日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/6 |
3,670 |
3,700 |
3,620 |
3,620 |
-1.76% |
41,000 |
2025/8/5 |
3,590 |
3,720 |
3,575 |
3,685 |
+3.37% |
79,300 |
2025/8/4 |
3,530 |
3,575 |
3,530 |
3,565 |
-0.56% |
19,600 |
2025/8/1 |
3,540 |
3,610 |
3,515 |
3,585 |
+1.85% |
64,900 |
2025/7/31 |
3,505 |
3,530 |
3,495 |
3,520 |
+0.57% |
37,200 |
2025/7/30 |
3,480 |
3,500 |
3,445 |
3,500 |
+1.30% |
113,000 |
2025/7/29 |
3,385 |
3,470 |
3,385 |
3,455 |
+1.62% |
45,300 |
2025/7/28 |
3,460 |
3,460 |
3,395 |
3,400 |
-0.87% |
21,900 |
2025/7/25 |
3,425 |
3,430 |
3,390 |
3,430 |
+0.88% |
25,100 |
2025/7/24 |
3,330 |
3,415 |
3,305 |
3,400 |
+1.64% |
58,000 |
2025/7/23 |
3,360 |
3,410 |
3,310 |
3,345 |
-0.45% |
59,000 |
2025/7/22 |
3,395 |
3,415 |
3,355 |
3,360 |
-0.88% |
26,300 |
2025/7/18 |
3,465 |
3,465 |
3,390 |
3,390 |
-2.16% |
21,100 |
2025/7/17 |
3,450 |
3,510 |
3,430 |
3,465 |
+0.00% |
35,800 |
2025/7/16 |
3,475 |
3,495 |
3,420 |
3,465 |
+0.29% |
39,800 |
2025/7/15 |
3,405 |
3,485 |
3,395 |
3,455 |
+1.47% |
41,800 |
2025/7/14 |
3,380 |
3,420 |
3,335 |
3,405 |
+1.95% |
35,900 |
2025/7/11 |
3,360 |
3,365 |
3,335 |
3,340 |
+0.00% |
15,100 |
2025/7/10 |
3,390 |
3,390 |
3,310 |
3,340 |
-0.60% |
28,900 |
2025/7/9 |
3,365 |
3,380 |
3,345 |
3,360 |
-0.44% |
22,100 |
2025/7/8 |
3,340 |
3,390 |
3,330 |
3,375 |
+2.12% |
28,400 |
2025/7/7 |
3,260 |
3,365 |
3,255 |
3,305 |
+1.23% |
63,900 |
2025/7/4 |
3,335 |
3,335 |
3,250 |
3,265 |
-0.91% |
37,100 |
2025/7/3 |
3,295 |
3,335 |
3,270 |
3,295 |
-0.75% |
21,300 |
2025/7/2 |
3,380 |
3,380 |
3,320 |
3,320 |
-2.06% |
32,200 |
2025/7/1 |
3,450 |
3,450 |
3,380 |
3,390 |
-1.74% |
25,800 |
2025/6/30 |
3,420 |
3,455 |
3,420 |
3,450 |
+1.02% |
33,800 |
2025/6/27 |
3,450 |
3,450 |
3,360 |
3,415 |
-2.01% |
64,700 |
2025/6/26 |
3,550 |
3,575 |
3,455 |
3,485 |
-1.13% |
72,200 |
2025/6/25 |
3,450 |
3,540 |
3,440 |
3,525 |
+2.47% |
55,900 |
2025/6/24 |
3,425 |
3,440 |
3,400 |
3,440 |
+1.47% |
21,100 |
2025/6/23 |
3,375 |
3,420 |
3,350 |
3,390 |
+0.15% |
21,100 |
2025/6/20 |
3,405 |
3,450 |
3,350 |
3,385 |
-0.44% |
78,900 |
2025/6/19 |
3,465 |
3,485 |
3,395 |
3,400 |
-1.02% |
41,100 |
2025/6/18 |
3,435 |
3,475 |
3,430 |
3,435 |
-0.72% |
25,000 |
2025/6/17 |
3,400 |
3,460 |
3,400 |
3,460 |
+0.73% |
19,300 |
2025/6/16 |
3,430 |
3,450 |
3,400 |
3,435 |
+1.33% |
24,900 |
2025/6/13 |
3,445 |
3,445 |
3,360 |
3,390 |
-2.87% |
53,000 |
2025/6/12 |
3,480 |
3,500 |
3,460 |
3,490 |
+0.58% |
17,600 |
2025/6/11 |
3,410 |
3,480 |
3,410 |
3,470 |
+1.91% |
26,700 |
2025/6/10 |
3,455 |
3,480 |
3,405 |
3,405 |
-0.87% |
23,200 |
2025/6/9 |
3,445 |
3,460 |
3,420 |
3,435 |
+0.44% |
15,300 |
2025/6/6 |
3,450 |
3,500 |
3,415 |
3,420 |
-2.29% |
29,700 |
2025/6/5 |
3,485 |
3,550 |
3,475 |
3,500 |
+0.86% |
39,900 |
2025/6/4 |
3,500 |
3,500 |
3,455 |
3,470 |
+0.00% |
26,200 |
2025/6/3 |
3,455 |
3,520 |
3,440 |
3,470 |
-0.43% |
43,600 |
2025/6/2 |
3,400 |
3,495 |
3,295 |
3,485 |
+0.72% |
39,700 |
2025/5/30 |
3,425 |
3,515 |
3,425 |
3,460 |
+0.58% |
35,800 |
2025/5/29 |
3,465 |
3,475 |
3,415 |
3,440 |
-0.72% |
36,700 |
2025/5/28 |
3,415 |
3,495 |
3,400 |
3,465 |
+1.32% |
59,200 |
2025/5/27 |
3,485 |
3,520 |
3,410 |
3,420 |
+0.15% |
62,700 |
2025/5/26 |
3,320 |
3,435 |
3,320 |
3,415 |
+2.40% |
57,100 |
2025/5/23 |
3,335 |
3,405 |
3,305 |
3,335 |
+1.21% |
56,500 |
2025/5/22 |
3,220 |
3,325 |
3,195 |
3,295 |
+2.17% |
41,700 |
2025/5/21 |
3,260 |
3,260 |
3,215 |
3,225 |
+0.16% |
25,200 |
2025/5/20 |
3,235 |
3,295 |
3,215 |
3,220 |
-0.77% |
50,400 |
2025/5/19 |
3,325 |
3,350 |
3,195 |
3,245 |
-0.31% |
74,700 |
2025/5/16 |
3,300 |
3,395 |
3,195 |
3,255 |
+6.20% |
175,800 |
2025/5/15 |
3,105 |
3,115 |
3,030 |
3,065 |
-2.08% |
51,500 |
2025/5/14 |
3,160 |
3,170 |
3,100 |
3,130 |
-0.32% |
51,300 |
2025/5/13 |
3,130 |
3,160 |
3,100 |
3,140 |
+1.45% |
42,700 |
2025/5/12 |
3,120 |
3,145 |
3,060 |
3,095 |
-0.16% |
24,200 |
2025/5/9 |
3,050 |
3,120 |
3,030 |
3,100 |
+1.64% |
38,400 |
2025/5/8 |
3,040 |
3,085 |
3,020 |
3,050 |
+0.33% |
18,900 |
2025/5/7 |
3,000 |
3,070 |
3,000 |
3,040 |
+1.00% |
23,100 |
2025/5/2 |
3,055 |
3,085 |
3,000 |
3,010 |
-1.95% |
36,700 |
2025/5/1 |
3,060 |
3,090 |
3,055 |
3,070 |
-0.81% |
25,100 |
2025/4/30 |
3,040 |
3,100 |
3,040 |
3,095 |
+2.15% |
44,200 |
2025/4/28 |
3,020 |
3,080 |
3,020 |
3,030 |
+2.05% |
56,900 |
2025/4/25 |
2,890 |
2,973 |
2,870 |
2,969 |
+1.78% |
49,400 |
2025/4/24 |
2,911 |
2,946 |
2,876 |
2,917 |
-0.78% |
43,400 |
2025/4/23 |
2,950 |
2,974 |
2,920 |
2,940 |
+0.31% |
45,300 |
2025/4/22 |
2,898 |
2,950 |
2,883 |
2,931 |
+1.10% |
53,200 |
2025/4/21 |
2,877 |
2,926 |
2,852 |
2,899 |
+0.62% |
56,000 |
2025/4/18 |
2,824 |
2,881 |
2,824 |
2,881 |
+2.64% |
35,600 |
2025/4/17 |
2,783 |
2,818 |
2,771 |
2,807 |
+0.07% |
15,100 |
2025/4/16 |
2,836 |
2,836 |
2,780 |
2,805 |
-0.67% |
33,200 |
2025/4/15 |
2,810 |
2,843 |
2,800 |
2,824 |
+0.89% |
24,600 |
2025/4/14 |
2,790 |
2,829 |
2,774 |
2,799 |
+0.11% |
47,200 |
2025/4/11 |
2,659 |
2,803 |
2,605 |
2,796 |
+1.45% |
59,400 |
2025/4/10 |
2,774 |
2,775 |
2,700 |
2,756 |
+7.07% |
59,500 |
2025/4/9 |
2,551 |
2,589 |
2,516 |
2,574 |
-3.92% |
80,800 |
2025/4/8 |
2,658 |
2,725 |
2,638 |
2,679 |
+6.73% |
59,400 |
2025/4/7 |
2,482 |
2,597 |
2,470 |
2,510 |
-8.26% |
93,900 |
2025/4/4 |
2,765 |
2,800 |
2,660 |
2,736 |
-3.66% |
93,100 |
2025/4/3 |
2,861 |
2,892 |
2,821 |
2,840 |
-3.70% |
53,500 |
2025/4/2 |
2,942 |
2,961 |
2,902 |
2,949 |
+0.27% |
46,600 |
2025/4/1 |
3,035 |
3,045 |
2,930 |
2,941 |
-3.10% |
68,200 |
2025/3/31 |
3,085 |
3,085 |
3,030 |
3,035 |
-1.62% |
36,000 |
2025/3/28 |
3,045 |
3,100 |
3,020 |
3,085 |
+1.31% |
43,800 |
2025/3/27 |
3,025 |
3,045 |
2,985 |
3,045 |
-0.33% |
66,300 |
2025/3/26 |
3,045 |
3,065 |
3,020 |
3,055 |
+0.49% |
34,100 |
2025/3/25 |
3,040 |
3,060 |
3,020 |
3,040 |
+0.33% |
40,600 |
2025/3/24 |
3,035 |
3,075 |
3,005 |
3,030 |
+0.33% |
45,500 |
2025/3/21 |
3,105 |
3,110 |
3,015 |
3,020 |
-4.88% |
105,600 |
2025/3/19 |
3,165 |
3,190 |
3,165 |
3,175 |
+0.32% |
18,300 |
2025/3/18 |
3,160 |
3,190 |
3,130 |
3,165 |
+0.16% |
34,700 |
2025/3/17 |
3,150 |
3,205 |
3,110 |
3,160 |
+0.32% |
30,700 |
2025/3/14 |
3,125 |
3,175 |
3,105 |
3,150 |
-0.79% |
40,400 |
2025/3/13 |
3,215 |
3,230 |
3,155 |
3,175 |
-1.24% |
33,300 |
2025/3/12 |
3,155 |
3,225 |
3,155 |
3,215 |
-0.31% |
33,400 |
2025/3/11 |
3,230 |
3,250 |
3,100 |
3,225 |
-2.27% |
74,400 |
2025/3/10 |
3,270 |
3,330 |
3,265 |
3,300 |
+3.12% |
43,200 |
2025/3/7 |
3,220 |
3,240 |
3,175 |
3,200 |
-1.54% |
39,000 |
2025/3/6 |
3,285 |
3,295 |
3,250 |
3,250 |
-1.66% |
38,900 |
2025/3/5 |
3,245 |
3,305 |
3,210 |
3,305 |
+1.69% |
37,000 |
2025/3/4 |
3,265 |
3,265 |
3,145 |
3,250 |
-1.07% |
70,400 |
2025/3/3 |
3,325 |
3,375 |
3,280 |
3,285 |
+0.92% |
52,700 |
2025/2/28 |
3,230 |
3,285 |
3,220 |
3,255 |
+0.77% |
58,300 |
2025/2/27 |
3,100 |
3,240 |
3,100 |
3,230 |
+3.19% |
29,000 |
2025/2/26 |
3,125 |
3,150 |
3,065 |
3,130 |
-2.80% |
48,300 |
2025/2/25 |
3,180 |
3,270 |
3,180 |
3,220 |
-0.46% |
19,600 |
2025/2/21 |
3,255 |
3,280 |
3,225 |
3,235 |
-1.97% |
21,300 |
2025/2/20 |
3,350 |
3,380 |
3,275 |
3,300 |
-1.49% |
32,100 |
2025/2/19 |
3,210 |
3,395 |
3,210 |
3,350 |
+4.04% |
60,800 |
2025/2/18 |
3,310 |
3,310 |
3,185 |
3,220 |
-3.01% |
76,700 |
2025/2/17 |
3,350 |
3,570 |
3,230 |
3,320 |
+9.21% |
241,400 |
2025/2/14 |
2,972 |
3,095 |
2,970 |
3,040 |
+2.29% |
35,600 |
2025/2/13 |
2,963 |
2,997 |
2,916 |
2,972 |
+1.43% |
49,900 |
2025/2/12 |
2,959 |
2,959 |
2,893 |
2,930 |
+0.00% |
32,300 |
2025/2/10 |
2,950 |
2,958 |
2,928 |
2,930 |
-0.78% |
71,100 |
2025/2/7 |
3,065 |
3,065 |
2,953 |
2,953 |
-4.12% |
73,500 |
2025/2/6 |
3,045 |
3,085 |
3,030 |
3,080 |
+1.15% |
25,100 |
|