| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
3,010 |
3,100 |
2,998 |
3,075 |
+3.61% |
150,200 |
| 2025/7/31 |
2,892 |
3,040 |
2,892 |
2,968 |
+2.63% |
184,600 |
| 2025/7/30 |
2,920 |
2,970 |
2,840 |
2,892 |
+11.96% |
493,400 |
| 2025/7/29 |
2,633 |
2,633 |
2,535 |
2,583 |
-1.00% |
84,100 |
| 2025/7/28 |
2,601 |
2,631 |
2,594 |
2,609 |
+1.68% |
48,800 |
| 2025/7/25 |
2,545 |
2,592 |
2,528 |
2,566 |
+2.23% |
29,500 |
| 2025/7/24 |
2,500 |
2,547 |
2,489 |
2,510 |
+0.84% |
24,200 |
| 2025/7/23 |
2,475 |
2,491 |
2,432 |
2,489 |
+2.13% |
15,200 |
| 2025/7/22 |
2,422 |
2,474 |
2,421 |
2,437 |
+0.66% |
38,000 |
| 2025/7/18 |
2,475 |
2,475 |
2,412 |
2,421 |
-1.10% |
18,400 |
| 2025/7/17 |
2,426 |
2,469 |
2,426 |
2,448 |
+0.91% |
22,700 |
| 2025/7/16 |
2,464 |
2,484 |
2,426 |
2,426 |
-1.54% |
23,700 |
| 2025/7/15 |
2,528 |
2,528 |
2,460 |
2,464 |
-1.79% |
23,000 |
| 2025/7/14 |
2,495 |
2,534 |
2,485 |
2,509 |
+0.56% |
11,400 |
| 2025/7/11 |
2,520 |
2,550 |
2,495 |
2,495 |
-0.99% |
12,600 |
| 2025/7/10 |
2,556 |
2,556 |
2,510 |
2,520 |
-0.20% |
8,100 |
| 2025/7/9 |
2,539 |
2,559 |
2,515 |
2,525 |
-0.43% |
11,900 |
| 2025/7/8 |
2,556 |
2,563 |
2,532 |
2,536 |
-0.78% |
19,100 |
| 2025/7/7 |
2,560 |
2,575 |
2,538 |
2,556 |
+1.43% |
19,900 |
| 2025/7/4 |
2,531 |
2,556 |
2,520 |
2,520 |
-0.43% |
9,800 |
| 2025/7/3 |
2,560 |
2,574 |
2,521 |
2,531 |
-0.98% |
18,400 |
| 2025/7/2 |
2,650 |
2,665 |
2,556 |
2,556 |
-3.47% |
17,500 |
| 2025/7/1 |
2,722 |
2,725 |
2,644 |
2,648 |
-2.65% |
21,700 |
| 2025/6/30 |
2,652 |
2,721 |
2,650 |
2,720 |
+2.53% |
25,500 |
| 2025/6/27 |
2,681 |
2,681 |
2,610 |
2,653 |
-0.45% |
23,000 |
| 2025/6/26 |
2,722 |
2,722 |
2,663 |
2,665 |
-2.13% |
26,600 |
| 2025/6/25 |
2,711 |
2,726 |
2,665 |
2,723 |
+0.48% |
33,800 |
| 2025/6/24 |
2,619 |
2,714 |
2,611 |
2,710 |
+9.67% |
83,000 |
| 2025/6/23 |
2,480 |
2,501 |
2,460 |
2,471 |
-1.12% |
19,000 |
| 2025/6/20 |
2,577 |
2,577 |
2,499 |
2,499 |
-1.92% |
15,900 |
| 2025/6/19 |
2,516 |
2,567 |
2,510 |
2,548 |
+1.27% |
14,400 |
| 2025/6/18 |
2,589 |
2,589 |
2,506 |
2,516 |
-1.91% |
17,000 |
| 2025/6/17 |
2,540 |
2,600 |
2,540 |
2,565 |
+0.90% |
14,600 |
| 2025/6/16 |
2,563 |
2,575 |
2,523 |
2,542 |
-1.28% |
18,600 |
| 2025/6/13 |
2,634 |
2,634 |
2,575 |
2,575 |
-1.42% |
16,700 |
| 2025/6/12 |
2,663 |
2,663 |
2,586 |
2,612 |
-0.99% |
14,700 |
| 2025/6/11 |
2,647 |
2,660 |
2,602 |
2,638 |
+1.27% |
6,400 |
| 2025/6/10 |
2,586 |
2,639 |
2,583 |
2,605 |
+0.97% |
11,700 |
| 2025/6/9 |
2,593 |
2,611 |
2,580 |
2,580 |
-0.77% |
8,300 |
| 2025/6/6 |
2,620 |
2,625 |
2,585 |
2,600 |
-0.65% |
13,200 |
| 2025/6/5 |
2,643 |
2,674 |
2,616 |
2,617 |
-0.98% |
11,100 |
| 2025/6/4 |
2,678 |
2,678 |
2,638 |
2,643 |
-0.45% |
11,100 |
| 2025/6/3 |
2,720 |
2,720 |
2,638 |
2,655 |
-2.39% |
23,900 |
| 2025/6/2 |
2,680 |
2,723 |
2,663 |
2,720 |
+2.53% |
29,100 |
| 2025/5/30 |
2,636 |
2,676 |
2,615 |
2,653 |
+1.18% |
17,700 |
| 2025/5/29 |
2,640 |
2,657 |
2,579 |
2,622 |
+1.24% |
12,800 |
| 2025/5/28 |
2,623 |
2,649 |
2,588 |
2,590 |
+0.15% |
18,000 |
| 2025/5/27 |
2,609 |
2,612 |
2,561 |
2,586 |
+0.12% |
17,200 |
| 2025/5/26 |
2,618 |
2,618 |
2,572 |
2,583 |
-0.65% |
11,700 |
| 2025/5/23 |
2,665 |
2,665 |
2,597 |
2,600 |
-1.89% |
15,600 |
| 2025/5/22 |
2,583 |
2,690 |
2,565 |
2,650 |
+1.15% |
34,500 |
| 2025/5/21 |
2,604 |
2,650 |
2,590 |
2,620 |
+1.35% |
27,900 |
| 2025/5/20 |
2,611 |
2,635 |
2,570 |
2,585 |
-0.27% |
19,700 |
| 2025/5/19 |
2,500 |
2,658 |
2,500 |
2,592 |
+3.06% |
55,900 |
| 2025/5/16 |
2,527 |
2,542 |
2,429 |
2,515 |
-2.29% |
71,700 |
| 2025/5/15 |
2,360 |
2,662 |
2,360 |
2,574 |
+12.94% |
248,800 |
| 2025/5/14 |
2,286 |
2,320 |
2,267 |
2,279 |
-0.61% |
18,600 |
| 2025/5/13 |
2,367 |
2,367 |
2,286 |
2,293 |
-1.63% |
20,600 |
| 2025/5/12 |
2,332 |
2,370 |
2,312 |
2,331 |
+0.04% |
29,500 |
| 2025/5/9 |
2,375 |
2,375 |
2,330 |
2,330 |
+0.22% |
23,800 |
| 2025/5/8 |
2,391 |
2,407 |
2,325 |
2,325 |
-2.76% |
32,800 |
| 2025/5/7 |
2,380 |
2,456 |
2,348 |
2,391 |
+1.53% |
33,800 |
| 2025/5/2 |
2,335 |
2,377 |
2,329 |
2,355 |
+1.33% |
17,000 |
| 2025/5/1 |
2,327 |
2,382 |
2,321 |
2,324 |
+0.17% |
21,600 |
| 2025/4/30 |
2,326 |
2,347 |
2,278 |
2,320 |
+0.56% |
34,900 |
| 2025/4/28 |
2,300 |
2,340 |
2,265 |
2,307 |
-1.41% |
46,300 |
| 2025/4/25 |
2,320 |
2,382 |
2,280 |
2,340 |
-0.55% |
51,600 |
| 2025/4/24 |
2,299 |
2,375 |
2,227 |
2,353 |
-4.74% |
213,800 |
| 2025/4/23 |
2,525 |
2,545 |
2,385 |
2,470 |
-1.00% |
152,500 |
| 2025/4/22 |
2,513 |
2,520 |
2,440 |
2,495 |
-0.12% |
31,400 |
| 2025/4/21 |
2,427 |
2,498 |
2,420 |
2,498 |
+4.08% |
43,400 |
| 2025/4/18 |
2,350 |
2,400 |
2,322 |
2,400 |
+4.26% |
17,100 |
| 2025/4/17 |
2,347 |
2,374 |
2,302 |
2,302 |
-1.58% |
10,300 |
| 2025/4/16 |
2,338 |
2,407 |
2,318 |
2,339 |
+1.70% |
19,900 |
| 2025/4/15 |
2,217 |
2,329 |
2,217 |
2,300 |
+4.45% |
16,800 |
| 2025/4/14 |
2,229 |
2,243 |
2,202 |
2,202 |
+1.06% |
10,900 |
| 2025/4/11 |
2,052 |
2,186 |
2,052 |
2,179 |
+2.16% |
11,400 |
| 2025/4/10 |
2,288 |
2,288 |
2,104 |
2,133 |
+2.16% |
15,500 |
| 2025/4/9 |
2,024 |
2,107 |
1,977 |
2,088 |
+1.21% |
15,200 |
| 2025/4/8 |
1,930 |
2,146 |
1,930 |
2,063 |
+12.55% |
28,300 |
| 2025/4/7 |
1,826 |
1,915 |
1,795 |
1,833 |
-11.62% |
42,500 |
| 2025/4/4 |
2,133 |
2,150 |
2,031 |
2,074 |
-4.99% |
23,300 |
| 2025/4/3 |
2,131 |
2,233 |
2,114 |
2,183 |
-2.06% |
19,700 |
| 2025/4/2 |
2,211 |
2,239 |
2,209 |
2,229 |
+1.36% |
12,400 |
| 2025/4/1 |
2,325 |
2,345 |
2,197 |
2,199 |
-4.76% |
21,600 |
| 2025/3/31 |
2,402 |
2,402 |
2,292 |
2,309 |
-5.64% |
18,600 |
| 2025/3/28 |
2,465 |
2,490 |
2,447 |
2,447 |
-1.05% |
12,200 |
| 2025/3/27 |
2,480 |
2,500 |
2,454 |
2,473 |
-1.47% |
11,400 |
| 2025/3/26 |
2,513 |
2,513 |
2,458 |
2,510 |
+0.56% |
18,500 |
| 2025/3/25 |
2,565 |
2,565 |
2,475 |
2,496 |
-2.69% |
18,600 |
| 2025/3/24 |
2,538 |
2,566 |
2,496 |
2,565 |
+3.01% |
25,900 |
| 2025/3/21 |
2,491 |
2,501 |
2,470 |
2,490 |
-0.48% |
7,300 |
| 2025/3/19 |
2,500 |
2,507 |
2,486 |
2,502 |
+0.00% |
3,600 |
| 2025/3/18 |
2,526 |
2,529 |
2,488 |
2,502 |
+0.08% |
8,500 |
| 2025/3/17 |
2,509 |
2,544 |
2,477 |
2,500 |
+0.00% |
12,100 |
| 2025/3/14 |
2,500 |
2,509 |
2,437 |
2,500 |
+1.63% |
12,800 |
| 2025/3/13 |
2,480 |
2,498 |
2,460 |
2,460 |
-1.87% |
5,100 |
| 2025/3/12 |
2,539 |
2,539 |
2,495 |
2,507 |
-0.56% |
2,100 |
| 2025/3/11 |
2,440 |
2,536 |
2,402 |
2,521 |
+1.37% |
13,800 |
| 2025/3/10 |
2,546 |
2,550 |
2,487 |
2,487 |
-1.35% |
6,900 |
| 2025/3/7 |
2,633 |
2,633 |
2,516 |
2,521 |
-3.63% |
17,200 |
| 2025/3/6 |
2,566 |
2,660 |
2,566 |
2,616 |
+1.95% |
25,800 |
| 2025/3/5 |
2,486 |
2,567 |
2,486 |
2,566 |
+3.22% |
7,800 |
| 2025/3/4 |
2,495 |
2,500 |
2,413 |
2,486 |
-0.36% |
14,400 |
| 2025/3/3 |
2,501 |
2,507 |
2,451 |
2,495 |
-0.20% |
9,100 |
| 2025/2/28 |
2,515 |
2,572 |
2,498 |
2,500 |
-1.88% |
10,700 |
| 2025/2/27 |
2,534 |
2,576 |
2,512 |
2,548 |
+1.72% |
4,900 |
| 2025/2/26 |
2,500 |
2,529 |
2,455 |
2,505 |
-0.24% |
16,700 |
| 2025/2/25 |
2,518 |
2,601 |
2,501 |
2,511 |
-2.22% |
8,500 |
| 2025/2/21 |
2,579 |
2,629 |
2,559 |
2,568 |
-0.27% |
6,700 |
| 2025/2/20 |
2,650 |
2,670 |
2,575 |
2,575 |
-3.23% |
16,800 |
| 2025/2/19 |
2,730 |
2,759 |
2,646 |
2,661 |
-2.24% |
17,400 |
| 2025/2/18 |
2,700 |
2,745 |
2,699 |
2,722 |
+0.96% |
8,000 |
| 2025/2/17 |
2,691 |
2,773 |
2,691 |
2,696 |
-0.37% |
14,700 |
| 2025/2/14 |
2,732 |
2,782 |
2,674 |
2,706 |
-0.99% |
25,500 |
| 2025/2/13 |
2,820 |
2,820 |
2,733 |
2,733 |
-2.22% |
18,000 |
| 2025/2/12 |
2,828 |
2,848 |
2,752 |
2,795 |
-0.68% |
28,000 |
| 2025/2/10 |
2,811 |
2,841 |
2,780 |
2,814 |
+0.61% |
25,800 |
| 2025/2/7 |
2,713 |
2,798 |
2,684 |
2,797 |
+3.13% |
32,800 |
| 2025/2/6 |
2,665 |
2,719 |
2,589 |
2,712 |
+2.73% |
23,600 |
| 2025/2/5 |
2,605 |
2,650 |
2,585 |
2,640 |
+2.37% |
15,800 |
| 2025/2/4 |
2,596 |
2,711 |
2,547 |
2,579 |
+1.30% |
48,300 |
| 2025/2/3 |
2,561 |
2,600 |
2,509 |
2,546 |
-3.12% |
27,900 |
|
