| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
9,000 |
9,670 |
8,810 |
9,400 |
+10.85% |
468,800 |
| 2025/7/31 |
8,300 |
8,780 |
8,300 |
8,480 |
+0.59% |
107,300 |
| 2025/7/30 |
8,210 |
8,500 |
8,200 |
8,430 |
+1.57% |
216,400 |
| 2025/7/29 |
8,360 |
8,360 |
8,150 |
8,300 |
-0.95% |
36,700 |
| 2025/7/28 |
8,580 |
8,640 |
8,340 |
8,380 |
-2.22% |
32,800 |
| 2025/7/25 |
8,470 |
8,570 |
8,390 |
8,570 |
+1.06% |
22,100 |
| 2025/7/24 |
8,550 |
8,610 |
8,400 |
8,480 |
-0.24% |
35,700 |
| 2025/7/23 |
8,440 |
8,550 |
8,370 |
8,500 |
+0.12% |
25,100 |
| 2025/7/22 |
8,240 |
8,540 |
8,240 |
8,490 |
+3.92% |
40,700 |
| 2025/7/18 |
8,360 |
8,400 |
8,170 |
8,170 |
-1.80% |
17,700 |
| 2025/7/17 |
8,160 |
8,450 |
8,160 |
8,320 |
+0.85% |
28,700 |
| 2025/7/16 |
8,050 |
8,320 |
8,050 |
8,250 |
+1.73% |
26,400 |
| 2025/7/15 |
8,150 |
8,220 |
8,020 |
8,110 |
-1.10% |
49,300 |
| 2025/7/14 |
8,360 |
8,380 |
8,120 |
8,200 |
-2.50% |
53,600 |
| 2025/7/11 |
8,540 |
8,600 |
8,400 |
8,410 |
-1.98% |
22,500 |
| 2025/7/10 |
8,610 |
8,690 |
8,550 |
8,580 |
-0.81% |
28,200 |
| 2025/7/9 |
8,560 |
8,750 |
8,510 |
8,650 |
+1.65% |
41,500 |
| 2025/7/8 |
8,570 |
8,680 |
8,390 |
8,510 |
-0.47% |
39,400 |
| 2025/7/7 |
8,260 |
8,570 |
8,260 |
8,550 |
+3.51% |
37,400 |
| 2025/7/4 |
8,290 |
8,430 |
8,260 |
8,260 |
+0.12% |
27,400 |
| 2025/7/3 |
8,530 |
8,530 |
8,220 |
8,250 |
-2.48% |
34,700 |
| 2025/7/2 |
8,640 |
8,640 |
8,440 |
8,460 |
-2.76% |
42,000 |
| 2025/7/1 |
8,740 |
8,880 |
8,500 |
8,700 |
+0.12% |
50,200 |
| 2025/6/30 |
9,020 |
9,100 |
8,610 |
8,690 |
-2.91% |
78,000 |
| 2025/6/27 |
8,830 |
8,950 |
8,710 |
8,950 |
+2.17% |
72,900 |
| 2025/6/26 |
8,840 |
8,880 |
8,610 |
8,760 |
+0.69% |
56,500 |
| 2025/6/25 |
8,550 |
8,800 |
8,510 |
8,700 |
+3.33% |
72,200 |
| 2025/6/24 |
8,310 |
8,850 |
8,300 |
8,420 |
+0.36% |
120,300 |
| 2025/6/23 |
8,500 |
8,520 |
8,330 |
8,390 |
-1.53% |
46,600 |
| 2025/6/20 |
8,860 |
8,890 |
8,500 |
8,520 |
-3.29% |
40,200 |
| 2025/6/19 |
8,810 |
8,880 |
8,680 |
8,810 |
+0.57% |
25,600 |
| 2025/6/18 |
8,600 |
8,800 |
8,590 |
8,760 |
+2.82% |
39,300 |
| 2025/6/17 |
8,770 |
8,860 |
8,490 |
8,520 |
-3.40% |
74,900 |
| 2025/6/16 |
8,660 |
8,930 |
8,650 |
8,820 |
+1.85% |
69,600 |
| 2025/6/13 |
8,490 |
8,730 |
8,300 |
8,660 |
+3.71% |
38,300 |
| 2025/6/12 |
8,350 |
8,400 |
8,270 |
8,350 |
+0.12% |
25,800 |
| 2025/6/11 |
8,440 |
8,470 |
8,240 |
8,340 |
-1.07% |
40,900 |
| 2025/6/10 |
8,880 |
8,880 |
8,420 |
8,430 |
-3.99% |
73,300 |
| 2025/6/9 |
8,550 |
9,020 |
8,460 |
8,780 |
+4.52% |
110,900 |
| 2025/6/6 |
8,540 |
8,580 |
8,400 |
8,400 |
-1.64% |
12,400 |
| 2025/6/5 |
8,560 |
8,730 |
8,470 |
8,540 |
-0.47% |
19,800 |
| 2025/6/4 |
8,400 |
8,640 |
8,400 |
8,580 |
+2.51% |
17,600 |
| 2025/6/3 |
8,330 |
8,380 |
8,260 |
8,370 |
+0.48% |
16,400 |
| 2025/6/2 |
8,390 |
8,450 |
8,310 |
8,330 |
-0.72% |
3,200 |
| 2025/5/30 |
8,310 |
8,450 |
8,310 |
8,390 |
+0.00% |
7,900 |
| 2025/5/29 |
8,440 |
8,520 |
8,340 |
8,390 |
-0.59% |
14,700 |
| 2025/5/28 |
8,500 |
8,520 |
8,360 |
8,440 |
-0.59% |
13,300 |
| 2025/5/27 |
8,430 |
8,510 |
8,390 |
8,490 |
+1.07% |
11,800 |
| 2025/5/26 |
8,550 |
8,570 |
8,400 |
8,400 |
+0.00% |
7,000 |
| 2025/5/23 |
8,400 |
8,550 |
8,340 |
8,400 |
+0.12% |
11,100 |
| 2025/5/22 |
8,260 |
8,500 |
8,210 |
8,390 |
+0.84% |
16,800 |
| 2025/5/21 |
8,510 |
8,690 |
8,270 |
8,320 |
-1.54% |
25,500 |
| 2025/5/20 |
8,890 |
9,090 |
8,430 |
8,450 |
-0.82% |
38,100 |
| 2025/5/19 |
8,290 |
8,540 |
8,230 |
8,520 |
+1.91% |
23,700 |
| 2025/5/16 |
8,450 |
8,450 |
8,270 |
8,360 |
-0.36% |
10,500 |
| 2025/5/15 |
8,210 |
8,400 |
8,170 |
8,390 |
+1.08% |
26,100 |
| 2025/5/14 |
8,100 |
8,440 |
8,040 |
8,300 |
+2.60% |
27,800 |
| 2025/5/13 |
7,830 |
8,170 |
7,830 |
8,090 |
+3.59% |
42,100 |
| 2025/5/12 |
7,870 |
7,980 |
7,800 |
7,810 |
-1.64% |
24,300 |
| 2025/5/9 |
8,070 |
8,150 |
7,850 |
7,940 |
-2.22% |
37,400 |
| 2025/5/8 |
8,210 |
8,390 |
8,060 |
8,120 |
-1.22% |
22,100 |
| 2025/5/7 |
8,230 |
8,340 |
8,150 |
8,220 |
-0.12% |
28,900 |
| 2025/5/2 |
8,290 |
8,360 |
8,020 |
8,230 |
+1.11% |
48,000 |
| 2025/5/1 |
7,670 |
8,620 |
7,650 |
8,140 |
+4.23% |
164,100 |
| 2025/4/30 |
7,800 |
7,960 |
7,760 |
7,810 |
+1.17% |
48,700 |
| 2025/4/28 |
7,720 |
7,770 |
7,640 |
7,720 |
+0.65% |
11,000 |
| 2025/4/25 |
7,770 |
7,770 |
7,630 |
7,670 |
-0.39% |
18,600 |
| 2025/4/24 |
7,810 |
7,810 |
7,570 |
7,700 |
-0.90% |
18,100 |
| 2025/4/23 |
7,930 |
7,930 |
7,690 |
7,770 |
+1.17% |
26,900 |
| 2025/4/22 |
8,000 |
8,000 |
7,640 |
7,680 |
-2.78% |
29,300 |
| 2025/4/21 |
7,880 |
7,910 |
7,780 |
7,900 |
-0.25% |
27,900 |
| 2025/4/18 |
7,750 |
7,920 |
7,700 |
7,920 |
+2.72% |
25,600 |
| 2025/4/17 |
7,670 |
7,780 |
7,600 |
7,710 |
+0.52% |
19,000 |
| 2025/4/16 |
7,780 |
7,900 |
7,570 |
7,670 |
-1.16% |
20,100 |
| 2025/4/15 |
7,790 |
7,850 |
7,610 |
7,760 |
-0.13% |
21,100 |
| 2025/4/14 |
7,550 |
7,820 |
7,550 |
7,770 |
+2.24% |
35,800 |
| 2025/4/11 |
7,120 |
7,660 |
7,120 |
7,600 |
+4.54% |
51,100 |
| 2025/4/10 |
7,160 |
7,290 |
7,060 |
7,270 |
+6.60% |
48,300 |
| 2025/4/9 |
6,900 |
6,930 |
6,680 |
6,820 |
-1.16% |
16,200 |
| 2025/4/8 |
6,690 |
6,900 |
6,590 |
6,900 |
+9.52% |
44,600 |
| 2025/4/7 |
6,490 |
6,710 |
6,250 |
6,300 |
-7.62% |
51,000 |
| 2025/4/4 |
6,840 |
7,000 |
6,730 |
6,820 |
-2.15% |
30,500 |
| 2025/4/3 |
6,950 |
7,060 |
6,890 |
6,970 |
-2.52% |
20,800 |
| 2025/4/2 |
7,300 |
7,330 |
6,930 |
7,150 |
-2.05% |
29,500 |
| 2025/4/1 |
7,070 |
7,440 |
6,980 |
7,300 |
+5.19% |
50,400 |
| 2025/3/31 |
6,890 |
7,080 |
6,750 |
6,940 |
+1.31% |
39,300 |
| 2025/3/28 |
6,960 |
7,100 |
6,800 |
6,850 |
-0.15% |
18,000 |
| 2025/3/27 |
6,940 |
7,070 |
6,730 |
6,860 |
-1.15% |
29,600 |
| 2025/3/26 |
6,740 |
6,940 |
6,700 |
6,940 |
+4.20% |
22,900 |
| 2025/3/25 |
6,640 |
6,730 |
6,600 |
6,660 |
+0.15% |
21,400 |
| 2025/3/24 |
6,720 |
6,730 |
6,650 |
6,650 |
+0.45% |
7,500 |
| 2025/3/21 |
6,710 |
6,720 |
6,620 |
6,620 |
-1.49% |
13,700 |
| 2025/3/19 |
6,710 |
6,810 |
6,710 |
6,720 |
-0.74% |
8,100 |
| 2025/3/18 |
6,750 |
6,780 |
6,690 |
6,770 |
+0.30% |
17,300 |
| 2025/3/17 |
6,980 |
6,980 |
6,700 |
6,750 |
-1.89% |
19,700 |
| 2025/3/14 |
6,840 |
6,920 |
6,820 |
6,880 |
+0.73% |
11,100 |
| 2025/3/13 |
7,000 |
7,090 |
6,750 |
6,830 |
-2.43% |
31,200 |
| 2025/3/12 |
6,670 |
7,190 |
6,670 |
7,000 |
+3.55% |
75,400 |
| 2025/3/11 |
6,600 |
6,900 |
6,570 |
6,760 |
+2.27% |
54,900 |
| 2025/3/10 |
6,480 |
6,750 |
6,480 |
6,610 |
+2.01% |
36,000 |
| 2025/3/7 |
6,480 |
6,530 |
6,400 |
6,480 |
-0.92% |
20,300 |
| 2025/3/6 |
6,750 |
6,750 |
6,530 |
6,540 |
-2.39% |
21,800 |
| 2025/3/5 |
6,630 |
6,780 |
6,520 |
6,700 |
+1.82% |
26,500 |
| 2025/3/4 |
6,580 |
6,660 |
6,490 |
6,580 |
-1.20% |
31,500 |
| 2025/3/3 |
6,760 |
6,800 |
6,610 |
6,660 |
+0.00% |
20,000 |
| 2025/2/28 |
6,580 |
6,720 |
6,550 |
6,660 |
-0.30% |
31,100 |
| 2025/2/27 |
6,700 |
6,770 |
6,660 |
6,680 |
+0.15% |
22,300 |
| 2025/2/26 |
6,720 |
6,740 |
6,530 |
6,670 |
-0.74% |
50,300 |
| 2025/2/25 |
6,700 |
6,820 |
6,530 |
6,720 |
-1.18% |
40,900 |
| 2025/2/21 |
6,960 |
7,060 |
6,750 |
6,800 |
-2.02% |
45,400 |
| 2025/2/20 |
7,100 |
7,190 |
6,930 |
6,940 |
-2.12% |
31,900 |
| 2025/2/19 |
7,310 |
7,310 |
7,040 |
7,090 |
-4.96% |
32,200 |
| 2025/2/18 |
7,050 |
7,550 |
7,050 |
7,460 |
+8.12% |
46,900 |
| 2025/2/17 |
7,230 |
7,270 |
6,900 |
6,900 |
-4.83% |
28,400 |
| 2025/2/14 |
7,460 |
7,460 |
7,240 |
7,250 |
-1.63% |
11,300 |
| 2025/2/13 |
7,450 |
7,630 |
7,340 |
7,370 |
-1.47% |
18,700 |
| 2025/2/12 |
7,580 |
7,580 |
7,410 |
7,480 |
-1.32% |
17,400 |
| 2025/2/10 |
7,680 |
7,680 |
7,470 |
7,580 |
-0.92% |
18,700 |
| 2025/2/7 |
7,620 |
7,820 |
7,430 |
7,650 |
+0.26% |
58,800 |
| 2025/2/6 |
7,360 |
7,740 |
7,330 |
7,630 |
+5.83% |
72,900 |
| 2025/2/5 |
6,820 |
7,240 |
6,770 |
7,210 |
+6.66% |
52,400 |
| 2025/2/4 |
6,970 |
7,210 |
6,760 |
6,760 |
-1.74% |
61,200 |
| 2025/2/3 |
6,820 |
7,040 |
6,540 |
6,880 |
+4.88% |
110,500 |
|
