| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,568 |
2,586 |
2,539 |
2,567 |
+0.00% |
42,900 |
| 2025/8/14 |
2,622 |
2,629 |
2,554 |
2,567 |
-2.10% |
59,300 |
| 2025/8/13 |
2,700 |
2,714 |
2,610 |
2,622 |
-2.82% |
58,100 |
| 2025/8/12 |
2,768 |
2,768 |
2,682 |
2,698 |
-0.74% |
24,100 |
| 2025/8/8 |
2,718 |
2,745 |
2,679 |
2,718 |
+0.00% |
22,900 |
| 2025/8/7 |
2,671 |
2,770 |
2,671 |
2,718 |
+1.76% |
31,200 |
| 2025/8/6 |
2,625 |
2,687 |
2,597 |
2,671 |
+2.93% |
41,100 |
| 2025/8/5 |
2,594 |
2,658 |
2,587 |
2,595 |
+0.31% |
72,400 |
| 2025/8/4 |
2,594 |
2,615 |
2,577 |
2,587 |
-0.65% |
75,200 |
| 2025/8/1 |
2,695 |
2,715 |
2,591 |
2,604 |
-13.06% |
205,300 |
| 2025/7/31 |
2,965 |
3,030 |
2,965 |
2,995 |
+1.01% |
69,600 |
| 2025/7/30 |
2,936 |
2,975 |
2,915 |
2,965 |
+2.00% |
15,900 |
| 2025/7/29 |
2,965 |
2,965 |
2,877 |
2,907 |
-1.96% |
29,400 |
| 2025/7/28 |
3,055 |
3,080 |
2,951 |
2,965 |
-2.79% |
33,100 |
| 2025/7/25 |
3,115 |
3,115 |
3,030 |
3,050 |
-2.87% |
30,400 |
| 2025/7/24 |
3,100 |
3,185 |
3,070 |
3,140 |
+2.61% |
32,800 |
| 2025/7/23 |
3,100 |
3,100 |
3,025 |
3,060 |
-1.29% |
24,600 |
| 2025/7/22 |
3,090 |
3,190 |
3,075 |
3,100 |
+0.81% |
45,000 |
| 2025/7/18 |
3,070 |
3,095 |
3,030 |
3,075 |
-0.65% |
22,100 |
| 2025/7/17 |
3,085 |
3,140 |
3,045 |
3,095 |
+1.48% |
42,800 |
| 2025/7/16 |
3,070 |
3,070 |
2,970 |
3,050 |
-0.49% |
24,800 |
| 2025/7/15 |
3,020 |
3,135 |
2,989 |
3,065 |
+3.20% |
40,600 |
| 2025/7/14 |
2,999 |
3,045 |
2,961 |
2,970 |
-0.50% |
35,000 |
| 2025/7/11 |
3,005 |
3,020 |
2,945 |
2,985 |
-1.49% |
32,900 |
| 2025/7/10 |
3,030 |
3,080 |
2,994 |
3,030 |
+1.17% |
46,500 |
| 2025/7/9 |
2,943 |
3,005 |
2,905 |
2,995 |
+2.29% |
68,100 |
| 2025/7/8 |
2,857 |
2,931 |
2,850 |
2,928 |
+3.65% |
66,100 |
| 2025/7/7 |
2,700 |
2,825 |
2,700 |
2,825 |
+6.28% |
48,800 |
| 2025/7/4 |
2,681 |
2,683 |
2,626 |
2,658 |
+0.30% |
14,600 |
| 2025/7/3 |
2,705 |
2,719 |
2,644 |
2,650 |
-3.28% |
23,500 |
| 2025/7/2 |
2,640 |
2,765 |
2,622 |
2,740 |
+4.10% |
42,100 |
| 2025/7/1 |
2,568 |
2,701 |
2,568 |
2,632 |
+2.29% |
29,600 |
| 2025/6/30 |
2,513 |
2,590 |
2,507 |
2,573 |
+2.51% |
11,600 |
| 2025/6/27 |
2,519 |
2,541 |
2,510 |
2,510 |
-0.32% |
5,900 |
| 2025/6/26 |
2,568 |
2,568 |
2,518 |
2,518 |
-1.95% |
10,800 |
| 2025/6/25 |
2,574 |
2,574 |
2,528 |
2,568 |
+1.02% |
10,200 |
| 2025/6/24 |
2,555 |
2,590 |
2,525 |
2,542 |
-0.51% |
14,400 |
| 2025/6/23 |
2,452 |
2,571 |
2,449 |
2,555 |
+4.71% |
24,800 |
| 2025/6/20 |
2,468 |
2,470 |
2,433 |
2,440 |
-1.09% |
16,300 |
| 2025/6/19 |
2,460 |
2,495 |
2,452 |
2,467 |
+0.69% |
24,100 |
| 2025/6/18 |
2,542 |
2,595 |
2,450 |
2,450 |
-6.27% |
97,800 |
| 2025/6/17 |
2,657 |
2,857 |
2,568 |
2,614 |
-0.83% |
121,600 |
| 2025/6/16 |
2,462 |
2,636 |
2,462 |
2,636 |
+7.07% |
60,500 |
| 2025/6/13 |
2,492 |
2,500 |
2,444 |
2,462 |
-1.08% |
13,400 |
| 2025/6/12 |
2,536 |
2,546 |
2,478 |
2,489 |
-2.01% |
13,700 |
| 2025/6/11 |
2,501 |
2,540 |
2,501 |
2,540 |
+1.56% |
17,400 |
| 2025/6/10 |
2,445 |
2,517 |
2,445 |
2,501 |
+2.33% |
18,100 |
| 2025/6/9 |
2,464 |
2,464 |
2,432 |
2,444 |
-0.24% |
17,400 |
| 2025/6/6 |
2,460 |
2,529 |
2,446 |
2,450 |
-0.24% |
22,700 |
| 2025/6/5 |
2,435 |
2,467 |
2,398 |
2,456 |
-0.45% |
26,100 |
| 2025/6/4 |
2,430 |
2,490 |
2,405 |
2,467 |
+0.78% |
25,100 |
| 2025/6/3 |
2,345 |
2,448 |
2,345 |
2,448 |
+5.02% |
38,400 |
| 2025/6/2 |
2,391 |
2,393 |
2,311 |
2,331 |
-2.02% |
32,400 |
| 2025/5/30 |
2,337 |
2,394 |
2,335 |
2,379 |
+1.41% |
16,200 |
| 2025/5/29 |
2,414 |
2,425 |
2,331 |
2,346 |
-3.85% |
78,200 |
| 2025/5/28 |
2,449 |
2,450 |
2,412 |
2,440 |
-0.41% |
15,500 |
| 2025/5/27 |
2,402 |
2,450 |
2,402 |
2,450 |
+2.34% |
26,800 |
| 2025/5/26 |
2,383 |
2,433 |
2,380 |
2,394 |
+0.55% |
28,900 |
| 2025/5/23 |
2,420 |
2,420 |
2,351 |
2,381 |
-0.87% |
31,000 |
| 2025/5/22 |
2,375 |
2,480 |
2,375 |
2,402 |
+0.17% |
67,500 |
| 2025/5/21 |
2,489 |
2,489 |
2,380 |
2,398 |
-5.55% |
121,400 |
| 2025/5/20 |
2,524 |
2,560 |
2,377 |
2,539 |
+7.22% |
387,400 |
| 2025/5/19 |
2,368 |
2,368 |
2,368 |
2,368 |
+20.33% |
28,500 |
| 2025/5/16 |
1,968 |
1,968 |
1,968 |
1,968 |
+25.51% |
19,000 |
| 2025/5/15 |
1,551 |
1,575 |
1,530 |
1,568 |
-0.44% |
8,200 |
| 2025/5/14 |
1,587 |
1,587 |
1,570 |
1,575 |
-0.76% |
4,000 |
| 2025/5/13 |
1,591 |
1,591 |
1,577 |
1,587 |
-0.25% |
2,500 |
| 2025/5/12 |
1,587 |
1,600 |
1,587 |
1,591 |
+0.25% |
5,200 |
| 2025/5/9 |
1,585 |
1,596 |
1,584 |
1,587 |
-0.56% |
2,000 |
| 2025/5/8 |
1,585 |
1,596 |
1,585 |
1,596 |
+0.69% |
4,200 |
| 2025/5/7 |
1,572 |
1,589 |
1,572 |
1,585 |
+0.83% |
5,300 |
| 2025/5/2 |
1,577 |
1,579 |
1,567 |
1,572 |
-0.32% |
2,700 |
| 2025/5/1 |
1,567 |
1,577 |
1,563 |
1,577 |
+0.64% |
2,600 |
| 2025/4/30 |
1,565 |
1,567 |
1,565 |
1,567 |
+0.13% |
900 |
| 2025/4/28 |
1,577 |
1,578 |
1,562 |
1,565 |
-0.76% |
1,000 |
| 2025/4/25 |
1,576 |
1,577 |
1,559 |
1,577 |
+1.09% |
2,400 |
| 2025/4/24 |
1,571 |
1,571 |
1,558 |
1,560 |
+0.32% |
1,000 |
| 2025/4/23 |
1,570 |
1,570 |
1,555 |
1,555 |
-0.58% |
1,000 |
| 2025/4/22 |
1,564 |
1,564 |
1,564 |
1,564 |
-0.06% |
600 |
| 2025/4/21 |
1,525 |
1,565 |
1,525 |
1,565 |
+2.49% |
2,200 |
| 2025/4/18 |
1,542 |
1,542 |
1,523 |
1,527 |
+0.39% |
800 |
| 2025/4/17 |
1,521 |
1,526 |
1,508 |
1,521 |
+0.86% |
1,000 |
| 2025/4/16 |
1,539 |
1,539 |
1,508 |
1,508 |
-1.57% |
1,300 |
| 2025/4/15 |
1,497 |
1,540 |
1,497 |
1,532 |
+2.07% |
2,200 |
| 2025/4/14 |
1,486 |
1,501 |
1,474 |
1,501 |
+2.81% |
2,700 |
| 2025/4/11 |
1,412 |
1,460 |
1,412 |
1,460 |
-0.82% |
2,600 |
| 2025/4/10 |
1,514 |
1,514 |
1,451 |
1,472 |
+3.44% |
5,000 |
| 2025/4/9 |
1,415 |
1,423 |
1,380 |
1,423 |
+0.28% |
5,800 |
| 2025/4/8 |
1,402 |
1,430 |
1,402 |
1,419 |
+5.74% |
3,600 |
| 2025/4/7 |
1,420 |
1,422 |
1,342 |
1,342 |
-9.08% |
15,000 |
| 2025/4/4 |
1,504 |
1,508 |
1,460 |
1,476 |
-6.64% |
10,900 |
| 2025/4/3 |
1,469 |
1,621 |
1,427 |
1,581 |
-0.50% |
11,000 |
| 2025/4/2 |
1,606 |
1,607 |
1,582 |
1,589 |
-1.06% |
10,700 |
| 2025/4/1 |
1,611 |
1,620 |
1,606 |
1,606 |
-0.80% |
3,000 |
| 2025/3/31 |
1,615 |
1,619 |
1,611 |
1,619 |
-1.28% |
2,100 |
| 2025/3/28 |
1,638 |
1,646 |
1,635 |
1,640 |
-1.97% |
2,600 |
| 2025/3/27 |
1,683 |
1,685 |
1,673 |
1,673 |
-0.59% |
2,200 |
| 2025/3/26 |
1,679 |
1,689 |
1,679 |
1,683 |
+0.24% |
4,200 |
| 2025/3/25 |
1,680 |
1,682 |
1,676 |
1,679 |
+0.12% |
6,300 |
| 2025/3/24 |
1,680 |
1,680 |
1,675 |
1,677 |
+0.06% |
2,500 |
| 2025/3/21 |
1,663 |
1,677 |
1,663 |
1,676 |
+1.58% |
10,400 |
| 2025/3/19 |
1,646 |
1,655 |
1,646 |
1,650 |
-0.12% |
5,100 |
| 2025/3/18 |
1,650 |
1,652 |
1,646 |
1,652 |
+0.12% |
1,200 |
| 2025/3/17 |
1,666 |
1,666 |
1,650 |
1,650 |
+0.00% |
1,600 |
| 2025/3/14 |
1,650 |
1,657 |
1,650 |
1,650 |
-0.90% |
1,200 |
| 2025/3/13 |
1,645 |
1,678 |
1,640 |
1,665 |
+0.97% |
2,900 |
| 2025/3/12 |
1,642 |
1,654 |
1,632 |
1,649 |
+1.10% |
1,200 |
| 2025/3/11 |
1,637 |
1,637 |
1,628 |
1,631 |
-0.55% |
700 |
| 2025/3/10 |
1,660 |
1,660 |
1,640 |
1,640 |
+0.12% |
3,800 |
| 2025/3/7 |
1,604 |
1,638 |
1,604 |
1,638 |
+0.86% |
2,900 |
| 2025/3/6 |
1,606 |
1,624 |
1,606 |
1,624 |
+2.40% |
5,000 |
| 2025/3/5 |
1,605 |
1,605 |
1,586 |
1,586 |
-0.63% |
1,900 |
| 2025/3/4 |
1,620 |
1,620 |
1,583 |
1,596 |
-1.66% |
6,500 |
| 2025/3/3 |
1,641 |
1,648 |
1,613 |
1,623 |
-1.10% |
10,300 |
| 2025/2/28 |
1,651 |
1,651 |
1,625 |
1,641 |
-0.79% |
6,700 |
| 2025/2/27 |
1,651 |
1,665 |
1,650 |
1,654 |
-0.18% |
5,700 |
| 2025/2/26 |
1,660 |
1,660 |
1,650 |
1,657 |
-0.18% |
6,300 |
| 2025/2/25 |
1,651 |
1,663 |
1,651 |
1,660 |
-0.18% |
3,300 |
| 2025/2/21 |
1,670 |
1,700 |
1,662 |
1,663 |
-0.42% |
16,900 |
| 2025/2/20 |
1,579 |
1,675 |
1,579 |
1,670 |
+6.91% |
38,500 |
| 2025/2/19 |
1,580 |
1,595 |
1,555 |
1,562 |
-1.20% |
5,700 |
| 2025/2/18 |
1,600 |
1,600 |
1,573 |
1,581 |
-1.19% |
4,700 |
| 2025/2/17 |
1,588 |
1,600 |
1,588 |
1,600 |
+0.95% |
4,000 |
|
