| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,990 |
3,080 |
2,990 |
3,070 |
+2.54% |
43,700 |
| 2025/7/31 |
2,966 |
3,040 |
2,952 |
2,994 |
+1.98% |
60,900 |
| 2025/7/30 |
2,880 |
2,936 |
2,880 |
2,936 |
+0.96% |
186,300 |
| 2025/7/29 |
2,916 |
2,934 |
2,890 |
2,908 |
-1.56% |
30,200 |
| 2025/7/28 |
2,970 |
2,992 |
2,943 |
2,954 |
-0.51% |
38,200 |
| 2025/7/25 |
2,932 |
2,975 |
2,905 |
2,969 |
+1.85% |
59,900 |
| 2025/7/24 |
2,886 |
2,938 |
2,864 |
2,915 |
+1.96% |
48,900 |
| 2025/7/23 |
2,847 |
2,869 |
2,812 |
2,859 |
+1.28% |
49,000 |
| 2025/7/22 |
2,824 |
2,859 |
2,820 |
2,823 |
-0.91% |
31,900 |
| 2025/7/18 |
2,867 |
2,878 |
2,844 |
2,849 |
-0.63% |
26,700 |
| 2025/7/17 |
2,794 |
2,872 |
2,792 |
2,867 |
+2.43% |
51,500 |
| 2025/7/16 |
2,814 |
2,825 |
2,795 |
2,799 |
-0.18% |
26,600 |
| 2025/7/15 |
2,797 |
2,839 |
2,792 |
2,804 |
+0.04% |
32,100 |
| 2025/7/14 |
2,791 |
2,833 |
2,786 |
2,803 |
+0.43% |
20,400 |
| 2025/7/11 |
2,833 |
2,833 |
2,791 |
2,791 |
-0.46% |
25,200 |
| 2025/7/10 |
2,854 |
2,867 |
2,801 |
2,804 |
-2.06% |
52,300 |
| 2025/7/9 |
2,879 |
2,910 |
2,859 |
2,863 |
-0.56% |
43,300 |
| 2025/7/8 |
2,785 |
2,887 |
2,785 |
2,879 |
+4.24% |
69,400 |
| 2025/7/7 |
2,730 |
2,780 |
2,718 |
2,762 |
+0.55% |
37,400 |
| 2025/7/4 |
2,850 |
2,855 |
2,738 |
2,747 |
+0.59% |
51,500 |
| 2025/7/3 |
2,705 |
2,732 |
2,697 |
2,731 |
+0.44% |
20,900 |
| 2025/7/2 |
2,701 |
2,733 |
2,673 |
2,719 |
+0.67% |
24,000 |
| 2025/7/1 |
2,697 |
2,733 |
2,695 |
2,701 |
-0.44% |
24,100 |
| 2025/6/30 |
2,725 |
2,746 |
2,701 |
2,713 |
-0.37% |
27,900 |
| 2025/6/27 |
2,720 |
2,723 |
2,690 |
2,723 |
+0.29% |
35,500 |
| 2025/6/26 |
2,679 |
2,719 |
2,666 |
2,715 |
+1.72% |
42,100 |
| 2025/6/25 |
2,668 |
2,696 |
2,661 |
2,669 |
+0.04% |
25,900 |
| 2025/6/24 |
2,790 |
2,790 |
2,655 |
2,668 |
-3.37% |
60,300 |
| 2025/6/23 |
2,734 |
2,775 |
2,733 |
2,761 |
+1.25% |
32,600 |
| 2025/6/20 |
2,709 |
2,742 |
2,693 |
2,727 |
+0.66% |
64,300 |
| 2025/6/19 |
2,678 |
2,714 |
2,678 |
2,709 |
+1.16% |
22,600 |
| 2025/6/18 |
2,670 |
2,705 |
2,662 |
2,678 |
-0.19% |
27,800 |
| 2025/6/17 |
2,649 |
2,688 |
2,642 |
2,683 |
+0.90% |
20,900 |
| 2025/6/16 |
2,657 |
2,666 |
2,623 |
2,659 |
+0.23% |
24,300 |
| 2025/6/13 |
2,637 |
2,665 |
2,614 |
2,653 |
+1.14% |
50,900 |
| 2025/6/12 |
2,654 |
2,668 |
2,611 |
2,623 |
-1.69% |
46,000 |
| 2025/6/11 |
2,671 |
2,716 |
2,668 |
2,668 |
-0.11% |
38,900 |
| 2025/6/10 |
2,721 |
2,739 |
2,671 |
2,671 |
-2.23% |
48,200 |
| 2025/6/9 |
2,670 |
2,748 |
2,664 |
2,732 |
+2.17% |
40,200 |
| 2025/6/6 |
2,750 |
2,752 |
2,666 |
2,674 |
-2.76% |
31,900 |
| 2025/6/5 |
2,744 |
2,780 |
2,730 |
2,750 |
-0.87% |
30,400 |
| 2025/6/4 |
2,785 |
2,835 |
2,774 |
2,774 |
+0.80% |
49,600 |
| 2025/6/3 |
2,734 |
2,754 |
2,587 |
2,752 |
+1.33% |
82,500 |
| 2025/6/2 |
2,694 |
2,759 |
2,694 |
2,716 |
+0.82% |
42,400 |
| 2025/5/30 |
2,708 |
2,750 |
2,681 |
2,694 |
-1.35% |
23,600 |
| 2025/5/29 |
2,743 |
2,752 |
2,706 |
2,731 |
+0.11% |
40,100 |
| 2025/5/28 |
2,822 |
2,845 |
2,722 |
2,728 |
-2.36% |
35,600 |
| 2025/5/27 |
2,813 |
2,838 |
2,786 |
2,794 |
-0.46% |
25,800 |
| 2025/5/26 |
2,828 |
2,860 |
2,801 |
2,807 |
+1.04% |
65,200 |
| 2025/5/23 |
2,682 |
2,810 |
2,682 |
2,778 |
+5.55% |
79,300 |
| 2025/5/22 |
2,539 |
2,645 |
2,538 |
2,632 |
+3.13% |
36,200 |
| 2025/5/21 |
2,605 |
2,624 |
2,538 |
2,552 |
-2.00% |
22,800 |
| 2025/5/20 |
2,653 |
2,688 |
2,594 |
2,604 |
-2.29% |
26,400 |
| 2025/5/19 |
2,651 |
2,700 |
2,651 |
2,665 |
+0.60% |
25,400 |
| 2025/5/16 |
2,647 |
2,680 |
2,623 |
2,649 |
-0.41% |
33,500 |
| 2025/5/15 |
2,591 |
2,685 |
2,579 |
2,660 |
+2.31% |
111,900 |
| 2025/5/14 |
2,600 |
2,645 |
2,570 |
2,600 |
+0.27% |
41,600 |
| 2025/5/13 |
2,660 |
2,698 |
2,593 |
2,593 |
-1.59% |
41,700 |
| 2025/5/12 |
2,573 |
2,652 |
2,560 |
2,635 |
+1.74% |
65,800 |
| 2025/5/9 |
2,522 |
2,666 |
2,500 |
2,590 |
+2.86% |
139,800 |
| 2025/5/8 |
2,467 |
2,550 |
2,460 |
2,518 |
+1.98% |
73,600 |
| 2025/5/7 |
2,459 |
2,596 |
2,435 |
2,469 |
+0.41% |
98,500 |
| 2025/5/2 |
2,421 |
2,477 |
2,416 |
2,459 |
+1.57% |
30,400 |
| 2025/5/1 |
2,436 |
2,474 |
2,413 |
2,421 |
-1.90% |
23,400 |
| 2025/4/30 |
2,468 |
2,476 |
2,430 |
2,468 |
+0.00% |
17,700 |
| 2025/4/28 |
2,464 |
2,512 |
2,416 |
2,468 |
+0.33% |
31,400 |
| 2025/4/25 |
2,523 |
2,523 |
2,452 |
2,460 |
-1.20% |
26,200 |
| 2025/4/24 |
2,602 |
2,610 |
2,483 |
2,490 |
-3.86% |
34,500 |
| 2025/4/23 |
2,599 |
2,622 |
2,566 |
2,590 |
+0.12% |
48,200 |
| 2025/4/22 |
2,580 |
2,645 |
2,556 |
2,587 |
+1.05% |
23,100 |
| 2025/4/21 |
2,509 |
2,603 |
2,509 |
2,560 |
+1.47% |
25,000 |
| 2025/4/18 |
2,420 |
2,523 |
2,417 |
2,523 |
+4.78% |
24,000 |
| 2025/4/17 |
2,373 |
2,408 |
2,357 |
2,408 |
+1.52% |
17,500 |
| 2025/4/16 |
2,367 |
2,390 |
2,361 |
2,372 |
+0.21% |
14,200 |
| 2025/4/15 |
2,398 |
2,420 |
2,366 |
2,367 |
-1.29% |
15,700 |
| 2025/4/14 |
2,411 |
2,427 |
2,397 |
2,398 |
+0.63% |
22,300 |
| 2025/4/11 |
2,347 |
2,407 |
2,307 |
2,383 |
-0.13% |
30,100 |
| 2025/4/10 |
2,388 |
2,425 |
2,365 |
2,386 |
+3.87% |
38,400 |
| 2025/4/9 |
2,298 |
2,327 |
2,287 |
2,297 |
-1.80% |
36,500 |
| 2025/4/8 |
2,314 |
2,373 |
2,307 |
2,339 |
+3.13% |
43,200 |
| 2025/4/7 |
2,193 |
2,281 |
2,164 |
2,268 |
-3.20% |
57,600 |
| 2025/4/4 |
2,361 |
2,369 |
2,301 |
2,343 |
-2.74% |
52,800 |
| 2025/4/3 |
2,390 |
2,420 |
2,367 |
2,409 |
-1.27% |
41,400 |
| 2025/4/2 |
2,486 |
2,496 |
2,424 |
2,440 |
-1.85% |
35,000 |
| 2025/4/1 |
2,600 |
2,600 |
2,480 |
2,486 |
-3.19% |
47,500 |
| 2025/3/31 |
2,575 |
2,603 |
2,568 |
2,568 |
-1.23% |
73,000 |
| 2025/3/28 |
2,633 |
2,633 |
2,589 |
2,600 |
-0.76% |
28,200 |
| 2025/3/27 |
2,599 |
2,620 |
2,588 |
2,620 |
+0.54% |
48,100 |
| 2025/3/26 |
2,624 |
2,630 |
2,589 |
2,606 |
+1.13% |
40,700 |
| 2025/3/25 |
2,589 |
2,607 |
2,549 |
2,577 |
-0.46% |
30,600 |
| 2025/3/24 |
2,600 |
2,621 |
2,589 |
2,589 |
+0.08% |
24,700 |
| 2025/3/21 |
2,593 |
2,615 |
2,587 |
2,587 |
-0.46% |
18,400 |
| 2025/3/19 |
2,582 |
2,604 |
2,580 |
2,599 |
-0.04% |
21,600 |
| 2025/3/18 |
2,612 |
2,620 |
2,576 |
2,600 |
+0.00% |
31,700 |
| 2025/3/17 |
2,582 |
2,614 |
2,581 |
2,600 |
+0.78% |
25,300 |
| 2025/3/14 |
2,560 |
2,583 |
2,553 |
2,580 |
+1.26% |
37,200 |
| 2025/3/13 |
2,509 |
2,551 |
2,509 |
2,548 |
+1.55% |
18,700 |
| 2025/3/12 |
2,490 |
2,511 |
2,480 |
2,509 |
+0.76% |
29,900 |
| 2025/3/11 |
2,476 |
2,503 |
2,467 |
2,490 |
-0.76% |
31,000 |
| 2025/3/10 |
2,530 |
2,554 |
2,509 |
2,509 |
-0.63% |
23,300 |
| 2025/3/7 |
2,516 |
2,553 |
2,487 |
2,525 |
-0.67% |
57,600 |
| 2025/3/6 |
2,560 |
2,577 |
2,511 |
2,542 |
+0.16% |
64,600 |
| 2025/3/5 |
2,486 |
2,549 |
2,478 |
2,538 |
+2.42% |
28,200 |
| 2025/3/4 |
2,478 |
2,508 |
2,457 |
2,478 |
+0.00% |
30,000 |
| 2025/3/3 |
2,439 |
2,485 |
2,439 |
2,478 |
+2.31% |
40,000 |
| 2025/2/28 |
2,444 |
2,460 |
2,422 |
2,422 |
-0.66% |
24,400 |
| 2025/2/27 |
2,411 |
2,438 |
2,403 |
2,438 |
+1.12% |
19,600 |
| 2025/2/26 |
2,412 |
2,434 |
2,391 |
2,411 |
+0.04% |
26,500 |
| 2025/2/25 |
2,408 |
2,425 |
2,382 |
2,410 |
-1.47% |
31,000 |
| 2025/2/21 |
2,419 |
2,450 |
2,400 |
2,446 |
+1.66% |
27,200 |
| 2025/2/20 |
2,393 |
2,445 |
2,389 |
2,406 |
+1.35% |
62,500 |
| 2025/2/19 |
2,415 |
2,415 |
2,371 |
2,374 |
-1.74% |
16,400 |
| 2025/2/18 |
2,402 |
2,416 |
2,368 |
2,416 |
+0.17% |
24,600 |
| 2025/2/17 |
2,365 |
2,439 |
2,365 |
2,412 |
+2.59% |
92,700 |
| 2025/2/14 |
2,410 |
2,410 |
2,346 |
2,351 |
-2.04% |
32,100 |
| 2025/2/13 |
2,351 |
2,408 |
2,344 |
2,400 |
+2.08% |
29,400 |
| 2025/2/12 |
2,355 |
2,366 |
2,333 |
2,351 |
+0.00% |
24,400 |
| 2025/2/10 |
2,354 |
2,368 |
2,331 |
2,351 |
-1.18% |
22,600 |
| 2025/2/7 |
2,360 |
2,396 |
2,360 |
2,379 |
-0.71% |
13,300 |
| 2025/2/6 |
2,393 |
2,397 |
2,368 |
2,396 |
+0.00% |
9,300 |
| 2025/2/5 |
2,352 |
2,410 |
2,352 |
2,396 |
+2.04% |
37,800 |
| 2025/2/4 |
2,351 |
2,369 |
2,341 |
2,348 |
-0.13% |
25,200 |
| 2025/2/3 |
2,357 |
2,370 |
2,341 |
2,351 |
-1.55% |
31,200 |
|
