| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
3,931 |
4,004 |
3,907 |
3,998 |
+1.27% |
196,200 |
| 2025/7/31 |
3,900 |
3,976 |
3,899 |
3,948 |
+1.02% |
192,200 |
| 2025/7/30 |
3,927 |
4,000 |
3,877 |
3,908 |
+1.22% |
253,700 |
| 2025/7/29 |
3,850 |
3,908 |
3,829 |
3,861 |
-0.49% |
211,200 |
| 2025/7/28 |
3,912 |
3,968 |
3,880 |
3,880 |
-0.82% |
243,800 |
| 2025/7/25 |
3,952 |
3,983 |
3,908 |
3,912 |
-0.81% |
220,100 |
| 2025/7/24 |
3,830 |
3,972 |
3,810 |
3,944 |
+2.98% |
262,100 |
| 2025/7/23 |
3,775 |
3,846 |
3,775 |
3,830 |
+1.70% |
231,900 |
| 2025/7/22 |
3,845 |
3,895 |
3,766 |
3,766 |
-1.49% |
214,600 |
| 2025/7/18 |
3,782 |
3,842 |
3,731 |
3,823 |
+0.13% |
223,100 |
| 2025/7/17 |
3,748 |
3,850 |
3,739 |
3,818 |
+1.38% |
212,800 |
| 2025/7/16 |
3,831 |
3,856 |
3,756 |
3,766 |
-2.79% |
399,200 |
| 2025/7/15 |
4,020 |
4,040 |
3,846 |
3,874 |
-3.85% |
340,400 |
| 2025/7/14 |
3,950 |
4,053 |
3,936 |
4,029 |
+1.97% |
356,600 |
| 2025/7/11 |
3,935 |
4,041 |
3,900 |
3,951 |
+0.79% |
362,800 |
| 2025/7/10 |
4,114 |
4,149 |
3,883 |
3,920 |
-1.51% |
438,800 |
| 2025/7/9 |
3,764 |
4,014 |
3,764 |
3,980 |
+6.28% |
663,300 |
| 2025/7/8 |
3,825 |
3,837 |
3,707 |
3,745 |
+1.63% |
342,500 |
| 2025/7/7 |
3,750 |
3,773 |
3,646 |
3,685 |
-0.78% |
259,400 |
| 2025/7/4 |
3,748 |
3,760 |
3,695 |
3,714 |
-0.91% |
315,700 |
| 2025/7/3 |
3,775 |
3,807 |
3,720 |
3,748 |
-1.94% |
295,000 |
| 2025/7/2 |
3,875 |
3,885 |
3,797 |
3,822 |
-1.85% |
286,700 |
| 2025/7/1 |
3,974 |
3,993 |
3,876 |
3,894 |
-2.26% |
264,300 |
| 2025/6/30 |
3,938 |
4,001 |
3,872 |
3,984 |
+1.04% |
265,400 |
| 2025/6/27 |
3,980 |
3,989 |
3,913 |
3,943 |
+0.13% |
261,400 |
| 2025/6/26 |
3,950 |
4,039 |
3,925 |
3,938 |
+0.03% |
359,000 |
| 2025/6/25 |
3,948 |
3,969 |
3,825 |
3,937 |
+0.82% |
290,500 |
| 2025/6/24 |
3,845 |
3,978 |
3,828 |
3,905 |
+1.11% |
300,600 |
| 2025/6/23 |
3,780 |
3,903 |
3,780 |
3,862 |
+0.97% |
255,900 |
| 2025/6/20 |
3,898 |
3,899 |
3,724 |
3,825 |
-1.75% |
865,000 |
| 2025/6/19 |
3,863 |
3,914 |
3,860 |
3,893 |
+0.26% |
226,000 |
| 2025/6/18 |
3,869 |
3,939 |
3,869 |
3,883 |
-0.18% |
334,800 |
| 2025/6/17 |
3,887 |
3,919 |
3,864 |
3,890 |
+1.57% |
318,400 |
| 2025/6/16 |
3,829 |
3,858 |
3,778 |
3,830 |
+0.87% |
269,000 |
| 2025/6/13 |
3,849 |
3,850 |
3,757 |
3,797 |
-2.01% |
572,400 |
| 2025/6/12 |
3,860 |
3,882 |
3,821 |
3,875 |
+0.91% |
377,500 |
| 2025/6/11 |
3,801 |
3,873 |
3,791 |
3,840 |
+1.64% |
541,300 |
| 2025/6/10 |
3,706 |
3,844 |
3,700 |
3,778 |
+2.27% |
639,500 |
| 2025/6/9 |
3,748 |
3,748 |
3,652 |
3,694 |
+1.76% |
437,100 |
| 2025/6/6 |
3,665 |
3,669 |
3,603 |
3,630 |
-0.41% |
331,200 |
| 2025/6/5 |
3,703 |
3,712 |
3,601 |
3,645 |
-0.82% |
529,300 |
| 2025/6/4 |
3,535 |
3,685 |
3,535 |
3,675 |
+3.99% |
736,200 |
| 2025/6/3 |
3,298 |
3,639 |
3,298 |
3,534 |
+6.90% |
1,074,100 |
| 2025/6/2 |
3,250 |
3,374 |
3,237 |
3,306 |
+0.98% |
498,100 |
| 2025/5/30 |
3,230 |
3,287 |
3,219 |
3,274 |
+1.05% |
255,300 |
| 2025/5/29 |
3,230 |
3,298 |
3,220 |
3,240 |
+0.06% |
371,100 |
| 2025/5/28 |
3,277 |
3,309 |
3,211 |
3,238 |
-1.25% |
358,500 |
| 2025/5/27 |
3,151 |
3,297 |
3,124 |
3,279 |
+6.43% |
503,100 |
| 2025/5/26 |
3,060 |
3,136 |
3,039 |
3,081 |
+2.29% |
257,800 |
| 2025/5/23 |
3,027 |
3,043 |
2,985.5 |
3,012 |
+0.70% |
261,600 |
| 2025/5/22 |
2,982.5 |
3,021 |
2,966.5 |
2,991 |
-1.71% |
375,400 |
| 2025/5/21 |
3,090 |
3,120 |
3,042 |
3,043 |
-1.68% |
285,900 |
| 2025/5/20 |
3,134 |
3,193 |
3,091 |
3,095 |
-1.50% |
394,700 |
| 2025/5/19 |
3,176 |
3,234 |
3,139 |
3,142 |
-4.06% |
374,600 |
| 2025/5/16 |
3,170 |
3,327 |
3,164 |
3,275 |
+2.70% |
517,800 |
| 2025/5/15 |
3,200 |
3,239 |
3,181 |
3,189 |
-1.88% |
288,000 |
| 2025/5/14 |
3,232 |
3,347 |
3,147 |
3,250 |
-0.46% |
427,600 |
| 2025/5/13 |
3,373 |
3,389 |
3,221 |
3,265 |
-2.33% |
631,900 |
| 2025/5/12 |
3,411 |
3,429 |
3,308 |
3,343 |
+0.06% |
429,900 |
| 2025/5/9 |
3,390 |
3,431 |
3,307 |
3,341 |
+0.63% |
724,200 |
| 2025/5/8 |
3,183 |
3,344 |
3,177 |
3,320 |
+5.97% |
1,230,800 |
| 2025/5/7 |
3,164 |
3,200 |
3,059 |
3,133 |
-3.12% |
800,800 |
| 2025/5/2 |
3,199 |
3,270 |
3,159 |
3,234 |
-0.28% |
335,600 |
| 2025/5/1 |
3,200 |
3,269 |
3,195 |
3,243 |
+0.78% |
220,900 |
| 2025/4/30 |
3,255 |
3,276 |
3,192 |
3,218 |
+1.77% |
485,900 |
| 2025/4/28 |
3,150 |
3,209 |
3,128 |
3,162 |
+2.16% |
263,100 |
| 2025/4/25 |
3,158 |
3,178 |
3,060 |
3,095 |
-0.39% |
389,400 |
| 2025/4/24 |
3,165 |
3,207 |
3,094 |
3,107 |
-1.80% |
232,600 |
| 2025/4/23 |
3,144 |
3,180 |
3,105 |
3,164 |
+1.18% |
222,300 |
| 2025/4/22 |
3,100 |
3,137 |
3,056 |
3,127 |
-0.10% |
214,200 |
| 2025/4/21 |
3,094 |
3,168 |
3,085 |
3,130 |
+0.58% |
188,900 |
| 2025/4/18 |
3,088 |
3,145 |
3,071 |
3,112 |
+1.04% |
216,100 |
| 2025/4/17 |
3,047 |
3,087 |
3,017 |
3,080 |
+1.45% |
202,300 |
| 2025/4/16 |
3,031 |
3,059 |
3,004 |
3,036 |
+0.16% |
172,800 |
| 2025/4/15 |
3,047 |
3,085 |
3,024 |
3,031 |
-0.53% |
204,800 |
| 2025/4/14 |
2,995 |
3,095 |
2,975 |
3,047 |
+3.39% |
348,100 |
| 2025/4/11 |
2,804.5 |
2,959.5 |
2,770 |
2,947 |
+1.46% |
419,300 |
| 2025/4/10 |
2,813 |
2,924 |
2,752 |
2,904.5 |
+9.07% |
378,400 |
| 2025/4/9 |
2,609 |
2,694 |
2,600.5 |
2,663 |
+0.97% |
265,900 |
| 2025/4/8 |
2,604 |
2,691 |
2,587 |
2,637.5 |
+5.33% |
346,400 |
| 2025/4/7 |
2,595.5 |
2,612 |
2,480 |
2,504 |
-7.10% |
462,900 |
| 2025/4/4 |
2,550 |
2,707 |
2,550 |
2,695.5 |
+3.53% |
633,400 |
| 2025/4/3 |
2,600 |
2,638.5 |
2,587.5 |
2,603.5 |
-3.25% |
331,700 |
| 2025/4/2 |
2,796.5 |
2,796.5 |
2,691 |
2,691 |
-2.15% |
371,600 |
| 2025/4/1 |
2,760 |
2,777.5 |
2,727 |
2,750 |
-0.36% |
304,700 |
| 2025/3/31 |
2,800.5 |
2,813.5 |
2,738 |
2,760 |
-3.12% |
522,100 |
| 2025/3/28 |
2,868 |
2,885 |
2,828 |
2,849 |
-0.90% |
330,200 |
| 2025/3/27 |
2,860 |
2,898.5 |
2,845 |
2,875 |
-0.33% |
634,200 |
| 2025/3/26 |
2,855.5 |
2,950 |
2,855.5 |
2,884.5 |
+4.06% |
739,100 |
| 2025/3/25 |
2,800 |
2,806.5 |
2,763 |
2,772 |
-1.07% |
277,800 |
| 2025/3/24 |
2,830.5 |
2,840 |
2,774.5 |
2,802 |
-1.01% |
256,900 |
| 2025/3/21 |
2,930.5 |
2,936.5 |
2,818 |
2,830.5 |
-4.18% |
477,600 |
| 2025/3/19 |
2,935.5 |
2,977.5 |
2,910.5 |
2,954 |
+0.08% |
256,100 |
| 2025/3/18 |
2,942 |
2,956.5 |
2,923 |
2,951.5 |
+2.06% |
309,400 |
| 2025/3/17 |
2,922.5 |
2,934 |
2,873 |
2,892 |
-1.47% |
377,400 |
| 2025/3/14 |
2,946 |
3,003 |
2,908.5 |
2,935 |
-0.76% |
323,200 |
| 2025/3/13 |
3,008 |
3,042 |
2,942.5 |
2,957.5 |
-1.68% |
271,200 |
| 2025/3/12 |
2,811.5 |
3,027 |
2,795 |
3,008 |
+6.38% |
513,900 |
| 2025/3/11 |
2,756.5 |
2,827.5 |
2,673.5 |
2,827.5 |
-1.02% |
638,900 |
| 2025/3/10 |
2,905 |
2,909.5 |
2,836 |
2,856.5 |
-0.37% |
387,800 |
| 2025/3/7 |
2,909.5 |
2,930.5 |
2,865.5 |
2,867 |
-3.13% |
311,800 |
| 2025/3/6 |
2,935 |
2,981 |
2,924.5 |
2,959.5 |
+0.32% |
238,700 |
| 2025/3/5 |
2,970 |
2,988 |
2,917 |
2,950 |
-0.17% |
233,000 |
| 2025/3/4 |
2,976 |
2,977.5 |
2,916 |
2,955 |
-1.60% |
291,300 |
| 2025/3/3 |
3,020 |
3,020 |
2,956 |
3,003 |
+1.11% |
298,600 |
| 2025/2/28 |
3,010 |
3,047 |
2,926 |
2,970 |
-1.53% |
471,200 |
| 2025/2/27 |
3,081 |
3,106 |
3,016 |
3,016 |
-2.39% |
260,900 |
| 2025/2/26 |
3,131 |
3,170 |
3,090 |
3,090 |
-0.93% |
259,300 |
| 2025/2/25 |
3,057 |
3,133 |
3,028 |
3,119 |
+2.03% |
280,000 |
| 2025/2/21 |
3,105 |
3,156 |
3,012 |
3,057 |
-3.72% |
595,200 |
| 2025/2/20 |
3,181 |
3,252 |
3,153 |
3,175 |
-1.24% |
302,400 |
| 2025/2/19 |
3,257 |
3,275 |
3,204 |
3,215 |
-2.13% |
312,700 |
| 2025/2/18 |
3,172 |
3,313 |
3,167 |
3,285 |
+2.59% |
485,300 |
| 2025/2/17 |
3,235 |
3,250 |
3,111 |
3,202 |
-2.17% |
485,700 |
| 2025/2/14 |
3,406 |
3,406 |
3,261 |
3,273 |
-3.37% |
378,300 |
| 2025/2/13 |
3,345 |
3,422 |
3,320 |
3,387 |
+2.54% |
748,800 |
| 2025/2/12 |
3,208 |
3,316 |
3,206 |
3,303 |
+3.03% |
573,500 |
| 2025/2/10 |
3,203 |
3,268 |
3,193 |
3,206 |
-0.09% |
419,200 |
| 2025/2/7 |
3,350 |
3,360 |
3,205 |
3,209 |
-3.43% |
897,200 |
| 2025/2/6 |
3,315 |
3,580 |
3,305 |
3,323 |
-15.42% |
1,927,800 |
| 2025/2/5 |
4,047 |
4,068 |
3,890 |
3,929 |
-0.61% |
430,000 |
| 2025/2/4 |
3,950 |
4,007 |
3,928 |
3,953 |
+1.62% |
194,600 |
| 2025/2/3 |
3,900 |
3,912 |
3,824 |
3,890 |
-2.02% |
221,100 |
|
