |
3,620 |
3,475 |
3,530 |
-3.68% |
96,700 |
| 2025/9/3 |
3,645 |
3,735 |
3,495 |
3,665 |
-0.41% |
58,500 |
| 2025/9/2 |
3,740 |
3,810 |
3,680 |
3,680 |
-1.47% |
39,200 |
| 2025/9/1 |
3,700 |
3,800 |
3,630 |
3,735 |
-0.40% |
34,400 |
| 2025/8/29 |
3,720 |
3,815 |
3,705 |
3,750 |
+0.81% |
25,700 |
| 2025/8/28 |
3,825 |
3,840 |
3,680 |
3,720 |
-2.87% |
39,300 |
| 2025/8/27 |
3,820 |
3,830 |
3,770 |
3,830 |
-0.52% |
14,100 |
| 2025/8/26 |
3,850 |
3,850 |
3,760 |
3,850 |
-0.13% |
7,600 |
| 2025/8/25 |
3,835 |
3,865 |
3,790 |
3,855 |
+2.53% |
15,100 |
| 2025/8/22 |
3,780 |
3,825 |
3,720 |
3,760 |
-0.40% |
15,800 |
| 2025/8/21 |
3,715 |
3,835 |
3,715 |
3,775 |
+2.72% |
18,100 |
| 2025/8/20 |
3,755 |
3,755 |
3,650 |
3,675 |
-3.92% |
27,200 |
| 2025/8/19 |
3,820 |
3,840 |
3,750 |
3,825 |
+0.13% |
11,800 |
| 2025/8/18 |
3,725 |
3,860 |
3,725 |
3,820 |
+3.52% |
46,000 |
| 2025/8/15 |
3,700 |
3,725 |
3,655 |
3,690 |
+0.68% |
23,300 |
| 2025/8/14 |
3,535 |
3,715 |
3,535 |
3,665 |
+3.09% |
21,800 |
| 2025/8/13 |
3,515 |
3,595 |
3,435 |
3,555 |
+1.28% |
30,300 |
| 2025/8/12 |
3,565 |
3,600 |
3,505 |
3,510 |
-2.77% |
35,700 |
| 2025/8/8 |
3,675 |
3,680 |
3,525 |
3,610 |
-2.43% |
46,200 |
| 2025/8/7 |
3,500 |
3,700 |
3,500 |
3,700 |
+4.96% |
39,200 |
| 2025/8/6 |
3,530 |
3,540 |
3,450 |
3,525 |
-0.14% |
35,500 |
| 2025/8/5 |
3,620 |
3,650 |
3,510 |
3,530 |
-2.08% |
26,400 |
| 2025/8/4 |
3,565 |
3,650 |
3,520 |
3,605 |
-0.69% |
22,600 |
| 2025/8/1 |
3,625 |
3,630 |
3,580 |
3,630 |
+0.00% |
8,300 |
| 2025/7/31 |
3,575 |
3,640 |
3,535 |
3,630 |
+1.68% |
24,400 |
| 2025/7/30 |
3,535 |
3,580 |
3,510 |
3,570 |
+0.99% |
15,000 |
| 2025/7/29 |
3,575 |
3,595 |
3,525 |
3,535 |
-1.12% |
13,500 |
| 2025/7/28 |
3,490 |
3,605 |
3,490 |
3,575 |
+3.17% |
31,000 |
| 2025/7/25 |
3,500 |
3,520 |
3,390 |
3,465 |
-1.00% |
30,100 |
| 2025/7/24 |
3,405 |
3,520 |
3,370 |
3,500 |
+2.79% |
62,600 |
| 2025/7/23 |
3,340 |
3,405 |
3,335 |
3,405 |
+3.50% |
22,700 |
| 2025/7/22 |
3,210 |
3,360 |
3,210 |
3,290 |
+1.23% |
30,300 |
| 2025/7/18 |
3,335 |
3,365 |
3,195 |
3,250 |
-3.27% |
23,800 |
| 2025/7/17 |
3,250 |
3,370 |
3,250 |
3,360 |
+3.86% |
36,800 |
| 2025/7/16 |
3,275 |
3,315 |
3,235 |
3,235 |
-1.97% |
11,000 |
| 2025/7/15 |
3,315 |
3,360 |
3,275 |
3,300 |
-0.45% |
15,300 |
| 2025/7/14 |
3,245 |
3,315 |
3,225 |
3,315 |
+1.69% |
12,600 |
| 2025/7/11 |
3,280 |
3,325 |
3,260 |
3,260 |
-0.15% |
12,200 |
| 2025/7/10 |
3,355 |
3,355 |
3,225 |
3,265 |
-1.95% |
23,000 |
| 2025/7/9 |
3,400 |
3,400 |
3,315 |
3,330 |
-1.33% |
13,300 |
| 2025/7/8 |
3,375 |
3,380 |
3,290 |
3,375 |
+0.45% |
27,800 |
| 2025/7/7 |
3,350 |
3,385 |
3,285 |
3,360 |
+0.30% |
40,600 |
| 2025/7/4 |
3,180 |
3,430 |
3,170 |
3,350 |
+5.68% |
77,700 |
| 2025/7/3 |
3,130 |
3,175 |
3,085 |
3,170 |
+2.26% |
23,200 |
| 2025/7/2 |
3,155 |
3,160 |
3,060 |
3,100 |
-3.28% |
31,900 |
| 2025/7/1 |
3,185 |
3,210 |
3,115 |
3,205 |
-0.16% |
19,200 |
| 2025/6/30 |
3,105 |
3,225 |
3,105 |
3,210 |
+3.38% |
23,700 |
| 2025/6/27 |
3,120 |
3,190 |
3,050 |
3,105 |
-0.64% |
28,500 |
| 2025/6/26 |
3,185 |
3,265 |
3,105 |
3,125 |
-1.57% |
36,500 |
| 2025/6/25 |
3,085 |
3,175 |
3,050 |
3,175 |
+5.48% |
47,000 |
| 2025/6/24 |
3,030 |
3,050 |
2,925 |
3,010 |
+2.21% |
47,800 |
| 2025/6/23 |
2,920 |
2,985 |
2,900 |
2,945 |
+0.68% |
36,900 |
| 2025/6/20 |
3,105 |
3,140 |
2,925 |
2,925 |
-6.40% |
51,800 |
| 2025/6/19 |
3,380 |
3,380 |
3,105 |
3,125 |
-6.16% |
57,300 |
| 2025/6/18 |
3,165 |
3,345 |
3,160 |
3,330 |
+6.73% |
124,100 |
| 2025/6/17 |
2,945 |
3,125 |
2,945 |
3,120 |
+7.77% |
116,100 |
| 2025/6/16 |
2,700 |
2,895 |
2,600 |
2,895 |
+7.02% |
156,400 |
| 2025/6/13 |
3,150 |
3,170 |
2,650 |
2,705 |
-13.85% |
203,500 |
| 2025/6/12 |
3,080 |
3,140 |
3,075 |
3,140 |
+2.11% |
25,600 |
| 2025/6/11 |
3,045 |
3,140 |
3,045 |
3,075 |
+1.15% |
40,100 |
| 2025/6/10 |
3,015 |
3,090 |
2,990 |
3,040 |
+0.50% |
31,100 |
| 2025/6/9 |
3,010 |
3,075 |
2,970 |
3,025 |
-0.49% |
36,600 |
| 2025/6/6 |
3,065 |
3,070 |
2,985 |
3,040 |
-0.82% |
38,000 |
| 2025/6/5 |
3,060 |
3,075 |
3,010 |
3,065 |
+0.16% |
35,300 |
| 2025/6/4 |
3,075 |
3,075 |
2,995 |
3,060 |
-0.16% |
53,000 |
| 2025/6/3 |
2,995 |
3,065 |
2,910 |
3,065 |
+3.55% |
45,800 |
| 2025/6/2 |
2,900 |
2,960 |
2,875 |
2,960 |
+2.25% |
29,900 |
| 2025/5/30 |
2,855 |
2,895 |
2,830 |
2,895 |
+0.87% |
36,300 |
| 2025/5/29 |
2,795 |
2,890 |
2,785 |
2,870 |
+3.99% |
46,000 |
| 2025/5/28 |
2,800 |
2,835 |
2,760 |
2,760 |
-0.54% |
29,300 |
| 2025/5/27 |
2,770 |
2,775 |
2,710 |
2,775 |
+1.65% |
30,900 |
| 2025/5/26 |
2,730 |
2,760 |
2,700 |
2,730 |
+0.92% |
33,400 |
| 2025/5/23 |
2,675 |
2,720 |
2,640 |
2,705 |
+3.05% |
30,900 |
| 2025/5/22 |
2,550 |
2,690 |
2,550 |
2,625 |
+2.94% |
55,900 |
| 2025/5/21 |
2,630 |
2,640 |
2,550 |
2,550 |
-2.30% |
21,800 |
| 2025/5/20 |
2,600 |
2,670 |
2,585 |
2,610 |
+1.75% |
43,700 |
| 2025/5/19 |
2,600 |
2,630 |
2,535 |
2,565 |
+1.79% |
36,100 |
| 2025/5/16 |
2,430 |
2,535 |
2,412.5 |
2,520 |
+4.78% |
39,900 |
| 2025/5/15 |
2,400 |
2,425 |
2,342.5 |
2,405 |
+0.42% |
33,400 |
| 2025/5/14 |
2,365 |
2,407.5 |
2,365 |
2,395 |
+0.95% |
15,700 |
| 2025/5/13 |
2,370 |
2,385 |
2,357.5 |
2,372.5 |
+0.74% |
8,400 |
| 2025/5/12 |
2,325 |
2,392.5 |
2,325 |
2,355 |
+0.75% |
16,900 |
| 2025/5/9 |
2,310 |
2,367.5 |
2,310 |
2,337.5 |
+1.41% |
15,500 |
| 2025/5/8 |
2,337.5 |
2,337.5 |
2,285 |
2,305 |
-1.39% |
19,700 |
| 2025/5/7 |
2,325 |
2,372.5 |
2,300 |
2,337.5 |
+0.54% |
14,700 |
| 2025/5/2 |
2,305 |
2,347.5 |
2,295 |
2,325 |
+1.09% |
26,200 |
| 2025/5/1 |
2,317.5 |
2,347.5 |
2,295 |
2,300 |
-1.71% |
24,800 |
| 2025/4/30 |
2,277.5 |
2,365 |
2,275 |
2,340 |
+2.74% |
17,600 |
| 2025/4/28 |
2,260 |
2,322.5 |
2,260 |
2,277.5 |
+1.00% |
16,600 |
| 2025/4/25 |
2,320 |
2,330 |
2,252.5 |
2,255 |
-1.85% |
21,000 |
| 2025/4/24 |
2,302.5 |
2,317.5 |
2,277.5 |
2,297.5 |
-0.33% |
20,200 |
| 2025/4/23 |
2,365 |
2,372.5 |
2,290 |
2,305 |
-1.39% |
34,300 |
| 2025/4/22 |
2,352.5 |
2,387.5 |
2,317.5 |
2,337.5 |
+0.86% |
25,800 |
| 2025/4/21 |
2,395 |
2,395 |
2,310 |
2,317.5 |
-3.03% |
54,700 |
| 2025/4/18 |
2,177.5 |
2,390 |
2,177.5 |
2,390 |
+9.26% |
62,200 |
| 2025/4/17 |
2,192.5 |
2,207.5 |
2,155 |
2,187.5 |
+1.04% |
17,800 |
| 2025/4/16 |
2,230 |
2,230 |
2,150 |
2,165 |
-1.48% |
15,400 |
| 2025/4/15 |
2,220 |
2,245 |
2,182.5 |
2,197.5 |
+1.50% |
21,700 |
| 2025/4/14 |
2,177.5 |
2,235 |
2,165 |
2,165 |
+1.05% |
37,100 |
| 2025/4/11 |
2,065 |
2,145 |
2,037.5 |
2,142.5 |
-1.27% |
34,700 |
| 2025/4/10 |
2,192.5 |
2,192.5 |
2,122.5 |
2,170 |
+7.03% |
51,500 |
| 2025/4/9 |
2,032.5 |
2,047.5 |
1,952.5 |
2,027.5 |
-1.93% |
47,800 |
| 2025/4/8 |
1,950 |
2,085 |
1,937.5 |
2,067.5 |
+14.07% |
67,300 |
| 2025/4/7 |
1,752.5 |
1,882.5 |
1,752.5 |
1,812.5 |
-13.79% |
117,500 |
| 2025/4/4 |
2,170 |
2,190 |
2,025 |
2,102.5 |
-5.08% |
109,700 |
| 2025/4/3 |
2,197.5 |
2,267.5 |
2,197.5 |
2,215 |
-3.80% |
49,200 |
| 2025/4/2 |
2,265 |
2,325 |
2,257.5 |
2,302.5 |
+3.25% |
61,800 |
| 2025/4/1 |
2,227.5 |
2,280 |
2,220 |
2,230 |
+0.22% |
31,600 |
| 2025/3/31 |
2,245 |
2,265 |
2,210 |
2,225 |
-1.66% |
42,500 |
| 2025/3/28 |
2,250 |
2,287.5 |
2,225 |
2,262.5 |
-0.11% |
50,100 |
| 2025/3/27 |
2,337.5 |
2,377.5 |
2,260 |
2,265 |
-3.72% |
88,500 |
| 2025/3/26 |
2,395 |
2,395 |
2,315 |
2,352.5 |
-2.08% |
73,300 |
| 2025/3/25 |
2,397.5 |
2,472.5 |
2,372.5 |
2,402.5 |
+1.16% |
61,400 |
| 2025/3/24 |
2,357.5 |
2,395 |
2,355 |
2,375 |
+0.74% |
61,800 |
| 2025/3/21 |
2,460 |
2,495 |
2,310 |
2,357.5 |
-3.58% |
136,800 |
| 2025/3/19 |
2,400 |
2,457.5 |
2,342.5 |
2,445 |
+2.95% |
73,200 |
| 2025/3/18 |
2,342.5 |
2,425 |
2,310 |
2,375 |
+1.50% |
99,900 |
| 2025/3/17 |
2,575 |
2,575 |
2,317.5 |
2,340 |
-9.13% |
271,900 |
| 2025/3/14 |
2,720 |
2,845 |
2,505 |
2,575 |
-3.74% |
367,400 |
| 2025/3/13 |
2,720 |
2,730 |
2,665 |
2,675 |
-2.19% |
45,300 |
| 2025/3/12 |
2,740 |
2,750 |
2,645 |
2,735 |
-1.97% |
54,300 |
| 2025/3/11 |
2,600 |
2,810 |
2,555 |
2,790 |
+5.68% |
89,400 |
|
