| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,251 |
2,263 |
2,217 |
2,227 |
-0.58% |
25,800 |
| 2025/8/14 |
2,266 |
2,290 |
2,238 |
2,240 |
-1.15% |
23,500 |
| 2025/8/13 |
2,259 |
2,284 |
2,230 |
2,266 |
+0.31% |
30,500 |
| 2025/8/12 |
2,225 |
2,259 |
2,199 |
2,259 |
+1.94% |
35,700 |
| 2025/8/8 |
2,214 |
2,234 |
2,196 |
2,216 |
+0.09% |
21,400 |
| 2025/8/7 |
2,221 |
2,233 |
2,191 |
2,214 |
-0.36% |
14,700 |
| 2025/8/6 |
2,208 |
2,239 |
2,197 |
2,222 |
-0.04% |
18,200 |
| 2025/8/5 |
2,248 |
2,248 |
2,201 |
2,223 |
+0.05% |
21,200 |
| 2025/8/4 |
2,192 |
2,245 |
2,192 |
2,222 |
-0.89% |
17,300 |
| 2025/8/1 |
2,189 |
2,242 |
2,180 |
2,242 |
+2.42% |
27,900 |
| 2025/7/31 |
2,167 |
2,190 |
2,154 |
2,189 |
+1.48% |
19,200 |
| 2025/7/30 |
2,110 |
2,174 |
2,110 |
2,157 |
+2.23% |
40,500 |
| 2025/7/29 |
2,095 |
2,113 |
2,080 |
2,110 |
+0.72% |
18,000 |
| 2025/7/28 |
2,070 |
2,105 |
2,070 |
2,095 |
+0.72% |
25,700 |
| 2025/7/25 |
2,079 |
2,094 |
2,068 |
2,080 |
-0.57% |
16,500 |
| 2025/7/24 |
2,092 |
2,131 |
2,060 |
2,092 |
+0.53% |
25,700 |
| 2025/7/23 |
2,074 |
2,095 |
2,063 |
2,081 |
+1.22% |
29,400 |
| 2025/7/22 |
2,089 |
2,121 |
2,053 |
2,056 |
-1.06% |
30,100 |
| 2025/7/18 |
2,084 |
2,135 |
2,078 |
2,078 |
-0.24% |
28,500 |
| 2025/7/17 |
2,080 |
2,130 |
2,046 |
2,083 |
-0.05% |
41,200 |
| 2025/7/16 |
2,122 |
2,147 |
2,080 |
2,084 |
-2.02% |
66,400 |
| 2025/7/15 |
2,353 |
2,359 |
2,045 |
2,127 |
-8.71% |
165,300 |
| 2025/7/14 |
2,321 |
2,370 |
2,300 |
2,330 |
+0.47% |
32,200 |
| 2025/7/11 |
2,333 |
2,365 |
2,313 |
2,319 |
-0.64% |
26,600 |
| 2025/7/10 |
2,328 |
2,353 |
2,312 |
2,334 |
+0.26% |
24,500 |
| 2025/7/9 |
2,352 |
2,352 |
2,314 |
2,328 |
-1.52% |
23,200 |
| 2025/7/8 |
2,355 |
2,376 |
2,333 |
2,364 |
+0.38% |
23,200 |
| 2025/7/7 |
2,312 |
2,375 |
2,312 |
2,355 |
+0.99% |
13,800 |
| 2025/7/4 |
2,343 |
2,368 |
2,327 |
2,332 |
-0.47% |
11,100 |
| 2025/7/3 |
2,332 |
2,367 |
2,317 |
2,343 |
+1.43% |
14,500 |
| 2025/7/2 |
2,350 |
2,350 |
2,303 |
2,310 |
-1.70% |
20,700 |
| 2025/7/1 |
2,378 |
2,379 |
2,350 |
2,350 |
-1.18% |
9,000 |
| 2025/6/30 |
2,389 |
2,440 |
2,366 |
2,378 |
+0.25% |
32,500 |
| 2025/6/27 |
2,336 |
2,372 |
2,320 |
2,372 |
+1.67% |
21,100 |
| 2025/6/26 |
2,331 |
2,341 |
2,315 |
2,333 |
+0.56% |
11,300 |
| 2025/6/25 |
2,338 |
2,355 |
2,290 |
2,320 |
+0.09% |
16,400 |
| 2025/6/24 |
2,296 |
2,318 |
2,269 |
2,318 |
+2.57% |
12,800 |
| 2025/6/23 |
2,286 |
2,286 |
2,235 |
2,260 |
-1.74% |
19,600 |
| 2025/6/20 |
2,338 |
2,338 |
2,300 |
2,300 |
-1.63% |
30,200 |
| 2025/6/19 |
2,371 |
2,377 |
2,333 |
2,338 |
-0.68% |
24,600 |
| 2025/6/18 |
2,331 |
2,400 |
2,331 |
2,354 |
-0.04% |
24,300 |
| 2025/6/17 |
2,362 |
2,384 |
2,352 |
2,355 |
-1.22% |
18,400 |
| 2025/6/16 |
2,345 |
2,396 |
2,340 |
2,384 |
+0.68% |
18,600 |
| 2025/6/13 |
2,440 |
2,468 |
2,352 |
2,368 |
-2.15% |
44,100 |
| 2025/6/12 |
2,422 |
2,470 |
2,392 |
2,420 |
+0.21% |
27,800 |
| 2025/6/11 |
2,371 |
2,426 |
2,367 |
2,415 |
+1.90% |
33,800 |
| 2025/6/10 |
2,358 |
2,384 |
2,342 |
2,370 |
+0.94% |
28,100 |
| 2025/6/9 |
2,332 |
2,387 |
2,322 |
2,348 |
-0.04% |
24,600 |
| 2025/6/6 |
2,363 |
2,365 |
2,327 |
2,349 |
-1.09% |
24,600 |
| 2025/6/5 |
2,400 |
2,433 |
2,367 |
2,375 |
-1.17% |
28,500 |
| 2025/6/4 |
2,459 |
2,473 |
2,403 |
2,403 |
-2.91% |
37,900 |
| 2025/6/3 |
2,575 |
2,575 |
2,447 |
2,475 |
-2.94% |
46,500 |
| 2025/6/2 |
2,542 |
2,639 |
2,532 |
2,550 |
+2.33% |
95,300 |
| 2025/5/30 |
2,491 |
2,540 |
2,483 |
2,492 |
-0.56% |
27,900 |
| 2025/5/29 |
2,536 |
2,550 |
2,470 |
2,506 |
+0.00% |
28,300 |
| 2025/5/28 |
2,475 |
2,512 |
2,441 |
2,506 |
+2.92% |
53,400 |
| 2025/5/27 |
2,448 |
2,448 |
2,408 |
2,435 |
+1.54% |
17,900 |
| 2025/5/26 |
2,354 |
2,431 |
2,354 |
2,398 |
+1.91% |
28,300 |
| 2025/5/23 |
2,385 |
2,385 |
2,314 |
2,353 |
-0.13% |
34,300 |
| 2025/5/22 |
2,330 |
2,392 |
2,330 |
2,356 |
+0.77% |
16,400 |
| 2025/5/21 |
2,350 |
2,388 |
2,331 |
2,338 |
-0.51% |
21,900 |
| 2025/5/20 |
2,371 |
2,410 |
2,350 |
2,350 |
-0.55% |
28,900 |
| 2025/5/19 |
2,332 |
2,407 |
2,303 |
2,363 |
+0.55% |
28,100 |
| 2025/5/16 |
2,344 |
2,367 |
2,317 |
2,350 |
+0.26% |
44,400 |
| 2025/5/15 |
2,382 |
2,412 |
2,342 |
2,344 |
-2.41% |
35,500 |
| 2025/5/14 |
2,359 |
2,460 |
2,359 |
2,402 |
+2.21% |
57,200 |
| 2025/5/13 |
2,350 |
2,400 |
2,306 |
2,350 |
+1.25% |
32,000 |
| 2025/5/12 |
2,321 |
2,339 |
2,278 |
2,321 |
+1.04% |
30,800 |
| 2025/5/9 |
2,332 |
2,332 |
2,257 |
2,297 |
-1.42% |
29,600 |
| 2025/5/8 |
2,350 |
2,385 |
2,308 |
2,330 |
+0.78% |
37,200 |
| 2025/5/7 |
2,282 |
2,339 |
2,265 |
2,312 |
+1.23% |
71,300 |
| 2025/5/2 |
2,359 |
2,387 |
2,282 |
2,284 |
-4.19% |
39,400 |
| 2025/5/1 |
2,340 |
2,420 |
2,300 |
2,384 |
+2.14% |
38,900 |
| 2025/4/30 |
2,375 |
2,425 |
2,307 |
2,334 |
-2.83% |
89,200 |
| 2025/4/28 |
2,276 |
2,429 |
2,276 |
2,402 |
+5.07% |
58,800 |
| 2025/4/25 |
2,311 |
2,335 |
2,266 |
2,286 |
-1.08% |
39,700 |
| 2025/4/24 |
2,345 |
2,366 |
2,278 |
2,311 |
-0.43% |
44,500 |
| 2025/4/23 |
2,242 |
2,329 |
2,242 |
2,321 |
+3.25% |
47,900 |
| 2025/4/22 |
2,285 |
2,308 |
2,242 |
2,248 |
-2.77% |
42,000 |
| 2025/4/21 |
2,204 |
2,369 |
2,202 |
2,312 |
+4.57% |
78,200 |
| 2025/4/18 |
2,134 |
2,219 |
2,125 |
2,211 |
+3.66% |
27,800 |
| 2025/4/17 |
2,050 |
2,151 |
2,050 |
2,133 |
+3.14% |
31,100 |
| 2025/4/16 |
2,081 |
2,090 |
2,053 |
2,068 |
-0.77% |
36,500 |
| 2025/4/15 |
2,058 |
2,116 |
2,058 |
2,084 |
+1.51% |
74,000 |
| 2025/4/14 |
2,228 |
2,301 |
2,052 |
2,053 |
-5.91% |
186,900 |
| 2025/4/11 |
2,100 |
2,189 |
2,043 |
2,182 |
+1.54% |
35,000 |
| 2025/4/10 |
2,104 |
2,154 |
2,075 |
2,149 |
+9.92% |
48,300 |
| 2025/4/9 |
2,000 |
2,000 |
1,891 |
1,955 |
-3.84% |
54,100 |
| 2025/4/8 |
1,885 |
2,036 |
1,885 |
2,033 |
+14.09% |
61,900 |
| 2025/4/7 |
1,704 |
1,879 |
1,704 |
1,782 |
-16.49% |
118,100 |
| 2025/4/4 |
2,209 |
2,224 |
2,065 |
2,134 |
-5.53% |
106,600 |
| 2025/4/3 |
2,240 |
2,274 |
2,210 |
2,259 |
-2.67% |
55,200 |
| 2025/4/2 |
2,341 |
2,374 |
2,313 |
2,321 |
+0.04% |
27,300 |
| 2025/4/1 |
2,330 |
2,408 |
2,312 |
2,320 |
-0.98% |
33,600 |
| 2025/3/31 |
2,482 |
2,482 |
2,343 |
2,343 |
-7.06% |
49,200 |
| 2025/3/28 |
2,521 |
2,578 |
2,498 |
2,521 |
-0.59% |
29,100 |
| 2025/3/27 |
2,499 |
2,536 |
2,494 |
2,536 |
-0.16% |
31,500 |
| 2025/3/26 |
2,460 |
2,552 |
2,460 |
2,540 |
+3.29% |
47,900 |
| 2025/3/25 |
2,500 |
2,500 |
2,451 |
2,459 |
-1.88% |
16,100 |
| 2025/3/24 |
2,438 |
2,534 |
2,424 |
2,506 |
+3.51% |
30,000 |
| 2025/3/21 |
2,509 |
2,509 |
2,421 |
2,421 |
-3.00% |
27,900 |
| 2025/3/19 |
2,453 |
2,530 |
2,451 |
2,496 |
+2.04% |
32,400 |
| 2025/3/18 |
2,490 |
2,515 |
2,427 |
2,446 |
-1.45% |
29,100 |
| 2025/3/17 |
2,409 |
2,498 |
2,409 |
2,482 |
+4.15% |
33,700 |
| 2025/3/14 |
2,330 |
2,383 |
2,330 |
2,383 |
+1.49% |
21,100 |
| 2025/3/13 |
2,370 |
2,411 |
2,340 |
2,348 |
-0.59% |
32,100 |
| 2025/3/12 |
2,346 |
2,377 |
2,335 |
2,362 |
-0.34% |
18,500 |
| 2025/3/11 |
2,341 |
2,378 |
2,282 |
2,370 |
-0.80% |
39,500 |
| 2025/3/10 |
2,392 |
2,398 |
2,345 |
2,389 |
+0.59% |
29,300 |
| 2025/3/7 |
2,471 |
2,508 |
2,372 |
2,375 |
-3.73% |
45,500 |
| 2025/3/6 |
2,378 |
2,473 |
2,378 |
2,467 |
+3.74% |
45,000 |
| 2025/3/5 |
2,376 |
2,400 |
2,350 |
2,378 |
-0.17% |
38,100 |
| 2025/3/4 |
2,364 |
2,402 |
2,316 |
2,382 |
-0.38% |
39,700 |
| 2025/3/3 |
2,389 |
2,425 |
2,374 |
2,391 |
+0.67% |
32,600 |
| 2025/2/28 |
2,387 |
2,402 |
2,313 |
2,375 |
-0.96% |
67,700 |
| 2025/2/27 |
2,410 |
2,441 |
2,388 |
2,398 |
+1.22% |
44,200 |
| 2025/2/26 |
2,400 |
2,419 |
2,361 |
2,369 |
-1.29% |
31,900 |
| 2025/2/25 |
2,429 |
2,438 |
2,400 |
2,400 |
-1.19% |
24,300 |
| 2025/2/21 |
2,472 |
2,484 |
2,418 |
2,429 |
-0.74% |
24,000 |
| 2025/2/20 |
2,490 |
2,522 |
2,447 |
2,447 |
-1.45% |
23,600 |
| 2025/2/19 |
2,442 |
2,489 |
2,436 |
2,483 |
+1.18% |
11,000 |
| 2025/2/18 |
2,420 |
2,468 |
2,420 |
2,454 |
+0.53% |
18,400 |
| 2025/2/17 |
2,452 |
2,484 |
2,436 |
2,441 |
-1.77% |
28,900 |
|
