| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
3,120 |
3,295 |
3,120 |
3,270 |
+4.81% |
25,500 |
| 2025/7/31 |
3,095 |
3,130 |
3,080 |
3,120 |
+0.00% |
10,000 |
| 2025/7/30 |
3,095 |
3,145 |
3,045 |
3,120 |
+0.65% |
10,900 |
| 2025/7/29 |
3,155 |
3,155 |
3,060 |
3,100 |
+2.48% |
23,900 |
| 2025/7/28 |
3,015 |
3,075 |
2,986 |
3,025 |
+3.21% |
21,900 |
| 2025/7/25 |
2,801 |
3,000 |
2,801 |
2,931 |
+4.72% |
37,900 |
| 2025/7/24 |
2,954 |
2,966 |
2,700 |
2,799 |
-3.08% |
80,600 |
| 2025/7/23 |
3,105 |
3,135 |
2,888 |
2,888 |
-6.99% |
38,600 |
| 2025/7/22 |
3,105 |
3,175 |
3,080 |
3,105 |
-0.48% |
20,900 |
| 2025/7/18 |
3,205 |
3,260 |
3,085 |
3,120 |
-4.59% |
48,300 |
| 2025/7/17 |
3,310 |
3,345 |
3,200 |
3,270 |
-2.10% |
19,500 |
| 2025/7/16 |
3,240 |
3,450 |
3,200 |
3,340 |
-1.18% |
41,300 |
| 2025/7/15 |
3,335 |
3,400 |
3,315 |
3,380 |
+0.15% |
27,200 |
| 2025/7/14 |
3,345 |
3,375 |
3,275 |
3,375 |
+1.35% |
14,900 |
| 2025/7/11 |
3,340 |
3,450 |
3,320 |
3,330 |
-0.15% |
22,800 |
| 2025/7/10 |
3,365 |
3,380 |
3,315 |
3,335 |
-0.74% |
20,000 |
| 2025/7/9 |
3,470 |
3,470 |
3,340 |
3,360 |
-2.04% |
16,900 |
| 2025/7/8 |
3,395 |
3,500 |
3,395 |
3,430 |
+0.59% |
5,700 |
| 2025/7/7 |
3,370 |
3,450 |
3,370 |
3,410 |
+1.19% |
5,700 |
| 2025/7/4 |
3,420 |
3,500 |
3,350 |
3,370 |
+0.60% |
21,000 |
| 2025/7/3 |
3,415 |
3,445 |
3,300 |
3,350 |
-2.19% |
19,700 |
| 2025/7/2 |
3,475 |
3,480 |
3,425 |
3,425 |
-1.44% |
5,900 |
| 2025/7/1 |
3,440 |
3,530 |
3,440 |
3,475 |
+0.14% |
8,500 |
| 2025/6/30 |
3,440 |
3,575 |
3,440 |
3,470 |
+1.17% |
19,200 |
| 2025/6/27 |
3,440 |
3,495 |
3,415 |
3,430 |
+0.73% |
9,500 |
| 2025/6/26 |
3,425 |
3,460 |
3,405 |
3,405 |
-0.44% |
5,200 |
| 2025/6/25 |
3,435 |
3,435 |
3,380 |
3,420 |
-0.44% |
4,500 |
| 2025/6/24 |
3,420 |
3,500 |
3,400 |
3,435 |
+0.00% |
7,200 |
| 2025/6/23 |
3,415 |
3,495 |
3,375 |
3,435 |
-1.43% |
18,000 |
| 2025/6/20 |
3,450 |
3,500 |
3,430 |
3,485 |
+1.01% |
7,900 |
| 2025/6/19 |
3,490 |
3,620 |
3,450 |
3,450 |
+0.29% |
18,700 |
| 2025/6/18 |
3,430 |
3,510 |
3,430 |
3,440 |
+0.58% |
11,400 |
| 2025/6/17 |
3,360 |
3,460 |
3,345 |
3,420 |
+2.70% |
15,600 |
| 2025/6/16 |
3,290 |
3,350 |
3,250 |
3,330 |
+1.22% |
6,700 |
| 2025/6/13 |
3,345 |
3,345 |
3,230 |
3,290 |
-0.60% |
12,400 |
| 2025/6/12 |
3,325 |
3,350 |
3,310 |
3,310 |
-0.60% |
3,600 |
| 2025/6/11 |
3,335 |
3,355 |
3,310 |
3,330 |
-0.15% |
3,600 |
| 2025/6/10 |
3,340 |
3,410 |
3,335 |
3,335 |
-0.15% |
7,600 |
| 2025/6/9 |
3,410 |
3,440 |
3,330 |
3,340 |
-2.05% |
4,800 |
| 2025/6/6 |
3,465 |
3,520 |
3,410 |
3,410 |
-2.71% |
11,100 |
| 2025/6/5 |
3,415 |
3,540 |
3,415 |
3,505 |
+2.79% |
21,400 |
| 2025/6/4 |
3,410 |
3,445 |
3,390 |
3,410 |
+0.15% |
10,400 |
| 2025/6/3 |
3,450 |
3,450 |
3,390 |
3,405 |
-1.30% |
12,000 |
| 2025/6/2 |
3,450 |
3,490 |
3,415 |
3,450 |
+2.07% |
19,700 |
| 2025/5/30 |
3,340 |
3,445 |
3,300 |
3,380 |
+5.62% |
42,200 |
| 2025/5/29 |
3,210 |
3,250 |
3,185 |
3,200 |
-0.47% |
13,300 |
| 2025/5/28 |
3,255 |
3,255 |
3,210 |
3,215 |
-0.62% |
3,300 |
| 2025/5/27 |
3,285 |
3,300 |
3,195 |
3,235 |
-0.92% |
10,300 |
| 2025/5/26 |
3,200 |
3,280 |
3,155 |
3,265 |
+0.93% |
13,700 |
| 2025/5/23 |
3,105 |
3,270 |
3,090 |
3,235 |
+4.35% |
49,700 |
| 2025/5/22 |
3,090 |
3,100 |
3,075 |
3,100 |
-0.64% |
5,500 |
| 2025/5/21 |
3,065 |
3,120 |
3,065 |
3,120 |
+1.79% |
7,400 |
| 2025/5/20 |
3,095 |
3,110 |
3,065 |
3,065 |
-0.97% |
7,000 |
| 2025/5/19 |
3,155 |
3,160 |
3,095 |
3,095 |
-2.37% |
18,100 |
| 2025/5/16 |
3,085 |
3,170 |
3,085 |
3,170 |
+2.42% |
10,600 |
| 2025/5/15 |
3,085 |
3,120 |
3,075 |
3,095 |
-0.16% |
7,000 |
| 2025/5/14 |
3,085 |
3,140 |
3,080 |
3,100 |
-0.48% |
5,400 |
| 2025/5/13 |
3,200 |
3,200 |
3,115 |
3,115 |
-2.20% |
6,900 |
| 2025/5/12 |
3,180 |
3,210 |
3,090 |
3,185 |
-0.47% |
21,600 |
| 2025/5/9 |
3,145 |
3,295 |
3,045 |
3,200 |
+1.59% |
63,800 |
| 2025/5/8 |
3,155 |
3,190 |
3,150 |
3,150 |
-0.94% |
6,800 |
| 2025/5/7 |
3,200 |
3,250 |
3,125 |
3,180 |
-1.09% |
18,300 |
| 2025/5/2 |
3,280 |
3,320 |
3,185 |
3,215 |
-1.53% |
16,100 |
| 2025/5/1 |
3,340 |
3,340 |
3,265 |
3,265 |
-1.06% |
5,800 |
| 2025/4/30 |
3,360 |
3,360 |
3,290 |
3,300 |
-1.79% |
6,900 |
| 2025/4/28 |
3,265 |
3,395 |
3,265 |
3,360 |
+2.91% |
9,100 |
| 2025/4/25 |
3,400 |
3,405 |
3,250 |
3,265 |
-3.97% |
26,400 |
| 2025/4/24 |
3,450 |
3,465 |
3,400 |
3,400 |
-1.73% |
4,300 |
| 2025/4/23 |
3,460 |
3,510 |
3,405 |
3,460 |
-1.42% |
15,000 |
| 2025/4/22 |
3,450 |
3,530 |
3,410 |
3,510 |
+1.45% |
9,000 |
| 2025/4/21 |
3,475 |
3,550 |
3,440 |
3,460 |
-1.56% |
17,400 |
| 2025/4/18 |
3,450 |
3,620 |
3,420 |
3,515 |
+1.30% |
44,200 |
| 2025/4/17 |
3,470 |
3,500 |
3,400 |
3,470 |
+2.06% |
30,100 |
| 2025/4/16 |
3,500 |
3,530 |
3,385 |
3,400 |
-2.30% |
44,500 |
| 2025/4/15 |
3,285 |
3,505 |
3,225 |
3,480 |
+9.61% |
92,800 |
| 2025/4/14 |
3,255 |
3,335 |
3,175 |
3,175 |
-2.46% |
24,700 |
| 2025/4/11 |
3,110 |
3,265 |
3,110 |
3,255 |
+4.33% |
14,100 |
| 2025/4/10 |
3,145 |
3,180 |
3,070 |
3,120 |
+5.73% |
14,700 |
| 2025/4/9 |
3,095 |
3,095 |
2,880 |
2,951 |
-0.77% |
20,200 |
| 2025/4/8 |
3,000 |
3,085 |
2,950 |
2,974 |
+5.91% |
17,000 |
| 2025/4/7 |
2,700 |
2,899 |
2,606 |
2,808 |
-5.61% |
27,400 |
| 2025/4/4 |
3,015 |
3,075 |
2,850 |
2,975 |
-4.95% |
20,500 |
| 2025/4/3 |
2,970 |
3,150 |
2,970 |
3,130 |
+0.97% |
10,500 |
| 2025/4/2 |
3,110 |
3,145 |
3,095 |
3,100 |
-0.48% |
6,500 |
| 2025/4/1 |
3,265 |
3,265 |
3,115 |
3,115 |
-2.96% |
5,600 |
| 2025/3/31 |
3,240 |
3,290 |
3,105 |
3,210 |
-2.28% |
8,700 |
| 2025/3/28 |
3,255 |
3,345 |
3,255 |
3,285 |
+1.08% |
9,700 |
| 2025/3/27 |
3,295 |
3,395 |
3,250 |
3,250 |
-0.61% |
31,300 |
| 2025/3/26 |
3,215 |
3,280 |
3,210 |
3,270 |
+2.99% |
9,100 |
| 2025/3/25 |
3,230 |
3,275 |
3,175 |
3,175 |
-1.70% |
11,500 |
| 2025/3/24 |
3,250 |
3,280 |
3,185 |
3,230 |
-0.62% |
14,700 |
| 2025/3/21 |
3,145 |
3,285 |
3,145 |
3,250 |
+2.69% |
18,500 |
| 2025/3/19 |
3,145 |
3,250 |
3,145 |
3,165 |
+1.61% |
34,000 |
| 2025/3/18 |
3,095 |
3,120 |
3,070 |
3,115 |
+0.16% |
6,700 |
| 2025/3/17 |
3,030 |
3,115 |
3,030 |
3,110 |
+2.64% |
9,800 |
| 2025/3/14 |
3,080 |
3,115 |
3,025 |
3,030 |
-0.49% |
6,700 |
| 2025/3/13 |
3,090 |
3,090 |
3,045 |
3,045 |
-0.49% |
1,500 |
| 2025/3/12 |
2,967 |
3,085 |
2,967 |
3,060 |
+2.00% |
10,600 |
| 2025/3/11 |
3,000 |
3,040 |
2,951 |
3,000 |
-1.80% |
14,100 |
| 2025/3/10 |
3,070 |
3,090 |
3,040 |
3,055 |
-0.49% |
6,300 |
| 2025/3/7 |
3,150 |
3,165 |
3,070 |
3,070 |
-0.49% |
5,900 |
| 2025/3/6 |
3,090 |
3,195 |
3,085 |
3,085 |
-0.16% |
8,200 |
| 2025/3/5 |
3,100 |
3,120 |
3,065 |
3,090 |
-0.80% |
4,300 |
| 2025/3/4 |
3,140 |
3,170 |
3,045 |
3,115 |
-0.80% |
28,400 |
| 2025/3/3 |
3,075 |
3,170 |
3,065 |
3,140 |
+2.11% |
4,500 |
| 2025/2/28 |
3,100 |
3,205 |
3,075 |
3,075 |
-0.97% |
8,800 |
| 2025/2/27 |
3,150 |
3,205 |
3,055 |
3,105 |
-1.58% |
16,400 |
| 2025/2/26 |
3,250 |
3,250 |
3,145 |
3,155 |
-2.02% |
5,000 |
| 2025/2/25 |
3,195 |
3,340 |
3,195 |
3,220 |
+0.78% |
24,700 |
| 2025/2/21 |
3,270 |
3,280 |
3,160 |
3,195 |
-0.47% |
13,000 |
| 2025/2/20 |
3,150 |
3,285 |
3,150 |
3,210 |
+0.63% |
21,600 |
| 2025/2/19 |
3,170 |
3,220 |
3,135 |
3,190 |
+0.47% |
11,600 |
| 2025/2/18 |
3,130 |
3,195 |
3,130 |
3,175 |
+0.32% |
6,400 |
| 2025/2/17 |
3,095 |
3,200 |
3,065 |
3,165 |
+2.26% |
21,200 |
| 2025/2/14 |
3,005 |
3,095 |
2,999 |
3,095 |
+3.17% |
20,100 |
| 2025/2/13 |
3,030 |
3,075 |
3,000 |
3,000 |
-1.48% |
6,300 |
| 2025/2/12 |
3,025 |
3,100 |
3,000 |
3,045 |
+0.66% |
14,000 |
| 2025/2/10 |
3,030 |
3,095 |
3,020 |
3,025 |
-1.63% |
7,900 |
| 2025/2/7 |
3,140 |
3,175 |
3,075 |
3,075 |
-2.69% |
6,100 |
| 2025/2/6 |
3,135 |
3,230 |
3,135 |
3,160 |
+0.80% |
6,700 |
| 2025/2/5 |
3,150 |
3,180 |
3,080 |
3,135 |
-1.72% |
26,900 |
| 2025/2/4 |
3,065 |
3,220 |
3,065 |
3,190 |
+4.08% |
21,300 |
| 2025/2/3 |
3,060 |
3,145 |
3,040 |
3,065 |
-1.29% |
13,400 |
|
