| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,811 |
2,900 |
2,804 |
2,873 |
+2.57% |
27,500 |
| 2025/8/14 |
2,817 |
2,845 |
2,731 |
2,801 |
-1.72% |
34,800 |
| 2025/8/13 |
2,950 |
2,950 |
2,780 |
2,850 |
+9.03% |
77,900 |
| 2025/8/12 |
2,650 |
2,669 |
2,566 |
2,614 |
+0.54% |
35,900 |
| 2025/8/8 |
2,583 |
2,616 |
2,582 |
2,600 |
+0.70% |
7,200 |
| 2025/8/7 |
2,590 |
2,609 |
2,582 |
2,582 |
-0.27% |
8,300 |
| 2025/8/6 |
2,518 |
2,589 |
2,518 |
2,589 |
+2.53% |
13,200 |
| 2025/8/5 |
2,538 |
2,538 |
2,516 |
2,525 |
+0.80% |
3,900 |
| 2025/8/4 |
2,480 |
2,515 |
2,478 |
2,505 |
-0.52% |
3,000 |
| 2025/8/1 |
2,452 |
2,518 |
2,452 |
2,518 |
+1.70% |
9,500 |
| 2025/7/31 |
2,457 |
2,485 |
2,451 |
2,476 |
+0.77% |
4,700 |
| 2025/7/30 |
2,436 |
2,482 |
2,436 |
2,457 |
+0.86% |
8,100 |
| 2025/7/29 |
2,439 |
2,445 |
2,433 |
2,436 |
-0.16% |
4,700 |
| 2025/7/28 |
2,444 |
2,455 |
2,440 |
2,440 |
-0.53% |
7,000 |
| 2025/7/25 |
2,495 |
2,495 |
2,436 |
2,453 |
-0.61% |
8,200 |
| 2025/7/24 |
2,456 |
2,469 |
2,440 |
2,468 |
+0.65% |
13,600 |
| 2025/7/23 |
2,456 |
2,466 |
2,440 |
2,452 |
-0.20% |
6,700 |
| 2025/7/22 |
2,435 |
2,461 |
2,435 |
2,457 |
+0.99% |
4,300 |
| 2025/7/18 |
2,445 |
2,460 |
2,431 |
2,433 |
-0.45% |
6,200 |
| 2025/7/17 |
2,455 |
2,461 |
2,440 |
2,444 |
-0.69% |
7,100 |
| 2025/7/16 |
2,493 |
2,493 |
2,461 |
2,461 |
-0.65% |
2,300 |
| 2025/7/15 |
2,492 |
2,512 |
2,477 |
2,477 |
-1.00% |
5,200 |
| 2025/7/14 |
2,510 |
2,513 |
2,481 |
2,502 |
-0.32% |
7,100 |
| 2025/7/11 |
2,509 |
2,528 |
2,507 |
2,510 |
+0.24% |
2,100 |
| 2025/7/10 |
2,500 |
2,576 |
2,500 |
2,504 |
+0.16% |
9,200 |
| 2025/7/9 |
2,476 |
2,500 |
2,476 |
2,500 |
+0.97% |
2,600 |
| 2025/7/8 |
2,446 |
2,476 |
2,446 |
2,476 |
+1.19% |
3,900 |
| 2025/7/7 |
2,445 |
2,456 |
2,440 |
2,447 |
-0.81% |
6,800 |
| 2025/7/4 |
2,477 |
2,480 |
2,467 |
2,467 |
-0.12% |
2,300 |
| 2025/7/3 |
2,443 |
2,471 |
2,442 |
2,470 |
+1.11% |
5,100 |
| 2025/7/2 |
2,460 |
2,479 |
2,443 |
2,443 |
-0.73% |
11,200 |
| 2025/7/1 |
2,472 |
2,482 |
2,461 |
2,461 |
-0.89% |
7,600 |
| 2025/6/30 |
2,516 |
2,518 |
2,450 |
2,483 |
-1.27% |
15,800 |
| 2025/6/27 |
2,515 |
2,578 |
2,515 |
2,515 |
-1.37% |
6,000 |
| 2025/6/26 |
2,556 |
2,556 |
2,538 |
2,550 |
-0.23% |
3,400 |
| 2025/6/25 |
2,557 |
2,557 |
2,535 |
2,556 |
+0.59% |
5,500 |
| 2025/6/24 |
2,539 |
2,555 |
2,532 |
2,541 |
+0.20% |
4,700 |
| 2025/6/23 |
2,526 |
2,551 |
2,521 |
2,536 |
+0.40% |
2,200 |
| 2025/6/20 |
2,560 |
2,560 |
2,526 |
2,526 |
-1.33% |
7,200 |
| 2025/6/19 |
2,557 |
2,570 |
2,550 |
2,560 |
+0.47% |
3,900 |
| 2025/6/18 |
2,545 |
2,565 |
2,545 |
2,548 |
+0.51% |
5,000 |
| 2025/6/17 |
2,576 |
2,576 |
2,521 |
2,535 |
-0.59% |
6,400 |
| 2025/6/16 |
2,504 |
2,569 |
2,503 |
2,550 |
+1.51% |
8,700 |
| 2025/6/13 |
2,554 |
2,555 |
2,512 |
2,512 |
-1.76% |
8,000 |
| 2025/6/12 |
2,540 |
2,581 |
2,540 |
2,557 |
+0.87% |
6,800 |
| 2025/6/11 |
2,579 |
2,616 |
2,530 |
2,535 |
+0.00% |
17,400 |
| 2025/6/10 |
2,562 |
2,573 |
2,516 |
2,535 |
-1.05% |
13,800 |
| 2025/6/9 |
2,523 |
2,564 |
2,520 |
2,562 |
+2.23% |
3,700 |
| 2025/6/6 |
2,510 |
2,517 |
2,503 |
2,506 |
-0.16% |
1,600 |
| 2025/6/5 |
2,513 |
2,529 |
2,507 |
2,510 |
-0.24% |
2,000 |
| 2025/6/4 |
2,510 |
2,526 |
2,510 |
2,516 |
+0.44% |
1,900 |
| 2025/6/3 |
2,505 |
2,510 |
2,505 |
2,505 |
+0.12% |
1,000 |
| 2025/6/2 |
2,532 |
2,535 |
2,502 |
2,502 |
-0.71% |
3,300 |
| 2025/5/30 |
2,470 |
2,520 |
2,470 |
2,520 |
+2.31% |
5,000 |
| 2025/5/29 |
2,482 |
2,482 |
2,461 |
2,463 |
-0.69% |
3,300 |
| 2025/5/28 |
2,451 |
2,480 |
2,451 |
2,480 |
+1.27% |
2,300 |
| 2025/5/27 |
2,460 |
2,463 |
2,442 |
2,449 |
-0.45% |
1,900 |
| 2025/5/26 |
2,435 |
2,460 |
2,435 |
2,460 |
+0.57% |
1,700 |
| 2025/5/23 |
2,430 |
2,471 |
2,426 |
2,446 |
+0.62% |
6,700 |
| 2025/5/22 |
2,460 |
2,477 |
2,431 |
2,431 |
-1.82% |
5,800 |
| 2025/5/21 |
2,470 |
2,484 |
2,465 |
2,476 |
+0.24% |
3,800 |
| 2025/5/20 |
2,502 |
2,503 |
2,470 |
2,470 |
-1.28% |
8,000 |
| 2025/5/19 |
2,525 |
2,525 |
2,495 |
2,502 |
+0.40% |
3,800 |
| 2025/5/16 |
2,529 |
2,535 |
2,492 |
2,492 |
+0.00% |
3,800 |
| 2025/5/15 |
2,500 |
2,530 |
2,492 |
2,492 |
-0.20% |
2,900 |
| 2025/5/14 |
2,552 |
2,552 |
2,490 |
2,497 |
-2.08% |
7,000 |
| 2025/5/13 |
2,600 |
2,605 |
2,542 |
2,550 |
-1.62% |
12,900 |
| 2025/5/12 |
2,558 |
2,620 |
2,522 |
2,592 |
+1.33% |
15,500 |
| 2025/5/9 |
2,532 |
2,566 |
2,532 |
2,558 |
+1.03% |
7,000 |
| 2025/5/8 |
2,513 |
2,535 |
2,510 |
2,532 |
+0.40% |
6,300 |
| 2025/5/7 |
2,524 |
2,547 |
2,517 |
2,522 |
-0.08% |
7,500 |
| 2025/5/2 |
2,561 |
2,561 |
2,511 |
2,524 |
-1.21% |
10,500 |
| 2025/5/1 |
2,562 |
2,570 |
2,540 |
2,555 |
-0.54% |
4,400 |
| 2025/4/30 |
2,573 |
2,591 |
2,558 |
2,569 |
-0.39% |
4,500 |
| 2025/4/28 |
2,556 |
2,600 |
2,550 |
2,579 |
+0.90% |
9,500 |
| 2025/4/25 |
2,504 |
2,556 |
2,504 |
2,556 |
+1.15% |
8,200 |
| 2025/4/24 |
2,547 |
2,550 |
2,503 |
2,527 |
+0.52% |
2,700 |
| 2025/4/23 |
2,551 |
2,585 |
2,514 |
2,514 |
-1.14% |
13,600 |
| 2025/4/22 |
2,540 |
2,594 |
2,540 |
2,543 |
-1.81% |
13,900 |
| 2025/4/21 |
2,606 |
2,630 |
2,560 |
2,590 |
-1.22% |
5,800 |
| 2025/4/18 |
2,613 |
2,639 |
2,590 |
2,622 |
+1.24% |
5,500 |
| 2025/4/17 |
2,586 |
2,620 |
2,481 |
2,590 |
+0.15% |
5,500 |
| 2025/4/16 |
2,655 |
2,655 |
2,586 |
2,586 |
-0.92% |
3,400 |
| 2025/4/15 |
2,647 |
2,684 |
2,598 |
2,610 |
-0.42% |
14,300 |
| 2025/4/14 |
2,581 |
2,654 |
2,581 |
2,621 |
+1.71% |
15,600 |
| 2025/4/11 |
2,445 |
2,590 |
2,410 |
2,577 |
+4.67% |
17,500 |
| 2025/4/10 |
2,546 |
2,559 |
2,462 |
2,462 |
+2.07% |
11,500 |
| 2025/4/9 |
2,345 |
2,437 |
2,281 |
2,412 |
+0.71% |
18,900 |
| 2025/4/8 |
2,313 |
2,450 |
2,313 |
2,395 |
+5.83% |
16,600 |
| 2025/4/7 |
2,277 |
2,359 |
2,258 |
2,263 |
-7.14% |
40,800 |
| 2025/4/4 |
2,475 |
2,501 |
2,352 |
2,437 |
-2.60% |
37,200 |
| 2025/4/3 |
2,468 |
2,560 |
2,449 |
2,502 |
-1.77% |
20,000 |
| 2025/4/2 |
2,581 |
2,585 |
2,530 |
2,547 |
-2.64% |
10,000 |
| 2025/4/1 |
2,640 |
2,640 |
2,590 |
2,616 |
+0.23% |
4,200 |
| 2025/3/31 |
2,654 |
2,654 |
2,550 |
2,610 |
-1.69% |
14,200 |
| 2025/3/28 |
2,650 |
2,702 |
2,627 |
2,655 |
+0.19% |
10,500 |
| 2025/3/27 |
2,624 |
2,650 |
2,624 |
2,650 |
+0.99% |
4,300 |
| 2025/3/26 |
2,600 |
2,645 |
2,573 |
2,624 |
+0.88% |
4,500 |
| 2025/3/25 |
2,610 |
2,613 |
2,575 |
2,601 |
-0.54% |
5,600 |
| 2025/3/24 |
2,645 |
2,667 |
2,604 |
2,615 |
-0.76% |
7,600 |
| 2025/3/21 |
2,605 |
2,655 |
2,600 |
2,635 |
+1.31% |
11,000 |
| 2025/3/19 |
2,647 |
2,647 |
2,601 |
2,601 |
-0.34% |
5,700 |
| 2025/3/18 |
2,651 |
2,675 |
2,609 |
2,610 |
-0.95% |
10,300 |
| 2025/3/17 |
2,570 |
2,635 |
2,563 |
2,635 |
+2.77% |
11,700 |
| 2025/3/14 |
2,507 |
2,597 |
2,507 |
2,564 |
+1.67% |
4,100 |
| 2025/3/13 |
2,617 |
2,680 |
2,522 |
2,522 |
-1.75% |
21,400 |
| 2025/3/12 |
2,444 |
2,567 |
2,444 |
2,567 |
+5.08% |
24,100 |
| 2025/3/11 |
2,427 |
2,443 |
2,380 |
2,443 |
+0.66% |
14,800 |
| 2025/3/10 |
2,388 |
2,440 |
2,388 |
2,427 |
+2.32% |
9,700 |
| 2025/3/7 |
2,350 |
2,389 |
2,345 |
2,372 |
+0.08% |
12,900 |
| 2025/3/6 |
2,370 |
2,383 |
2,350 |
2,370 |
+0.72% |
6,300 |
| 2025/3/5 |
2,348 |
2,368 |
2,347 |
2,353 |
-0.93% |
3,700 |
| 2025/3/4 |
2,349 |
2,375 |
2,345 |
2,375 |
+0.25% |
7,000 |
| 2025/3/3 |
2,363 |
2,375 |
2,347 |
2,369 |
+0.17% |
10,200 |
| 2025/2/28 |
2,400 |
2,400 |
2,344 |
2,365 |
-1.54% |
10,000 |
| 2025/2/27 |
2,375 |
2,420 |
2,375 |
2,402 |
-0.64% |
4,500 |
| 2025/2/26 |
2,440 |
2,440 |
2,395 |
2,417.5 |
+0.52% |
4,300 |
| 2025/2/25 |
2,400 |
2,430 |
2,397.5 |
2,405 |
-0.10% |
3,400 |
| 2025/2/21 |
2,407.5 |
2,420 |
2,392.5 |
2,407.5 |
-0.10% |
2,100 |
| 2025/2/20 |
2,445 |
2,467.5 |
2,392.5 |
2,410 |
-0.52% |
9,900 |
| 2025/2/19 |
2,407.5 |
2,452.5 |
2,387.5 |
2,422.5 |
+2.11% |
12,400 |
| 2025/2/18 |
2,332.5 |
2,432.5 |
2,332.5 |
2,372.5 |
+1.82% |
6,800 |
| 2025/2/17 |
2,355 |
2,355 |
2,330 |
2,330 |
-1.17% |
3,700 |
|
