| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/5 |
3,065 |
3,100 |
3,040 |
3,040 |
-0.33% |
68,700 |
| 2025/8/4 |
2,956 |
3,050 |
2,933 |
3,050 |
+1.73% |
49,800 |
| 2025/8/1 |
2,971 |
3,050 |
2,964 |
2,998 |
+0.91% |
69,100 |
| 2025/7/31 |
2,931 |
2,988 |
2,929 |
2,971 |
+1.64% |
54,500 |
| 2025/7/30 |
2,862 |
2,990 |
2,854 |
2,923 |
+2.13% |
90,800 |
| 2025/7/29 |
2,820 |
2,862 |
2,805 |
2,862 |
+0.85% |
46,600 |
| 2025/7/28 |
2,798 |
2,851 |
2,792 |
2,838 |
+2.12% |
76,700 |
| 2025/7/25 |
2,745 |
2,803 |
2,727 |
2,779 |
+2.55% |
98,400 |
| 2025/7/24 |
2,656 |
2,724 |
2,656 |
2,710 |
+2.30% |
48,800 |
| 2025/7/23 |
2,645 |
2,666 |
2,618 |
2,649 |
+0.88% |
50,200 |
| 2025/7/22 |
2,590 |
2,654 |
2,588 |
2,626 |
+0.69% |
38,200 |
| 2025/7/18 |
2,617 |
2,648 |
2,588 |
2,608 |
-0.34% |
23,200 |
| 2025/7/17 |
2,584 |
2,642 |
2,580 |
2,617 |
+1.08% |
41,500 |
| 2025/7/16 |
2,578 |
2,603 |
2,569 |
2,589 |
+0.74% |
15,100 |
| 2025/7/15 |
2,594 |
2,610 |
2,559 |
2,570 |
-0.12% |
27,800 |
| 2025/7/14 |
2,509 |
2,577 |
2,509 |
2,573 |
+3.08% |
55,600 |
| 2025/7/11 |
2,480 |
2,518 |
2,480 |
2,496 |
+1.18% |
39,900 |
| 2025/7/10 |
2,481 |
2,499 |
2,465 |
2,467 |
-1.32% |
59,500 |
| 2025/7/9 |
2,467 |
2,510 |
2,460 |
2,500 |
+1.17% |
41,200 |
| 2025/7/8 |
2,420 |
2,486 |
2,419 |
2,471 |
+1.60% |
38,200 |
| 2025/7/7 |
2,444 |
2,450 |
2,427 |
2,432 |
-0.73% |
21,900 |
| 2025/7/4 |
2,424 |
2,470 |
2,424 |
2,450 |
+1.11% |
21,900 |
| 2025/7/3 |
2,426 |
2,436 |
2,408 |
2,423 |
-0.70% |
25,000 |
| 2025/7/2 |
2,384 |
2,461 |
2,380 |
2,440 |
+1.29% |
40,200 |
| 2025/7/1 |
2,391 |
2,429 |
2,391 |
2,409 |
-0.08% |
30,600 |
| 2025/6/30 |
2,438 |
2,446 |
2,408 |
2,411 |
-0.41% |
23,700 |
| 2025/6/27 |
2,409 |
2,429 |
2,390 |
2,421 |
+0.50% |
33,400 |
| 2025/6/26 |
2,376 |
2,409 |
2,376 |
2,409 |
+0.88% |
34,400 |
| 2025/6/25 |
2,390 |
2,396 |
2,364 |
2,388 |
+0.38% |
31,900 |
| 2025/6/24 |
2,420 |
2,420 |
2,361 |
2,379 |
+0.08% |
32,200 |
| 2025/6/23 |
2,432 |
2,463 |
2,376 |
2,377 |
-2.26% |
29,200 |
| 2025/6/20 |
2,382 |
2,432 |
2,371 |
2,432 |
+1.16% |
50,000 |
| 2025/6/19 |
2,382 |
2,405 |
2,365 |
2,404 |
+0.92% |
18,700 |
| 2025/6/18 |
2,365 |
2,407 |
2,365 |
2,382 |
+0.13% |
15,900 |
| 2025/6/17 |
2,419 |
2,424 |
2,379 |
2,379 |
-2.18% |
18,200 |
| 2025/6/16 |
2,449 |
2,474 |
2,413 |
2,432 |
-0.04% |
22,600 |
| 2025/6/13 |
2,431 |
2,444 |
2,413 |
2,433 |
+0.08% |
34,500 |
| 2025/6/12 |
2,429 |
2,444 |
2,410 |
2,431 |
-0.25% |
28,800 |
| 2025/6/11 |
2,417 |
2,448 |
2,415 |
2,437 |
+0.45% |
18,500 |
| 2025/6/10 |
2,442 |
2,474 |
2,419 |
2,426 |
-0.53% |
27,500 |
| 2025/6/9 |
2,437 |
2,460 |
2,419 |
2,439 |
-0.20% |
24,500 |
| 2025/6/6 |
2,424 |
2,466 |
2,424 |
2,444 |
+0.83% |
25,400 |
| 2025/6/5 |
2,441 |
2,441 |
2,394 |
2,424 |
-1.94% |
29,000 |
| 2025/6/4 |
2,447 |
2,490 |
2,447 |
2,472 |
+0.61% |
21,000 |
| 2025/6/3 |
2,480 |
2,501 |
2,451 |
2,457 |
-0.93% |
22,600 |
| 2025/6/2 |
2,480 |
2,503 |
2,468 |
2,480 |
-1.39% |
38,400 |
| 2025/5/30 |
2,514 |
2,534 |
2,502 |
2,515 |
-0.83% |
20,600 |
| 2025/5/29 |
2,526 |
2,556 |
2,525 |
2,536 |
+0.40% |
26,300 |
| 2025/5/28 |
2,599 |
2,639 |
2,511 |
2,526 |
-2.02% |
48,400 |
| 2025/5/27 |
2,506 |
2,596 |
2,503 |
2,578 |
+2.87% |
29,700 |
| 2025/5/26 |
2,511 |
2,523 |
2,472 |
2,506 |
+0.16% |
23,900 |
| 2025/5/23 |
2,446 |
2,520 |
2,438 |
2,502 |
+2.21% |
28,300 |
| 2025/5/22 |
2,460 |
2,486 |
2,430 |
2,448 |
-0.49% |
38,800 |
| 2025/5/21 |
2,448 |
2,483 |
2,442 |
2,460 |
+0.70% |
23,700 |
| 2025/5/20 |
2,462 |
2,496 |
2,440 |
2,443 |
+0.53% |
35,900 |
| 2025/5/19 |
2,384 |
2,438 |
2,361 |
2,430 |
+1.93% |
31,100 |
| 2025/5/16 |
2,357 |
2,400 |
2,337 |
2,384 |
+2.01% |
28,700 |
| 2025/5/15 |
2,342 |
2,355 |
2,314 |
2,337 |
-0.68% |
23,200 |
| 2025/5/14 |
2,404 |
2,406 |
2,318 |
2,353 |
-2.73% |
25,700 |
| 2025/5/13 |
2,458 |
2,458 |
2,419 |
2,419 |
-1.27% |
30,400 |
| 2025/5/12 |
2,457 |
2,475 |
2,435 |
2,450 |
-1.41% |
39,200 |
| 2025/5/9 |
2,475 |
2,503 |
2,467 |
2,485 |
+0.40% |
24,900 |
| 2025/5/8 |
2,437 |
2,475 |
2,421 |
2,475 |
+0.73% |
23,000 |
| 2025/5/7 |
2,446 |
2,475 |
2,414 |
2,457 |
+0.45% |
22,600 |
| 2025/5/2 |
2,463 |
2,486 |
2,429 |
2,446 |
-1.53% |
26,000 |
| 2025/5/1 |
2,445 |
2,500 |
2,444 |
2,484 |
+0.61% |
26,700 |
| 2025/4/30 |
2,491 |
2,491 |
2,444 |
2,469 |
-1.40% |
33,800 |
| 2025/4/28 |
2,515 |
2,517 |
2,488 |
2,504 |
-0.20% |
33,700 |
| 2025/4/25 |
2,523 |
2,531 |
2,488 |
2,509 |
+0.44% |
50,300 |
| 2025/4/24 |
2,516 |
2,524 |
2,478 |
2,498 |
-0.36% |
61,700 |
| 2025/4/23 |
2,515 |
2,537 |
2,487 |
2,507 |
+0.36% |
100,200 |
| 2025/4/22 |
2,466 |
2,519 |
2,466 |
2,498 |
+1.30% |
31,800 |
| 2025/4/21 |
2,423 |
2,466 |
2,419 |
2,466 |
+1.77% |
24,300 |
| 2025/4/18 |
2,353 |
2,435 |
2,352 |
2,423 |
+3.77% |
27,500 |
| 2025/4/17 |
2,300 |
2,339 |
2,300 |
2,335 |
+1.08% |
15,700 |
| 2025/4/16 |
2,290 |
2,325 |
2,273 |
2,310 |
+0.87% |
26,200 |
| 2025/4/15 |
2,315 |
2,340 |
2,287 |
2,290 |
-1.08% |
27,200 |
| 2025/4/14 |
2,274 |
2,336 |
2,248 |
2,315 |
+2.57% |
35,600 |
| 2025/4/11 |
2,230 |
2,291 |
2,171 |
2,257 |
+1.07% |
35,700 |
| 2025/4/10 |
2,225 |
2,277 |
2,170 |
2,233 |
+6.49% |
35,900 |
| 2025/4/9 |
2,099 |
2,138 |
2,080 |
2,097 |
-1.50% |
40,500 |
| 2025/4/8 |
2,060 |
2,148 |
2,051 |
2,129 |
+5.92% |
45,400 |
| 2025/4/7 |
1,971 |
2,051 |
1,945 |
2,010 |
-3.09% |
64,200 |
| 2025/4/4 |
2,090 |
2,090 |
2,014 |
2,074 |
-3.08% |
40,500 |
| 2025/4/3 |
2,143 |
2,146 |
2,100 |
2,140 |
-0.93% |
33,100 |
| 2025/4/2 |
2,216 |
2,216 |
2,155 |
2,160 |
-1.50% |
22,200 |
| 2025/4/1 |
2,207 |
2,219 |
2,178 |
2,193 |
+0.60% |
26,800 |
| 2025/3/31 |
2,236 |
2,236 |
2,178 |
2,180 |
-4.18% |
28,600 |
| 2025/3/28 |
2,305 |
2,311 |
2,270 |
2,275 |
-3.31% |
34,100 |
| 2025/3/27 |
2,320 |
2,365 |
2,310 |
2,353 |
+0.21% |
38,800 |
| 2025/3/26 |
2,337 |
2,358 |
2,305 |
2,348 |
+1.08% |
36,100 |
| 2025/3/25 |
2,317 |
2,330 |
2,309 |
2,323 |
+1.00% |
13,600 |
| 2025/3/24 |
2,362 |
2,362 |
2,300 |
2,300 |
-1.92% |
23,500 |
| 2025/3/21 |
2,346 |
2,357 |
2,330 |
2,345 |
+0.30% |
19,800 |
| 2025/3/19 |
2,282 |
2,345 |
2,282 |
2,338 |
+2.68% |
17,600 |
| 2025/3/18 |
2,303 |
2,316 |
2,277 |
2,277 |
-0.61% |
36,600 |
| 2025/3/17 |
2,277 |
2,307 |
2,277 |
2,291 |
+0.88% |
14,800 |
| 2025/3/14 |
2,251 |
2,274 |
2,251 |
2,271 |
+0.98% |
36,100 |
| 2025/3/13 |
2,237 |
2,262 |
2,233 |
2,249 |
+0.45% |
16,800 |
| 2025/3/12 |
2,200 |
2,241 |
2,199 |
2,239 |
+0.72% |
29,800 |
| 2025/3/11 |
2,249 |
2,249 |
2,208 |
2,223 |
-2.03% |
35,200 |
| 2025/3/10 |
2,285 |
2,286 |
2,262 |
2,269 |
-1.77% |
28,100 |
| 2025/3/7 |
2,279 |
2,320 |
2,260 |
2,310 |
+0.22% |
31,000 |
| 2025/3/6 |
2,287 |
2,317 |
2,283 |
2,305 |
+0.79% |
28,000 |
| 2025/3/5 |
2,261 |
2,293 |
2,255 |
2,287 |
+1.02% |
37,500 |
| 2025/3/4 |
2,294 |
2,294 |
2,254 |
2,264 |
-1.31% |
26,400 |
| 2025/3/3 |
2,270 |
2,294 |
2,256 |
2,294 |
+1.87% |
30,600 |
| 2025/2/28 |
2,267 |
2,267 |
2,214 |
2,252 |
-0.79% |
33,500 |
| 2025/2/27 |
2,189 |
2,302 |
2,189 |
2,270 |
+4.22% |
114,300 |
| 2025/2/26 |
2,222 |
2,222 |
2,160 |
2,178 |
-2.90% |
45,400 |
| 2025/2/25 |
2,241 |
2,256 |
2,222 |
2,243 |
-0.36% |
24,400 |
| 2025/2/21 |
2,260 |
2,277 |
2,240 |
2,251 |
-0.40% |
18,400 |
| 2025/2/20 |
2,300 |
2,314 |
2,246 |
2,260 |
-2.08% |
20,400 |
| 2025/2/19 |
2,315 |
2,323 |
2,296 |
2,308 |
+0.26% |
12,100 |
| 2025/2/18 |
2,270 |
2,303 |
2,270 |
2,302 |
+1.19% |
13,600 |
| 2025/2/17 |
2,284 |
2,338 |
2,275 |
2,275 |
-0.31% |
18,300 |
| 2025/2/14 |
2,295 |
2,320 |
2,270 |
2,282 |
-0.35% |
15,300 |
| 2025/2/13 |
2,320 |
2,332 |
2,204 |
2,290 |
+0.88% |
20,600 |
| 2025/2/12 |
2,296 |
2,316 |
2,253 |
2,270 |
-0.39% |
21,800 |
| 2025/2/10 |
2,278 |
2,301 |
2,278 |
2,279 |
-0.18% |
13,500 |
| 2025/2/7 |
2,280 |
2,307 |
2,267 |
2,283 |
+0.00% |
16,300 |
| 2025/2/6 |
2,262 |
2,302 |
2,243 |
2,283 |
+0.48% |
10,000 |
| 2025/2/5 |
2,287 |
2,317 |
2,265 |
2,272 |
-0.57% |
27,400 |
|
