日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
43,400 |
44,660 |
43,400 |
44,530 |
-1.98% |
105,300 |
2025/8/1 |
44,730 |
45,990 |
44,570 |
45,430 |
-1.11% |
123,500 |
2025/7/31 |
45,810 |
46,340 |
45,160 |
45,940 |
+3.45% |
206,400 |
2025/7/30 |
45,200 |
45,460 |
43,850 |
44,410 |
-0.83% |
160,000 |
2025/7/29 |
44,780 |
44,950 |
43,720 |
44,780 |
+1.31% |
162,200 |
2025/7/28 |
43,100 |
44,620 |
42,920 |
44,200 |
+3.03% |
258,900 |
2025/7/25 |
45,150 |
45,790 |
42,900 |
42,900 |
-8.59% |
460,100 |
2025/7/24 |
48,770 |
50,480 |
46,200 |
46,930 |
-3.99% |
585,600 |
2025/7/23 |
48,610 |
49,800 |
48,320 |
48,880 |
-0.02% |
303,100 |
2025/7/22 |
47,990 |
49,480 |
47,990 |
48,890 |
+2.77% |
207,500 |
2025/7/18 |
46,490 |
47,880 |
46,270 |
47,570 |
+3.37% |
192,700 |
2025/7/17 |
45,000 |
46,100 |
44,560 |
46,020 |
+1.95% |
175,100 |
2025/7/16 |
44,390 |
45,920 |
44,160 |
45,140 |
+2.94% |
276,400 |
2025/7/15 |
42,230 |
43,900 |
42,030 |
43,850 |
+3.32% |
135,100 |
2025/7/14 |
41,790 |
42,780 |
41,790 |
42,440 |
+0.26% |
69,300 |
2025/7/11 |
42,540 |
42,730 |
41,550 |
42,330 |
+0.09% |
94,400 |
2025/7/10 |
42,450 |
42,960 |
42,200 |
42,290 |
-0.38% |
124,500 |
2025/7/9 |
42,370 |
42,800 |
41,870 |
42,450 |
+0.69% |
121,400 |
2025/7/8 |
40,490 |
42,380 |
40,470 |
42,160 |
+5.35% |
151,600 |
2025/7/7 |
40,030 |
40,370 |
39,570 |
40,020 |
-1.26% |
73,400 |
2025/7/4 |
40,210 |
40,610 |
40,000 |
40,530 |
+0.80% |
50,800 |
2025/7/3 |
39,880 |
40,480 |
39,880 |
40,210 |
+0.50% |
68,300 |
2025/7/2 |
40,500 |
40,670 |
40,010 |
40,010 |
-3.47% |
119,500 |
2025/7/1 |
41,660 |
41,970 |
41,090 |
41,450 |
+0.27% |
67,400 |
2025/6/30 |
42,620 |
42,720 |
41,210 |
41,340 |
-1.45% |
129,900 |
2025/6/27 |
42,140 |
42,680 |
41,670 |
41,950 |
+0.65% |
170,100 |
2025/6/26 |
40,890 |
42,010 |
40,840 |
41,680 |
+3.22% |
132,600 |
2025/6/25 |
40,500 |
40,700 |
39,300 |
40,380 |
+0.30% |
137,700 |
2025/6/24 |
40,300 |
40,670 |
40,070 |
40,260 |
+1.31% |
83,500 |
2025/6/23 |
38,790 |
39,870 |
38,550 |
39,740 |
+0.58% |
94,800 |
2025/6/20 |
39,910 |
40,440 |
39,490 |
39,510 |
-0.30% |
130,300 |
2025/6/19 |
39,260 |
39,930 |
39,130 |
39,630 |
+0.00% |
136,300 |
2025/6/18 |
39,180 |
40,110 |
38,920 |
39,630 |
+1.72% |
171,000 |
2025/6/17 |
38,290 |
39,500 |
38,180 |
38,960 |
+3.64% |
223,600 |
2025/6/16 |
36,400 |
37,740 |
36,400 |
37,590 |
+4.74% |
181,000 |
2025/6/13 |
36,550 |
36,620 |
35,770 |
35,890 |
-0.88% |
116,800 |
2025/6/12 |
36,420 |
36,840 |
36,210 |
36,210 |
-2.45% |
82,400 |
2025/6/11 |
37,200 |
37,430 |
36,710 |
37,120 |
+1.70% |
152,800 |
2025/6/10 |
36,090 |
37,260 |
36,060 |
36,500 |
+2.53% |
221,000 |
2025/6/9 |
34,470 |
35,770 |
34,450 |
35,600 |
+5.42% |
159,600 |
2025/6/6 |
35,150 |
35,150 |
33,750 |
33,770 |
-2.93% |
82,600 |
2025/6/5 |
34,310 |
35,330 |
34,260 |
34,790 |
+0.99% |
119,000 |
2025/6/4 |
34,490 |
34,970 |
34,280 |
34,450 |
+1.38% |
70,200 |
2025/6/3 |
34,510 |
34,740 |
33,980 |
33,980 |
-1.54% |
92,600 |
2025/6/2 |
34,430 |
34,840 |
34,340 |
34,510 |
-1.76% |
47,400 |
2025/5/30 |
35,340 |
35,640 |
35,080 |
35,130 |
-2.20% |
78,100 |
2025/5/29 |
35,500 |
35,980 |
35,000 |
35,920 |
+5.15% |
175,700 |
2025/5/28 |
35,000 |
35,000 |
34,110 |
34,160 |
-0.03% |
65,800 |
2025/5/27 |
34,430 |
34,440 |
33,830 |
34,170 |
-0.87% |
61,000 |
2025/5/26 |
33,810 |
34,580 |
33,520 |
34,470 |
+2.62% |
69,300 |
2025/5/23 |
33,090 |
33,610 |
32,940 |
33,590 |
+2.04% |
89,200 |
2025/5/22 |
32,250 |
33,090 |
32,210 |
32,920 |
+0.18% |
66,300 |
2025/5/21 |
33,450 |
33,800 |
32,860 |
32,860 |
-2.78% |
111,300 |
2025/5/20 |
33,660 |
34,480 |
33,590 |
33,800 |
+1.05% |
73,400 |
2025/5/19 |
33,060 |
33,790 |
33,020 |
33,450 |
-0.48% |
61,300 |
2025/5/16 |
33,870 |
34,060 |
33,240 |
33,610 |
-1.41% |
48,400 |
2025/5/15 |
34,210 |
34,690 |
33,890 |
34,090 |
-0.35% |
97,400 |
2025/5/14 |
34,950 |
35,330 |
33,860 |
34,210 |
-0.12% |
135,600 |
2025/5/13 |
35,340 |
35,900 |
34,250 |
34,250 |
+3.04% |
225,800 |
2025/5/12 |
33,130 |
33,580 |
32,960 |
33,240 |
+1.50% |
100,400 |
2025/5/9 |
32,510 |
33,100 |
32,260 |
32,750 |
+1.68% |
237,800 |
2025/5/8 |
30,770 |
32,660 |
30,510 |
32,210 |
+4.14% |
244,600 |
2025/5/7 |
30,980 |
31,100 |
30,250 |
30,930 |
+0.36% |
124,900 |
2025/5/2 |
31,110 |
31,520 |
30,720 |
30,820 |
-1.41% |
149,400 |
2025/5/1 |
29,500 |
31,500 |
29,500 |
31,260 |
+7.57% |
271,800 |
2025/4/30 |
28,700 |
29,385 |
28,555 |
29,060 |
+0.83% |
145,800 |
2025/4/28 |
29,875 |
29,875 |
28,560 |
28,820 |
-1.89% |
175,100 |
2025/4/25 |
27,605 |
29,580 |
27,525 |
29,375 |
+10.41% |
426,700 |
2025/4/24 |
26,635 |
26,985 |
26,455 |
26,605 |
+2.37% |
87,900 |
2025/4/23 |
26,550 |
26,850 |
25,740 |
25,990 |
+0.89% |
136,100 |
2025/4/22 |
25,580 |
25,980 |
25,005 |
25,760 |
+0.92% |
97,300 |
2025/4/21 |
25,780 |
25,780 |
25,100 |
25,525 |
+0.33% |
101,700 |
2025/4/18 |
25,480 |
25,660 |
25,220 |
25,440 |
-1.81% |
77,400 |
2025/4/17 |
25,100 |
25,950 |
24,945 |
25,910 |
+2.25% |
143,300 |
2025/4/16 |
26,020 |
26,070 |
25,045 |
25,340 |
-4.83% |
113,700 |
2025/4/15 |
26,970 |
27,140 |
26,625 |
26,625 |
-0.71% |
122,900 |
2025/4/14 |
27,000 |
27,370 |
26,645 |
26,815 |
+1.82% |
100,300 |
2025/4/11 |
25,250 |
26,465 |
24,800 |
26,335 |
-1.55% |
207,600 |
2025/4/10 |
27,200 |
27,200 |
25,920 |
26,750 |
+18.76% |
258,300 |
2025/4/9 |
23,335 |
23,400 |
21,890 |
22,525 |
-7.44% |
218,200 |
2025/4/8 |
24,580 |
25,180 |
24,065 |
24,335 |
+10.87% |
229,100 |
2025/4/7 |
21,095 |
22,675 |
21,095 |
21,950 |
-15.88% |
689,900 |
2025/4/4 |
26,690 |
26,880 |
25,360 |
26,095 |
-9.04% |
235,400 |
2025/4/3 |
28,800 |
29,630 |
28,250 |
28,690 |
-5.93% |
130,400 |
2025/4/2 |
30,000 |
30,650 |
29,665 |
30,500 |
+2.06% |
112,300 |
2025/4/1 |
30,470 |
30,600 |
29,850 |
29,885 |
-1.43% |
82,700 |
2025/3/31 |
30,200 |
30,550 |
29,900 |
30,320 |
-3.65% |
122,300 |
2025/3/28 |
31,590 |
31,940 |
31,100 |
31,470 |
-1.26% |
74,200 |
2025/3/27 |
31,520 |
31,950 |
31,230 |
31,870 |
-2.39% |
96,800 |
2025/3/26 |
32,740 |
32,900 |
32,310 |
32,650 |
-0.09% |
61,900 |
2025/3/25 |
32,750 |
33,290 |
32,530 |
32,680 |
+2.86% |
102,000 |
2025/3/24 |
32,450 |
32,740 |
31,770 |
31,770 |
-3.46% |
104,400 |
2025/3/21 |
31,650 |
33,200 |
31,330 |
32,910 |
+5.68% |
175,300 |
2025/3/19 |
32,040 |
32,180 |
30,910 |
31,140 |
-5.21% |
271,600 |
2025/3/18 |
32,970 |
33,380 |
32,800 |
32,850 |
+1.30% |
73,000 |
2025/3/17 |
32,900 |
32,970 |
32,380 |
32,430 |
+0.50% |
69,300 |
2025/3/14 |
31,800 |
32,400 |
31,800 |
32,270 |
+0.16% |
75,800 |
2025/3/13 |
32,770 |
33,500 |
32,120 |
32,220 |
+0.47% |
130,400 |
2025/3/12 |
32,000 |
33,330 |
31,910 |
32,070 |
+0.85% |
130,700 |
2025/3/11 |
29,910 |
31,800 |
29,850 |
31,800 |
+1.56% |
101,400 |
2025/3/10 |
31,300 |
31,600 |
31,090 |
31,310 |
+0.29% |
63,500 |
2025/3/7 |
30,770 |
31,330 |
30,560 |
31,220 |
-1.85% |
145,400 |
2025/3/6 |
32,890 |
33,000 |
31,810 |
31,810 |
-3.28% |
135,100 |
2025/3/5 |
31,720 |
33,260 |
31,460 |
32,890 |
+4.71% |
217,900 |
2025/3/4 |
31,620 |
31,760 |
30,720 |
31,410 |
-5.70% |
221,100 |
2025/3/3 |
33,440 |
33,560 |
32,860 |
33,310 |
-0.12% |
143,200 |
2025/2/28 |
34,000 |
34,040 |
32,400 |
33,350 |
-5.07% |
251,600 |
2025/2/27 |
35,500 |
35,990 |
35,020 |
35,130 |
+0.37% |
126,900 |
2025/2/26 |
34,520 |
35,230 |
34,370 |
35,000 |
+0.26% |
163,800 |
2025/2/25 |
35,450 |
35,770 |
34,830 |
34,910 |
-4.46% |
193,200 |
2025/2/21 |
36,810 |
36,810 |
35,910 |
36,540 |
-1.30% |
180,800 |
2025/2/20 |
37,900 |
38,080 |
36,940 |
37,020 |
-3.99% |
128,200 |
2025/2/19 |
38,630 |
39,290 |
38,390 |
38,560 |
-0.18% |
82,300 |
2025/2/18 |
39,600 |
39,610 |
38,430 |
38,630 |
-2.70% |
102,200 |
2025/2/17 |
40,280 |
40,450 |
39,610 |
39,700 |
-2.10% |
98,800 |
2025/2/14 |
40,630 |
42,000 |
40,400 |
40,550 |
+0.80% |
260,600 |
2025/2/13 |
40,550 |
40,890 |
40,160 |
40,230 |
+0.35% |
159,300 |
2025/2/12 |
37,000 |
40,340 |
37,000 |
40,090 |
+8.91% |
326,200 |
2025/2/10 |
36,900 |
37,360 |
36,570 |
36,810 |
-1.05% |
127,500 |
2025/2/7 |
37,570 |
37,650 |
36,900 |
37,200 |
-0.93% |
134,400 |
2025/2/6 |
37,950 |
38,500 |
36,930 |
37,550 |
-0.13% |
171,900 |
2025/2/5 |
38,000 |
38,180 |
37,520 |
37,600 |
-0.27% |
107,300 |
2025/2/4 |
38,070 |
39,030 |
37,470 |
37,700 |
+0.35% |
200,100 |
|