| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
2,732 |
2,780 |
2,711 |
2,780 |
+1.76% |
15,800 |
| 2026/8/13 |
2,700 |
2,735 |
2,680 |
2,732 |
+0.81% |
22,300 |
| 2026/8/12 |
2,662 |
2,725 |
2,635 |
2,710 |
+1.73% |
20,300 |
| 2026/8/10 |
2,631 |
2,678 |
2,621 |
2,664 |
+2.42% |
17,800 |
| 2026/8/7 |
2,622 |
2,750 |
2,586 |
2,601 |
-0.57% |
51,100 |
| 2026/8/6 |
2,571 |
2,619 |
2,571 |
2,616 |
+1.75% |
13,700 |
| 2026/8/5 |
2,549 |
2,571 |
2,540 |
2,571 |
+1.58% |
13,600 |
| 2026/8/4 |
2,525 |
2,557 |
2,490 |
2,531 |
+0.24% |
17,400 |
| 2026/8/3 |
2,503 |
2,530 |
2,485 |
2,525 |
-0.20% |
16,500 |
| 2026/7/31 |
2,568 |
2,568 |
2,530 |
2,530 |
-0.98% |
10,100 |
| 2026/7/30 |
2,568 |
2,569 |
2,540 |
2,555 |
-0.51% |
16,500 |
| 2026/7/29 |
2,539 |
2,569 |
2,530 |
2,568 |
+1.66% |
21,700 |
| 2026/7/28 |
2,539 |
2,548 |
2,518 |
2,526 |
-0.28% |
12,100 |
| 2026/7/27 |
2,482 |
2,535 |
2,482 |
2,533 |
+2.05% |
16,100 |
| 2026/7/24 |
2,501 |
2,501 |
2,481 |
2,482 |
-0.76% |
8,800 |
| 2026/7/23 |
2,500 |
2,515 |
2,500 |
2,501 |
-0.64% |
3,900 |
| 2026/7/22 |
2,503 |
2,523 |
2,490 |
2,517 |
+0.56% |
16,500 |
| 2026/7/21 |
2,475 |
2,518 |
2,475 |
2,503 |
+2.12% |
26,400 |
| 2026/7/17 |
2,451 |
2,480 |
2,443 |
2,451 |
-1.09% |
13,200 |
| 2026/7/16 |
2,486 |
2,494 |
2,475 |
2,478 |
-0.32% |
9,500 |
| 2026/7/15 |
2,489 |
2,489 |
2,478 |
2,486 |
+0.49% |
12,400 |
| 2026/7/14 |
2,459 |
2,474 |
2,458 |
2,474 |
+0.69% |
11,300 |
| 2026/7/13 |
2,480 |
2,494 |
2,457 |
2,457 |
-0.45% |
9,800 |
| 2026/7/10 |
2,463 |
2,479 |
2,451 |
2,468 |
+0.73% |
15,300 |
| 2026/7/9 |
2,449 |
2,461 |
2,433 |
2,450 |
+0.45% |
6,100 |
| 2026/7/8 |
2,443 |
2,451 |
2,421 |
2,439 |
+0.00% |
16,300 |
| 2026/7/7 |
2,415 |
2,444 |
2,415 |
2,439 |
+0.99% |
10,100 |
| 2026/7/6 |
2,448 |
2,448 |
2,415 |
2,415 |
-0.21% |
18,500 |
| 2026/7/3 |
2,433 |
2,461 |
2,420 |
2,420 |
-0.82% |
17,600 |
| 2026/7/2 |
2,439 |
2,455 |
2,430 |
2,440 |
+0.87% |
13,400 |
| 2026/7/1 |
2,420 |
2,433 |
2,411 |
2,419 |
+0.12% |
12,300 |
| 2026/6/30 |
2,439 |
2,439 |
2,399 |
2,416 |
-0.62% |
22,000 |
| 2026/6/29 |
2,397 |
2,445 |
2,397 |
2,431 |
+2.10% |
31,100 |
| 2026/6/26 |
2,366 |
2,393 |
2,366 |
2,381 |
+0.38% |
8,900 |
| 2026/6/25 |
2,372 |
2,394 |
2,360 |
2,372 |
+0.00% |
14,500 |
| 2026/6/24 |
2,360 |
2,385 |
2,360 |
2,372 |
+1.11% |
13,200 |
| 2026/6/23 |
2,344 |
2,365 |
2,335 |
2,346 |
+0.43% |
13,500 |
| 2026/6/22 |
2,342 |
2,370 |
2,336 |
2,336 |
+0.26% |
17,400 |
| 2026/6/19 |
2,339 |
2,351 |
2,323 |
2,330 |
+1.00% |
21,600 |
| 2026/6/18 |
2,337 |
2,337 |
2,307 |
2,307 |
-0.69% |
8,700 |
| 2026/6/17 |
2,271 |
2,337 |
2,271 |
2,323 |
+1.98% |
24,500 |
| 2026/6/16 |
2,300 |
2,300 |
2,270 |
2,278 |
-0.83% |
20,900 |
| 2026/6/15 |
2,249 |
2,302 |
2,248 |
2,297 |
+3.00% |
28,900 |
| 2026/6/12 |
2,204 |
2,234 |
2,200 |
2,230 |
+0.86% |
18,900 |
| 2026/6/11 |
2,179 |
2,215 |
2,168 |
2,211 |
+1.33% |
13,900 |
| 2026/6/10 |
2,152 |
2,189 |
2,152 |
2,182 |
+1.16% |
20,200 |
| 2026/6/9 |
2,163 |
2,177 |
2,143 |
2,157 |
-0.23% |
34,900 |
| 2026/6/8 |
2,190 |
2,198 |
2,160 |
2,162 |
-2.30% |
28,100 |
| 2026/6/5 |
2,171 |
2,216 |
2,171 |
2,213 |
+1.70% |
24,100 |
| 2026/6/4 |
2,180 |
2,194 |
2,164 |
2,176 |
+0.28% |
22,700 |
| 2026/6/3 |
2,159 |
2,175 |
2,135 |
2,170 |
+0.74% |
43,000 |
| 2026/6/2 |
2,165 |
2,183 |
2,145 |
2,154 |
-0.55% |
50,200 |
| 2026/6/1 |
2,211 |
2,212 |
2,162 |
2,166 |
-1.95% |
78,600 |
| 2026/5/29 |
2,206 |
2,232 |
2,206 |
2,209 |
+0.14% |
47,300 |
| 2026/5/28 |
2,199 |
2,219 |
2,188 |
2,206 |
+0.32% |
28,600 |
| 2026/5/27 |
2,205 |
2,209 |
2,184 |
2,199 |
-0.32% |
43,500 |
| 2026/5/26 |
2,228 |
2,228 |
2,204 |
2,206 |
-0.45% |
12,500 |
| 2026/5/25 |
2,226 |
2,230 |
2,210 |
2,216 |
-0.09% |
24,600 |
| 2026/5/22 |
2,208 |
2,227 |
2,183 |
2,218 |
+0.36% |
41,600 |
| 2026/5/21 |
2,210 |
2,230 |
2,210 |
2,210 |
+0.00% |
19,100 |
| 2026/5/20 |
2,239 |
2,239 |
2,198 |
2,210 |
-1.30% |
51,200 |
| 2026/5/19 |
2,240 |
2,252 |
2,230 |
2,239 |
+0.13% |
33,800 |
| 2026/5/18 |
2,304 |
2,313 |
2,221 |
2,236 |
-3.41% |
72,000 |
| 2026/5/15 |
2,350 |
2,356 |
2,305 |
2,315 |
-0.81% |
29,500 |
| 2026/5/14 |
2,369 |
2,376 |
2,334 |
2,334 |
-1.48% |
15,400 |
| 2026/5/13 |
2,380 |
2,390 |
2,358 |
2,369 |
-0.17% |
16,100 |
| 2026/5/12 |
2,379 |
2,379 |
2,360 |
2,373 |
+0.38% |
8,600 |
| 2026/5/11 |
2,344 |
2,372 |
2,344 |
2,364 |
+1.33% |
13,600 |
| 2026/5/8 |
2,322 |
2,345 |
2,321 |
2,333 |
+0.09% |
14,500 |
| 2026/5/7 |
2,340 |
2,340 |
2,321 |
2,331 |
+0.43% |
17,800 |
| 2026/5/1 |
2,335 |
2,340 |
2,314 |
2,321 |
-1.65% |
28,000 |
| 2026/4/28 |
2,340 |
2,410 |
2,340 |
2,360 |
+0.77% |
28,200 |
| 2026/4/27 |
2,361 |
2,367 |
2,342 |
2,342 |
-0.80% |
20,700 |
| 2026/4/24 |
2,400 |
2,400 |
2,361 |
2,361 |
-1.21% |
16,500 |
| 2026/4/23 |
2,407 |
2,415 |
2,378 |
2,390 |
-1.08% |
28,900 |
| 2026/4/22 |
2,446 |
2,454 |
2,416 |
2,416 |
-1.23% |
17,300 |
| 2026/4/21 |
2,466 |
2,472 |
2,446 |
2,446 |
-0.81% |
19,400 |
| 2026/4/20 |
2,470 |
2,482 |
2,462 |
2,466 |
-0.32% |
9,900 |
| 2026/4/17 |
2,491 |
2,491 |
2,469 |
2,474 |
-1.16% |
12,500 |
| 2026/4/16 |
2,484 |
2,504 |
2,484 |
2,503 |
+0.20% |
7,300 |
| 2026/4/15 |
2,504 |
2,511 |
2,477 |
2,498 |
+1.09% |
11,500 |
| 2026/4/14 |
2,485 |
2,503 |
2,471 |
2,471 |
-0.40% |
9,100 |
| 2026/4/13 |
2,506 |
2,515 |
2,481 |
2,481 |
-1.19% |
12,200 |
| 2026/4/10 |
2,525 |
2,543 |
2,505 |
2,511 |
-0.55% |
14,100 |
| 2026/4/9 |
2,545 |
2,552 |
2,525 |
2,525 |
-0.79% |
10,200 |
| 2026/4/8 |
2,539 |
2,545 |
2,526 |
2,545 |
+0.67% |
9,900 |
| 2026/4/7 |
2,511 |
2,533 |
2,511 |
2,528 |
+0.24% |
6,600 |
| 2026/4/6 |
2,507 |
2,530 |
2,507 |
2,522 |
+0.00% |
6,000 |
| 2026/4/3 |
2,492 |
2,522 |
2,492 |
2,522 |
+1.12% |
7,800 |
| 2026/4/2 |
2,517 |
2,538 |
2,490 |
2,494 |
-1.81% |
14,100 |
| 2026/4/1 |
2,502 |
2,540 |
2,497 |
2,540 |
+2.83% |
11,800 |
| 2026/3/30 |
2,470 |
2,495 |
2,458 |
2,470 |
-2.79% |
27,000 |
| 2026/3/27 |
2,550 |
2,566 |
2,541 |
2,541 |
-0.78% |
29,700 |
| 2026/3/26 |
2,574 |
2,574 |
2,542 |
2,561 |
-0.89% |
17,800 |
| 2026/3/25 |
2,584 |
2,584 |
2,572 |
2,584 |
+1.21% |
12,600 |
| 2026/3/24 |
2,563 |
2,563 |
2,544 |
2,553 |
+1.31% |
9,300 |
| 2026/3/23 |
2,570 |
2,570 |
2,520 |
2,520 |
-2.06% |
24,600 |
| 2026/3/19 |
2,602 |
2,604 |
2,573 |
2,573 |
-2.32% |
15,700 |
| 2026/3/18 |
2,619 |
2,637 |
2,603 |
2,634 |
+1.27% |
8,600 |
| 2026/3/17 |
2,591 |
2,610 |
2,591 |
2,601 |
+0.50% |
7,600 |
| 2026/3/16 |
2,580 |
2,604 |
2,570 |
2,588 |
+0.70% |
12,700 |
| 2026/3/13 |
2,577 |
2,602 |
2,570 |
2,570 |
-1.12% |
16,700 |
| 2026/3/12 |
2,642 |
2,642 |
2,597 |
2,599 |
-1.63% |
18,900 |
| 2026/3/11 |
2,700 |
2,714 |
2,642 |
2,642 |
-2.72% |
18,100 |
| 2026/3/10 |
2,690 |
2,735 |
2,687 |
2,716 |
+1.46% |
11,500 |
| 2026/3/9 |
2,668 |
2,710 |
2,653 |
2,677 |
-2.08% |
15,700 |
| 2026/3/6 |
2,730 |
2,742 |
2,703 |
2,734 |
-0.29% |
10,800 |
| 2026/3/5 |
2,691 |
2,775 |
2,691 |
2,742 |
+2.39% |
13,000 |
| 2026/3/4 |
2,700 |
2,729 |
2,650 |
2,678 |
-2.55% |
19,300 |
| 2026/3/3 |
2,770 |
2,788 |
2,730 |
2,748 |
-1.01% |
16,300 |
| 2026/3/2 |
2,771 |
2,792 |
2,750 |
2,776 |
-1.35% |
18,700 |
| 2026/2/27 |
2,780 |
2,829 |
2,780 |
2,814 |
+0.50% |
13,500 |
| 2026/2/26 |
2,788 |
2,810 |
2,776 |
2,800 |
+0.39% |
16,000 |
| 2026/2/25 |
2,750 |
2,800 |
2,737 |
2,789 |
+1.42% |
25,100 |
| 2026/2/24 |
2,688 |
2,750 |
2,688 |
2,750 |
+2.73% |
29,000 |
| 2026/2/20 |
2,682 |
2,699 |
2,672 |
2,677 |
-0.07% |
8,400 |
| 2026/2/19 |
2,666 |
2,698 |
2,660 |
2,679 |
+0.49% |
8,100 |
| 2026/2/18 |
2,666 |
2,689 |
2,665 |
2,666 |
+0.00% |
4,400 |
| 2026/2/17 |
2,670 |
2,694 |
2,666 |
2,666 |
-0.52% |
6,100 |
| 2026/2/16 |
2,688 |
2,700 |
2,668 |
2,680 |
+0.49% |
8,500 |
| 2026/2/13 |
2,683 |
2,707 |
2,667 |
2,667 |
-0.56% |
9,200 |
| 2026/2/12 |
2,694 |
2,715 |
2,682 |
2,682 |
-0.37% |
11,000 |
| 2026/2/10 |
2,674 |
2,719 |
2,674 |
2,692 |
+0.67% |
7,100 |
|
