| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
2,131 |
2,258 |
2,110 |
2,221 |
+1.83% |
51,700 |
| 2025/8/1 |
2,255 |
2,259 |
2,175 |
2,181 |
-3.75% |
85,500 |
| 2025/7/31 |
2,330 |
2,334 |
2,262 |
2,266 |
-2.96% |
71,200 |
| 2025/7/30 |
2,270 |
2,354 |
2,266 |
2,335 |
+3.05% |
54,600 |
| 2025/7/29 |
2,319 |
2,335 |
2,261 |
2,266 |
-3.12% |
52,300 |
| 2025/7/28 |
2,368 |
2,380 |
2,316 |
2,339 |
-0.76% |
60,600 |
| 2025/7/25 |
2,281 |
2,357 |
2,260 |
2,357 |
+2.26% |
151,900 |
| 2025/7/24 |
2,147 |
2,320 |
2,145 |
2,305 |
+9.66% |
211,400 |
| 2025/7/23 |
2,054 |
2,150 |
2,041 |
2,102 |
+4.89% |
157,100 |
| 2025/7/22 |
2,148 |
2,157 |
1,983 |
2,004 |
-5.16% |
247,300 |
| 2025/7/18 |
2,230 |
2,250 |
2,095 |
2,113 |
-4.39% |
183,600 |
| 2025/7/17 |
2,150 |
2,270 |
2,110 |
2,210 |
+1.94% |
249,200 |
| 2025/7/16 |
1,952 |
2,198 |
1,910 |
2,168 |
+5.65% |
870,100 |
| 2025/7/15 |
2,052 |
2,052 |
2,052 |
2,052 |
-19.59% |
43,600 |
| 2025/7/14 |
2,599 |
2,620 |
2,545 |
2,552 |
-2.78% |
168,300 |
| 2025/7/11 |
2,689 |
2,698 |
2,615 |
2,625 |
-2.71% |
102,100 |
| 2025/7/10 |
2,754 |
2,773 |
2,675 |
2,698 |
-0.22% |
109,700 |
| 2025/7/9 |
2,632 |
2,707 |
2,610 |
2,704 |
+4.00% |
113,200 |
| 2025/7/8 |
2,590 |
2,646 |
2,540 |
2,600 |
+1.88% |
89,300 |
| 2025/7/7 |
2,581 |
2,658 |
2,537 |
2,552 |
-2.30% |
74,200 |
| 2025/7/4 |
2,682 |
2,696 |
2,612 |
2,612 |
-1.84% |
48,300 |
| 2025/7/3 |
2,632 |
2,703 |
2,611 |
2,661 |
+1.10% |
59,200 |
| 2025/7/2 |
2,605 |
2,697 |
2,577 |
2,632 |
-0.19% |
122,400 |
| 2025/7/1 |
2,800 |
2,800 |
2,619 |
2,637 |
-5.86% |
187,300 |
| 2025/6/30 |
2,750 |
2,848 |
2,737 |
2,801 |
+2.56% |
105,500 |
| 2025/6/27 |
2,770 |
2,789 |
2,680 |
2,731 |
-1.41% |
90,800 |
| 2025/6/26 |
2,810 |
2,870 |
2,770 |
2,770 |
-1.42% |
75,000 |
| 2025/6/25 |
2,900 |
2,910 |
2,732 |
2,810 |
-2.02% |
166,300 |
| 2025/6/24 |
2,824 |
2,900 |
2,776 |
2,868 |
+4.63% |
156,400 |
| 2025/6/23 |
2,783 |
2,803 |
2,728 |
2,741 |
-2.56% |
128,800 |
| 2025/6/20 |
2,900 |
2,999 |
2,805 |
2,813 |
-2.02% |
198,500 |
| 2025/6/19 |
2,923 |
3,015 |
2,871 |
2,871 |
-1.85% |
182,600 |
| 2025/6/18 |
2,942 |
3,005 |
2,875 |
2,925 |
+1.14% |
164,400 |
| 2025/6/17 |
2,948 |
2,980 |
2,841 |
2,892 |
-0.75% |
193,400 |
| 2025/6/16 |
2,812 |
2,970 |
2,800 |
2,914 |
+11.14% |
362,100 |
| 2025/6/13 |
2,808 |
2,809 |
2,604 |
2,622 |
-4.93% |
153,900 |
| 2025/6/12 |
2,686 |
2,821 |
2,680 |
2,758 |
+3.10% |
198,900 |
| 2025/6/11 |
2,750 |
2,755 |
2,665 |
2,675 |
-0.74% |
146,600 |
| 2025/6/10 |
2,609 |
2,735 |
2,580 |
2,695 |
+5.31% |
204,100 |
| 2025/6/9 |
2,541 |
2,650 |
2,505 |
2,559 |
+5.57% |
146,900 |
| 2025/6/6 |
2,455 |
2,550 |
2,412 |
2,424 |
-3.92% |
149,900 |
| 2025/6/5 |
2,568 |
2,685 |
2,522 |
2,523 |
-2.36% |
140,300 |
| 2025/6/4 |
2,624 |
2,684 |
2,557 |
2,584 |
-1.52% |
131,100 |
| 2025/6/3 |
2,616 |
2,690 |
2,608 |
2,624 |
+0.31% |
124,400 |
| 2025/6/2 |
2,668 |
2,688 |
2,603 |
2,616 |
+0.89% |
125,600 |
| 2025/5/30 |
2,524 |
2,636 |
2,494 |
2,593 |
+2.69% |
165,600 |
| 2025/5/29 |
2,490 |
2,550 |
2,470 |
2,525 |
+4.34% |
158,000 |
| 2025/5/28 |
2,481 |
2,481 |
2,410 |
2,420 |
-2.42% |
102,600 |
| 2025/5/27 |
2,428 |
2,494 |
2,396 |
2,480 |
+4.11% |
132,500 |
| 2025/5/26 |
2,238 |
2,453 |
2,230 |
2,382 |
+7.01% |
238,200 |
| 2025/5/23 |
2,266 |
2,323 |
2,171 |
2,226 |
-2.37% |
146,600 |
| 2025/5/22 |
2,216 |
2,320 |
2,187 |
2,280 |
+0.80% |
128,700 |
| 2025/5/21 |
2,330 |
2,350 |
2,180 |
2,262 |
-0.35% |
201,800 |
| 2025/5/20 |
2,171 |
2,289 |
2,155 |
2,270 |
+6.32% |
137,000 |
| 2025/5/19 |
2,199 |
2,199 |
2,126 |
2,135 |
-3.74% |
95,500 |
| 2025/5/16 |
2,182 |
2,244 |
2,136 |
2,218 |
+2.12% |
87,700 |
| 2025/5/15 |
2,142 |
2,192 |
2,109 |
2,172 |
+0.28% |
82,900 |
| 2025/5/14 |
2,227 |
2,227 |
2,156 |
2,166 |
-2.96% |
78,300 |
| 2025/5/13 |
2,329 |
2,329 |
2,215 |
2,232 |
+0.13% |
111,700 |
| 2025/5/12 |
2,308 |
2,323 |
2,201 |
2,229 |
-1.28% |
78,600 |
| 2025/5/9 |
2,255 |
2,282 |
2,217 |
2,258 |
+1.03% |
33,100 |
| 2025/5/8 |
2,375 |
2,375 |
2,225 |
2,235 |
-3.91% |
85,900 |
| 2025/5/7 |
2,318 |
2,405 |
2,312 |
2,326 |
+1.84% |
59,100 |
| 2025/5/2 |
2,325 |
2,396 |
2,265 |
2,284 |
-1.76% |
75,400 |
| 2025/5/1 |
2,400 |
2,409 |
2,322 |
2,325 |
-5.45% |
102,500 |
| 2025/4/30 |
2,458 |
2,524 |
2,380 |
2,459 |
-0.69% |
94,500 |
| 2025/4/28 |
2,542 |
2,542 |
2,468 |
2,476 |
-2.63% |
83,300 |
| 2025/4/25 |
2,604 |
2,647 |
2,537 |
2,543 |
-0.93% |
118,300 |
| 2025/4/24 |
2,487 |
2,600 |
2,466 |
2,567 |
+4.78% |
156,200 |
| 2025/4/23 |
2,551 |
2,592 |
2,421 |
2,450 |
-2.62% |
142,100 |
| 2025/4/22 |
2,591 |
2,655 |
2,513 |
2,516 |
-3.23% |
131,100 |
| 2025/4/21 |
2,672 |
2,699 |
2,567 |
2,600 |
-5.80% |
213,300 |
| 2025/4/18 |
2,373 |
2,800 |
2,344 |
2,760 |
+18.66% |
402,300 |
| 2025/4/17 |
2,322 |
2,480 |
2,290 |
2,326 |
-1.94% |
159,100 |
| 2025/4/16 |
2,417 |
2,489 |
2,351 |
2,372 |
-0.59% |
387,900 |
| 2025/4/15 |
2,270 |
2,386 |
2,260 |
2,386 |
+20.14% |
348,700 |
| 2025/4/14 |
2,025 |
2,050 |
1,971 |
1,986 |
+0.86% |
132,700 |
| 2025/4/11 |
1,805 |
1,969 |
1,782 |
1,969 |
+6.72% |
52,400 |
| 2025/4/10 |
1,904 |
1,904 |
1,791 |
1,845 |
+5.79% |
58,100 |
| 2025/4/9 |
1,700 |
1,768 |
1,655 |
1,744 |
-0.06% |
70,700 |
| 2025/4/8 |
1,750 |
1,784 |
1,713 |
1,745 |
+11.15% |
66,400 |
| 2025/4/7 |
1,499 |
1,671 |
1,481 |
1,570 |
-11.80% |
109,000 |
| 2025/4/4 |
1,859 |
1,881 |
1,721 |
1,780 |
-6.27% |
150,300 |
| 2025/4/3 |
1,882 |
1,960 |
1,874 |
1,899 |
-3.21% |
73,300 |
| 2025/4/2 |
2,002 |
2,002 |
1,912 |
1,962 |
-2.73% |
54,100 |
| 2025/4/1 |
2,000 |
2,060 |
1,974 |
2,017 |
+4.51% |
69,100 |
| 2025/3/31 |
1,981 |
1,981 |
1,878 |
1,930 |
-3.74% |
82,900 |
| 2025/3/28 |
2,047 |
2,049 |
1,995 |
2,005 |
-2.05% |
37,200 |
| 2025/3/27 |
2,031 |
2,058 |
2,020 |
2,047 |
+0.24% |
34,800 |
| 2025/3/26 |
2,090 |
2,127 |
2,036 |
2,042 |
-2.02% |
49,100 |
| 2025/3/25 |
2,074 |
2,130 |
2,065 |
2,084 |
+2.66% |
45,200 |
| 2025/3/24 |
1,945 |
2,030 |
1,945 |
2,030 |
+4.59% |
59,600 |
| 2025/3/21 |
2,016 |
2,020 |
1,941 |
1,941 |
-3.29% |
76,600 |
| 2025/3/19 |
2,033 |
2,049 |
2,004 |
2,007 |
-2.71% |
53,000 |
| 2025/3/18 |
2,068 |
2,074 |
2,040 |
2,063 |
-0.10% |
28,700 |
| 2025/3/17 |
2,060 |
2,079 |
2,013 |
2,065 |
+1.23% |
45,500 |
| 2025/3/14 |
2,078 |
2,141 |
2,039 |
2,040 |
-1.69% |
59,600 |
| 2025/3/13 |
2,074 |
2,104 |
2,063 |
2,075 |
+2.52% |
31,700 |
| 2025/3/12 |
1,998 |
2,045 |
1,996 |
2,024 |
+1.30% |
21,000 |
| 2025/3/11 |
2,000 |
2,011 |
1,913 |
1,998 |
-2.49% |
72,600 |
| 2025/3/10 |
2,040 |
2,099 |
2,025 |
2,049 |
+0.24% |
21,900 |
| 2025/3/7 |
2,015 |
2,067 |
2,006 |
2,044 |
-1.02% |
28,000 |
| 2025/3/6 |
2,220 |
2,229 |
2,065 |
2,065 |
-2.59% |
28,500 |
| 2025/3/5 |
2,017 |
2,120 |
2,001 |
2,120 |
+3.57% |
42,700 |
| 2025/3/4 |
2,139 |
2,139 |
2,020 |
2,047 |
-4.30% |
45,100 |
| 2025/3/3 |
2,185 |
2,230 |
2,117 |
2,139 |
+1.33% |
32,800 |
| 2025/2/28 |
2,145 |
2,178 |
2,101 |
2,111 |
-3.12% |
63,700 |
| 2025/2/27 |
2,239 |
2,261 |
2,173 |
2,179 |
-3.11% |
54,400 |
| 2025/2/26 |
2,241 |
2,280 |
2,216 |
2,249 |
-1.10% |
46,800 |
| 2025/2/25 |
2,296 |
2,329 |
2,258 |
2,274 |
-2.11% |
39,300 |
| 2025/2/21 |
2,301 |
2,468 |
2,293 |
2,323 |
-0.39% |
61,900 |
| 2025/2/20 |
2,381 |
2,438 |
2,311 |
2,332 |
-1.35% |
59,800 |
| 2025/2/19 |
2,550 |
2,577 |
2,351 |
2,364 |
-5.44% |
131,600 |
| 2025/2/18 |
2,520 |
2,548 |
2,460 |
2,500 |
-0.52% |
100,300 |
| 2025/2/17 |
2,400 |
2,544 |
2,350 |
2,513 |
+4.01% |
96,000 |
| 2025/2/14 |
2,412 |
2,525 |
2,382 |
2,416 |
+1.60% |
155,900 |
| 2025/2/13 |
2,390 |
2,398 |
2,305 |
2,378 |
+0.13% |
95,100 |
| 2025/2/12 |
2,344 |
2,388 |
2,166 |
2,375 |
+5.46% |
173,900 |
| 2025/2/10 |
2,200 |
2,442 |
2,200 |
2,252 |
+3.30% |
236,800 |
| 2025/2/7 |
1,962 |
2,190 |
1,961 |
2,180 |
+12.08% |
150,200 |
| 2025/2/6 |
1,928 |
1,963 |
1,910 |
1,945 |
+0.52% |
33,800 |
| 2025/2/5 |
1,945 |
1,978 |
1,915 |
1,935 |
-1.07% |
46,400 |
| 2025/2/4 |
1,929 |
2,015 |
1,922 |
1,956 |
+1.72% |
71,900 |
|
