| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
3,095 |
3,185 |
3,095 |
3,170 |
+2.42% |
25,300 |
| 2025/7/31 |
3,095 |
3,130 |
3,055 |
3,095 |
+0.32% |
22,500 |
| 2025/7/30 |
3,010 |
3,090 |
3,000 |
3,085 |
+0.49% |
56,700 |
| 2025/7/29 |
3,040 |
3,080 |
3,020 |
3,070 |
+2.16% |
47,100 |
| 2025/7/28 |
3,010 |
3,030 |
2,992 |
3,005 |
+1.45% |
25,000 |
| 2025/7/25 |
3,010 |
3,010 |
2,961 |
2,962 |
-2.24% |
24,500 |
| 2025/7/24 |
3,000 |
3,045 |
2,992 |
3,030 |
+1.24% |
22,500 |
| 2025/7/23 |
2,978 |
2,995 |
2,947 |
2,993 |
+1.73% |
37,300 |
| 2025/7/22 |
2,910 |
2,950 |
2,868 |
2,942 |
+0.72% |
33,200 |
| 2025/7/18 |
2,940 |
2,966 |
2,921 |
2,921 |
-0.51% |
19,700 |
| 2025/7/17 |
2,910 |
2,939 |
2,900 |
2,936 |
+0.89% |
19,000 |
| 2025/7/16 |
2,931 |
2,940 |
2,908 |
2,910 |
+0.17% |
14,700 |
| 2025/7/15 |
2,952 |
2,954 |
2,893 |
2,905 |
-0.62% |
27,300 |
| 2025/7/14 |
2,949 |
2,961 |
2,885 |
2,923 |
+0.17% |
47,100 |
| 2025/7/11 |
2,854 |
2,966 |
2,846 |
2,918 |
+4.07% |
66,000 |
| 2025/7/10 |
2,827 |
2,833 |
2,794 |
2,804 |
-0.39% |
25,400 |
| 2025/7/9 |
2,790 |
2,845 |
2,771 |
2,815 |
+2.29% |
30,100 |
| 2025/7/8 |
2,787 |
2,787 |
2,745 |
2,752 |
+0.07% |
23,100 |
| 2025/7/7 |
2,725 |
2,761 |
2,723 |
2,750 |
+1.03% |
17,100 |
| 2025/7/4 |
2,711 |
2,760 |
2,710 |
2,722 |
+1.00% |
35,100 |
| 2025/7/3 |
2,699 |
2,706 |
2,678 |
2,695 |
-0.15% |
37,300 |
| 2025/7/2 |
2,706 |
2,724 |
2,699 |
2,699 |
-0.26% |
36,800 |
| 2025/7/1 |
2,735 |
2,740 |
2,701 |
2,706 |
-1.02% |
39,500 |
| 2025/6/30 |
2,757 |
2,780 |
2,734 |
2,734 |
-0.58% |
22,800 |
| 2025/6/27 |
2,767 |
2,805 |
2,744 |
2,750 |
+0.36% |
33,700 |
| 2025/6/26 |
2,740 |
2,765 |
2,735 |
2,740 |
+0.00% |
16,300 |
| 2025/6/25 |
2,773 |
2,782 |
2,736 |
2,740 |
-1.30% |
26,700 |
| 2025/6/24 |
2,810 |
2,831 |
2,776 |
2,776 |
+0.00% |
22,300 |
| 2025/6/23 |
2,777 |
2,792 |
2,771 |
2,776 |
-0.36% |
16,600 |
| 2025/6/20 |
2,811 |
2,828 |
2,786 |
2,786 |
-0.89% |
33,900 |
| 2025/6/19 |
2,843 |
2,860 |
2,811 |
2,811 |
-1.54% |
27,700 |
| 2025/6/18 |
2,870 |
2,873 |
2,850 |
2,855 |
-0.38% |
14,900 |
| 2025/6/17 |
2,852 |
2,880 |
2,816 |
2,866 |
-0.14% |
25,300 |
| 2025/6/16 |
2,858 |
2,893 |
2,858 |
2,870 |
+0.42% |
20,500 |
| 2025/6/13 |
2,880 |
2,887 |
2,842 |
2,858 |
-2.06% |
30,900 |
| 2025/6/12 |
2,975 |
2,990 |
2,882 |
2,918 |
-1.92% |
33,000 |
| 2025/6/11 |
3,100 |
3,100 |
2,975 |
2,975 |
-3.25% |
47,100 |
| 2025/6/10 |
3,100 |
3,160 |
3,055 |
3,075 |
+0.16% |
54,200 |
| 2025/6/9 |
3,085 |
3,085 |
3,045 |
3,070 |
+0.66% |
14,900 |
| 2025/6/6 |
3,070 |
3,070 |
3,020 |
3,050 |
+0.16% |
12,000 |
| 2025/6/5 |
3,085 |
3,085 |
3,025 |
3,045 |
-1.62% |
26,500 |
| 2025/6/4 |
3,115 |
3,130 |
3,085 |
3,095 |
-0.96% |
13,800 |
| 2025/6/3 |
3,195 |
3,195 |
3,105 |
3,125 |
-2.95% |
16,500 |
| 2025/6/2 |
3,180 |
3,260 |
3,180 |
3,220 |
+0.94% |
15,300 |
| 2025/5/30 |
3,135 |
3,215 |
3,135 |
3,190 |
+0.63% |
11,500 |
| 2025/5/29 |
3,105 |
3,175 |
3,070 |
3,170 |
+2.09% |
20,800 |
| 2025/5/28 |
3,105 |
3,130 |
3,075 |
3,105 |
-0.48% |
17,600 |
| 2025/5/27 |
3,200 |
3,200 |
3,080 |
3,120 |
-0.32% |
16,000 |
| 2025/5/26 |
3,120 |
3,200 |
3,120 |
3,130 |
-0.63% |
5,800 |
| 2025/5/23 |
3,090 |
3,150 |
3,075 |
3,150 |
+1.94% |
14,500 |
| 2025/5/22 |
3,135 |
3,135 |
3,070 |
3,090 |
-1.44% |
12,100 |
| 2025/5/21 |
3,150 |
3,150 |
3,105 |
3,135 |
-0.48% |
16,800 |
| 2025/5/20 |
3,200 |
3,225 |
3,150 |
3,150 |
-2.02% |
13,000 |
| 2025/5/19 |
3,220 |
3,240 |
3,185 |
3,215 |
-0.31% |
8,800 |
| 2025/5/16 |
3,235 |
3,275 |
3,205 |
3,225 |
-0.31% |
8,900 |
| 2025/5/15 |
3,225 |
3,245 |
3,190 |
3,235 |
+0.31% |
9,500 |
| 2025/5/14 |
3,275 |
3,285 |
3,145 |
3,225 |
-1.83% |
29,600 |
| 2025/5/13 |
3,340 |
3,345 |
3,270 |
3,285 |
-1.65% |
12,200 |
| 2025/5/12 |
3,285 |
3,385 |
3,285 |
3,340 |
+1.06% |
13,700 |
| 2025/5/9 |
3,350 |
3,370 |
3,280 |
3,305 |
+0.61% |
45,000 |
| 2025/5/8 |
3,330 |
3,330 |
3,245 |
3,285 |
-1.79% |
14,200 |
| 2025/5/7 |
3,260 |
3,390 |
3,260 |
3,345 |
+2.14% |
29,100 |
| 2025/5/2 |
3,325 |
3,395 |
3,260 |
3,275 |
-1.36% |
29,600 |
| 2025/5/1 |
3,285 |
3,370 |
3,285 |
3,320 |
+0.91% |
21,000 |
| 2025/4/30 |
3,200 |
3,325 |
3,200 |
3,290 |
+2.33% |
18,900 |
| 2025/4/28 |
3,225 |
3,235 |
3,195 |
3,215 |
-0.31% |
11,900 |
| 2025/4/25 |
3,215 |
3,230 |
3,200 |
3,225 |
+0.94% |
9,100 |
| 2025/4/24 |
3,230 |
3,250 |
3,155 |
3,195 |
-1.24% |
14,500 |
| 2025/4/23 |
3,220 |
3,255 |
3,180 |
3,235 |
+2.37% |
10,700 |
| 2025/4/22 |
3,115 |
3,165 |
3,115 |
3,160 |
+2.27% |
12,400 |
| 2025/4/21 |
3,050 |
3,145 |
3,050 |
3,090 |
+1.31% |
12,500 |
| 2025/4/18 |
2,937 |
3,050 |
2,937 |
3,050 |
+3.57% |
18,100 |
| 2025/4/17 |
2,922 |
2,972 |
2,922 |
2,945 |
+0.79% |
10,600 |
| 2025/4/16 |
2,938 |
2,955 |
2,909 |
2,922 |
-0.20% |
6,600 |
| 2025/4/15 |
2,949 |
2,972 |
2,927 |
2,928 |
-1.15% |
15,000 |
| 2025/4/14 |
2,957 |
2,990 |
2,898 |
2,962 |
+1.89% |
35,400 |
| 2025/4/11 |
2,870 |
2,920 |
2,774 |
2,907 |
+0.31% |
25,100 |
| 2025/4/10 |
2,989 |
2,989 |
2,876 |
2,898 |
+5.19% |
29,100 |
| 2025/4/9 |
2,800 |
2,811 |
2,710 |
2,755 |
-5.00% |
35,600 |
| 2025/4/8 |
2,756 |
2,929 |
2,756 |
2,900 |
+7.17% |
42,200 |
| 2025/4/7 |
2,765 |
2,779 |
2,625 |
2,706 |
-8.24% |
29,800 |
| 2025/4/4 |
3,055 |
3,105 |
2,866 |
2,949 |
-4.10% |
44,800 |
| 2025/4/3 |
3,100 |
3,135 |
3,060 |
3,075 |
-3.00% |
16,500 |
| 2025/4/2 |
3,230 |
3,255 |
3,160 |
3,170 |
-0.31% |
15,100 |
| 2025/4/1 |
3,195 |
3,200 |
3,160 |
3,180 |
+0.00% |
8,000 |
| 2025/3/31 |
3,275 |
3,275 |
3,180 |
3,180 |
-3.93% |
17,300 |
| 2025/3/28 |
3,310 |
3,365 |
3,290 |
3,310 |
-1.05% |
18,400 |
| 2025/3/27 |
3,330 |
3,385 |
3,280 |
3,345 |
-0.30% |
23,600 |
| 2025/3/26 |
3,365 |
3,370 |
3,325 |
3,355 |
+1.82% |
20,000 |
| 2025/3/25 |
3,275 |
3,330 |
3,230 |
3,295 |
+1.85% |
22,500 |
| 2025/3/24 |
3,375 |
3,375 |
3,225 |
3,235 |
-2.71% |
20,500 |
| 2025/3/21 |
3,325 |
3,360 |
3,310 |
3,325 |
+1.37% |
17,800 |
| 2025/3/19 |
3,240 |
3,295 |
3,240 |
3,280 |
+2.34% |
25,000 |
| 2025/3/18 |
3,110 |
3,215 |
3,105 |
3,205 |
+2.72% |
35,300 |
| 2025/3/17 |
3,215 |
3,215 |
3,060 |
3,120 |
-6.17% |
56,600 |
| 2025/3/14 |
3,315 |
3,360 |
3,285 |
3,325 |
+0.91% |
21,300 |
| 2025/3/13 |
3,250 |
3,320 |
3,215 |
3,295 |
+1.07% |
16,500 |
| 2025/3/12 |
3,270 |
3,270 |
3,210 |
3,260 |
-0.61% |
18,800 |
| 2025/3/11 |
3,330 |
3,330 |
3,235 |
3,280 |
-3.53% |
13,200 |
| 2025/3/10 |
3,515 |
3,525 |
3,380 |
3,400 |
-1.31% |
9,600 |
| 2025/3/7 |
3,525 |
3,525 |
3,415 |
3,445 |
-3.50% |
13,800 |
| 2025/3/6 |
3,600 |
3,635 |
3,535 |
3,570 |
-0.28% |
16,500 |
| 2025/3/5 |
3,485 |
3,580 |
3,475 |
3,580 |
+1.70% |
16,700 |
| 2025/3/4 |
3,490 |
3,525 |
3,425 |
3,520 |
-0.14% |
25,500 |
| 2025/3/3 |
3,490 |
3,530 |
3,440 |
3,525 |
+2.92% |
11,600 |
| 2025/2/28 |
3,435 |
3,460 |
3,410 |
3,425 |
-0.72% |
11,900 |
| 2025/2/27 |
3,440 |
3,450 |
3,415 |
3,450 |
+1.17% |
6,600 |
| 2025/2/26 |
3,405 |
3,430 |
3,365 |
3,410 |
+0.59% |
14,700 |
| 2025/2/25 |
3,360 |
3,430 |
3,305 |
3,390 |
+1.80% |
21,800 |
| 2025/2/21 |
3,360 |
3,360 |
3,275 |
3,330 |
-0.75% |
22,400 |
| 2025/2/20 |
3,390 |
3,405 |
3,335 |
3,355 |
-1.32% |
14,000 |
| 2025/2/19 |
3,430 |
3,445 |
3,385 |
3,400 |
-0.15% |
11,600 |
| 2025/2/18 |
3,480 |
3,485 |
3,385 |
3,405 |
-3.40% |
28,500 |
| 2025/2/17 |
3,545 |
3,575 |
3,495 |
3,525 |
-1.54% |
12,600 |
| 2025/2/14 |
3,570 |
3,620 |
3,560 |
3,580 |
-0.69% |
20,000 |
| 2025/2/13 |
3,535 |
3,610 |
3,505 |
3,605 |
+2.71% |
14,500 |
| 2025/2/12 |
3,625 |
3,670 |
3,480 |
3,510 |
-3.04% |
22,500 |
| 2025/2/10 |
3,575 |
3,700 |
3,575 |
3,620 |
+1.26% |
21,800 |
| 2025/2/7 |
3,600 |
3,610 |
3,560 |
3,575 |
-0.42% |
10,300 |
| 2025/2/6 |
3,630 |
3,630 |
3,560 |
3,590 |
-0.55% |
17,200 |
| 2025/2/5 |
3,500 |
3,610 |
3,485 |
3,610 |
+4.49% |
24,200 |
| 2025/2/4 |
3,400 |
3,525 |
3,400 |
3,455 |
+1.62% |
25,100 |
| 2025/2/3 |
3,350 |
3,445 |
3,350 |
3,400 |
+0.44% |
29,200 |
|
