| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,780 |
2,830 |
2,746 |
2,815 |
+2.66% |
169,600 |
| 2025/8/14 |
2,703 |
2,746 |
2,660 |
2,742 |
+2.66% |
112,400 |
| 2025/8/13 |
2,714 |
2,720 |
2,640 |
2,671 |
-0.63% |
148,500 |
| 2025/8/12 |
2,660 |
2,693 |
2,620 |
2,688 |
+2.71% |
79,600 |
| 2025/8/8 |
2,668 |
2,678 |
2,601 |
2,617 |
-1.39% |
97,300 |
| 2025/8/7 |
2,624 |
2,658 |
2,599 |
2,654 |
+2.39% |
84,600 |
| 2025/8/6 |
2,620 |
2,680 |
2,550 |
2,592 |
-0.99% |
233,500 |
| 2025/8/5 |
2,622 |
2,623 |
2,555 |
2,618 |
+1.79% |
102,400 |
| 2025/8/4 |
2,530 |
2,590 |
2,500 |
2,572 |
+0.16% |
94,100 |
| 2025/8/1 |
2,547 |
2,579 |
2,511 |
2,568 |
+1.10% |
80,100 |
| 2025/7/31 |
2,540 |
2,555 |
2,476 |
2,540 |
+0.40% |
116,400 |
| 2025/7/30 |
2,500 |
2,537 |
2,457 |
2,530 |
+1.65% |
98,800 |
| 2025/7/29 |
2,489 |
2,498 |
2,448 |
2,489 |
+0.48% |
133,800 |
| 2025/7/28 |
2,500 |
2,508 |
2,459 |
2,477 |
+0.00% |
91,400 |
| 2025/7/25 |
2,455 |
2,501 |
2,426 |
2,477 |
+0.00% |
99,800 |
| 2025/7/24 |
2,465 |
2,536 |
2,450 |
2,477 |
+2.31% |
119,400 |
| 2025/7/23 |
2,401 |
2,461 |
2,398 |
2,421 |
+0.54% |
90,100 |
| 2025/7/22 |
2,386 |
2,418 |
2,358 |
2,408 |
+3.08% |
70,000 |
| 2025/7/18 |
2,400 |
2,400 |
2,322 |
2,336 |
-2.26% |
74,700 |
| 2025/7/17 |
2,348 |
2,422 |
2,347 |
2,390 |
+2.40% |
95,100 |
| 2025/7/16 |
2,306 |
2,350 |
2,225 |
2,334 |
+1.48% |
112,700 |
| 2025/7/15 |
2,425 |
2,440 |
2,290 |
2,300 |
-4.09% |
177,400 |
| 2025/7/14 |
2,273 |
2,420 |
2,271 |
2,398 |
+5.50% |
126,700 |
| 2025/7/11 |
2,277 |
2,309 |
2,240 |
2,273 |
-0.18% |
88,400 |
| 2025/7/10 |
2,217 |
2,288 |
2,206 |
2,277 |
+2.38% |
89,600 |
| 2025/7/9 |
2,229 |
2,243 |
2,206 |
2,224 |
+0.59% |
64,600 |
| 2025/7/8 |
2,224 |
2,234 |
2,190 |
2,211 |
+1.24% |
103,300 |
| 2025/7/7 |
2,115 |
2,223 |
2,115 |
2,184 |
+4.45% |
240,100 |
| 2025/7/4 |
2,004 |
2,107 |
2,003 |
2,091 |
+4.55% |
171,900 |
| 2025/7/3 |
2,000 |
2,107 |
1,995 |
2,000 |
+0.96% |
198,400 |
| 2025/7/2 |
2,130 |
2,135 |
1,978 |
1,981 |
-5.17% |
231,900 |
| 2025/7/1 |
2,122 |
2,138 |
2,067 |
2,089 |
-1.83% |
164,900 |
| 2025/6/30 |
2,130 |
2,199 |
2,113 |
2,128 |
+1.33% |
135,500 |
| 2025/6/27 |
2,120 |
2,175 |
2,084 |
2,100 |
-0.85% |
129,700 |
| 2025/6/26 |
2,225 |
2,225 |
2,102 |
2,118 |
-5.32% |
215,000 |
| 2025/6/25 |
2,260 |
2,267 |
2,188 |
2,237 |
-1.02% |
142,500 |
| 2025/6/24 |
2,350 |
2,350 |
2,238 |
2,260 |
-3.13% |
168,300 |
| 2025/6/23 |
2,324 |
2,380 |
2,223 |
2,333 |
-0.77% |
142,300 |
| 2025/6/20 |
2,478 |
2,478 |
2,340 |
2,351 |
-3.17% |
158,500 |
| 2025/6/19 |
2,378 |
2,447 |
2,335 |
2,428 |
+2.88% |
213,800 |
| 2025/6/18 |
2,364 |
2,420 |
2,306 |
2,360 |
-0.17% |
293,900 |
| 2025/6/17 |
2,250 |
2,423 |
2,219 |
2,364 |
+6.53% |
901,700 |
| 2025/6/16 |
2,219 |
2,219 |
2,091 |
2,219 |
+21.99% |
1,172,800 |
| 2025/6/13 |
1,858 |
1,910 |
1,819 |
1,819 |
-3.14% |
308,500 |
| 2025/6/12 |
1,820 |
1,902 |
1,808 |
1,878 |
+1.29% |
328,300 |
| 2025/6/11 |
1,827 |
1,866 |
1,818 |
1,854 |
+1.04% |
83,400 |
| 2025/6/10 |
1,790 |
1,844 |
1,789 |
1,835 |
+2.46% |
102,600 |
| 2025/6/9 |
1,822 |
1,840 |
1,775 |
1,791 |
-0.56% |
86,200 |
| 2025/6/6 |
1,798 |
1,826 |
1,786 |
1,801 |
+1.12% |
91,700 |
| 2025/6/5 |
1,840 |
1,853 |
1,778 |
1,781 |
-3.78% |
99,700 |
| 2025/6/4 |
1,845 |
1,876 |
1,802 |
1,851 |
-0.05% |
134,100 |
| 2025/6/3 |
1,810 |
1,854 |
1,750 |
1,852 |
+4.10% |
173,600 |
| 2025/6/2 |
1,737 |
1,779 |
1,710 |
1,779 |
+2.42% |
97,100 |
| 2025/5/30 |
1,661 |
1,737 |
1,659 |
1,737 |
+4.58% |
122,100 |
| 2025/5/29 |
1,649 |
1,665 |
1,638 |
1,661 |
+0.97% |
45,600 |
| 2025/5/28 |
1,700 |
1,709 |
1,638 |
1,645 |
-1.79% |
50,500 |
| 2025/5/27 |
1,637 |
1,677 |
1,630 |
1,675 |
+2.20% |
46,200 |
| 2025/5/26 |
1,633 |
1,653 |
1,626 |
1,639 |
+0.99% |
39,600 |
| 2025/5/23 |
1,640 |
1,645 |
1,618 |
1,623 |
-1.04% |
35,600 |
| 2025/5/22 |
1,627 |
1,654 |
1,605 |
1,640 |
-1.62% |
54,500 |
| 2025/5/21 |
1,666 |
1,689 |
1,634 |
1,667 |
+1.40% |
95,400 |
| 2025/5/20 |
1,655 |
1,713 |
1,631 |
1,644 |
-1.56% |
145,400 |
| 2025/5/19 |
1,639 |
1,726 |
1,630 |
1,670 |
+2.90% |
145,200 |
| 2025/5/16 |
1,592 |
1,636 |
1,590 |
1,623 |
+1.50% |
70,000 |
| 2025/5/15 |
1,573 |
1,627 |
1,568 |
1,599 |
+1.78% |
100,600 |
| 2025/5/14 |
1,551 |
1,579 |
1,546 |
1,571 |
+0.77% |
41,700 |
| 2025/5/13 |
1,565 |
1,567 |
1,545 |
1,559 |
-0.57% |
46,500 |
| 2025/5/12 |
1,533 |
1,574 |
1,531 |
1,568 |
+2.28% |
55,900 |
| 2025/5/9 |
1,540 |
1,558 |
1,517 |
1,533 |
-1.10% |
75,800 |
| 2025/5/8 |
1,567 |
1,567 |
1,535 |
1,550 |
+0.32% |
37,800 |
| 2025/5/7 |
1,545 |
1,569 |
1,525 |
1,545 |
-0.58% |
59,000 |
| 2025/5/2 |
1,520 |
1,567 |
1,501 |
1,554 |
+2.44% |
94,800 |
| 2025/5/1 |
1,547 |
1,560 |
1,488 |
1,517 |
-3.38% |
102,700 |
| 2025/4/30 |
1,511 |
1,570 |
1,510 |
1,570 |
+3.97% |
90,000 |
| 2025/4/28 |
1,481 |
1,529 |
1,481 |
1,510 |
+1.68% |
44,500 |
| 2025/4/25 |
1,496 |
1,529 |
1,474 |
1,485 |
-0.40% |
56,800 |
| 2025/4/24 |
1,475 |
1,502 |
1,460 |
1,491 |
+1.50% |
67,800 |
| 2025/4/23 |
1,491 |
1,491 |
1,456 |
1,469 |
+0.34% |
40,100 |
| 2025/4/22 |
1,482 |
1,502 |
1,464 |
1,464 |
-2.66% |
40,100 |
| 2025/4/21 |
1,490 |
1,510 |
1,472 |
1,504 |
+1.28% |
45,800 |
| 2025/4/18 |
1,453 |
1,486 |
1,447 |
1,485 |
+0.75% |
58,000 |
| 2025/4/17 |
1,462 |
1,475 |
1,438 |
1,474 |
+0.82% |
43,000 |
| 2025/4/16 |
1,496 |
1,503 |
1,457 |
1,462 |
-2.27% |
45,400 |
| 2025/4/15 |
1,509 |
1,533 |
1,493 |
1,496 |
-0.33% |
44,300 |
| 2025/4/14 |
1,499 |
1,540 |
1,484 |
1,501 |
+0.07% |
85,700 |
| 2025/4/11 |
1,449 |
1,514 |
1,446 |
1,500 |
+3.52% |
167,900 |
| 2025/4/10 |
1,485 |
1,485 |
1,420 |
1,449 |
+3.87% |
134,400 |
| 2025/4/9 |
1,355 |
1,395 |
1,311 |
1,395 |
+1.16% |
86,300 |
| 2025/4/8 |
1,350 |
1,405 |
1,316 |
1,379 |
+13.69% |
180,900 |
| 2025/4/7 |
1,200 |
1,264 |
1,199 |
1,213 |
-10.87% |
375,000 |
| 2025/4/4 |
1,394 |
1,401 |
1,283 |
1,361 |
-3.54% |
428,900 |
| 2025/4/3 |
1,371 |
1,417 |
1,359 |
1,411 |
-3.42% |
211,000 |
| 2025/4/2 |
1,430 |
1,477 |
1,430 |
1,461 |
+2.53% |
153,800 |
| 2025/4/1 |
1,460 |
1,485 |
1,425 |
1,425 |
-1.59% |
139,700 |
| 2025/3/31 |
1,460 |
1,491 |
1,446 |
1,448 |
-2.62% |
100,000 |
| 2025/3/28 |
1,492 |
1,503 |
1,475 |
1,487 |
-1.20% |
85,000 |
| 2025/3/27 |
1,548 |
1,548 |
1,485 |
1,505 |
-3.53% |
169,200 |
| 2025/3/26 |
1,492 |
1,584 |
1,490 |
1,560 |
+4.14% |
158,100 |
| 2025/3/25 |
1,505 |
1,546 |
1,489 |
1,498 |
+1.22% |
193,700 |
| 2025/3/24 |
1,450 |
1,487 |
1,438 |
1,480 |
+1.79% |
88,300 |
| 2025/3/21 |
1,450 |
1,469 |
1,430 |
1,454 |
-0.41% |
133,200 |
| 2025/3/19 |
1,524 |
1,542 |
1,450 |
1,460 |
-4.95% |
248,100 |
| 2025/3/18 |
1,513 |
1,540 |
1,441 |
1,536 |
+1.72% |
396,700 |
| 2025/3/17 |
1,559 |
1,628 |
1,485 |
1,510 |
-10.07% |
774,000 |
| 2025/3/14 |
1,633 |
1,693 |
1,620 |
1,679 |
+3.01% |
197,900 |
| 2025/3/13 |
1,691 |
1,691 |
1,630 |
1,630 |
-2.63% |
117,500 |
| 2025/3/12 |
1,690 |
1,700 |
1,653 |
1,674 |
-0.65% |
72,200 |
| 2025/3/11 |
1,660 |
1,690 |
1,621 |
1,685 |
+0.54% |
96,200 |
| 2025/3/10 |
1,695 |
1,713 |
1,667 |
1,676 |
-1.64% |
95,300 |
| 2025/3/7 |
1,630 |
1,737 |
1,630 |
1,704 |
+3.40% |
159,700 |
| 2025/3/6 |
1,600 |
1,665 |
1,570 |
1,648 |
+3.97% |
118,000 |
| 2025/3/5 |
1,638 |
1,651 |
1,567 |
1,585 |
-3.59% |
139,700 |
| 2025/3/4 |
1,637 |
1,652 |
1,607 |
1,644 |
-0.18% |
68,300 |
| 2025/3/3 |
1,630 |
1,667 |
1,617 |
1,647 |
+2.62% |
101,800 |
| 2025/2/28 |
1,596 |
1,645 |
1,584 |
1,605 |
-0.62% |
104,100 |
| 2025/2/27 |
1,647 |
1,658 |
1,605 |
1,615 |
-2.00% |
113,100 |
| 2025/2/26 |
1,633 |
1,702 |
1,605 |
1,648 |
-0.12% |
144,200 |
| 2025/2/25 |
1,638 |
1,661 |
1,588 |
1,650 |
+3.25% |
126,700 |
| 2025/2/21 |
1,551 |
1,610 |
1,530 |
1,598 |
+1.72% |
78,000 |
| 2025/2/20 |
1,598 |
1,610 |
1,551 |
1,571 |
-2.12% |
105,700 |
| 2025/2/19 |
1,656 |
1,669 |
1,603 |
1,605 |
-3.14% |
97,100 |
| 2025/2/18 |
1,650 |
1,682 |
1,647 |
1,657 |
+1.78% |
166,800 |
| 2025/2/17 |
1,597 |
1,648 |
1,584 |
1,628 |
+4.56% |
139,200 |
|
