| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,210 |
2,228 |
2,183 |
2,221 |
+0.68% |
37,300 |
| 2025/8/14 |
2,265 |
2,265 |
2,195 |
2,206 |
-2.95% |
31,400 |
| 2025/8/13 |
2,271 |
2,286 |
2,264 |
2,273 |
-0.18% |
52,300 |
| 2025/8/12 |
2,255 |
2,289 |
2,225 |
2,277 |
+0.71% |
90,400 |
| 2025/8/8 |
2,224 |
2,284 |
2,221 |
2,261 |
+1.44% |
67,800 |
| 2025/8/7 |
2,209 |
2,242 |
2,209 |
2,229 |
+0.09% |
21,600 |
| 2025/8/6 |
2,180 |
2,244 |
2,180 |
2,227 |
+1.23% |
35,300 |
| 2025/8/5 |
2,181 |
2,218 |
2,174 |
2,200 |
+2.04% |
27,900 |
| 2025/8/4 |
2,112 |
2,171 |
2,110 |
2,156 |
-0.23% |
23,500 |
| 2025/8/1 |
2,180 |
2,203 |
2,147 |
2,161 |
-0.69% |
44,400 |
| 2025/7/31 |
2,075 |
2,179 |
2,065 |
2,176 |
+4.21% |
54,800 |
| 2025/7/30 |
2,139 |
2,148 |
2,050 |
2,088 |
-1.46% |
66,900 |
| 2025/7/29 |
2,100 |
2,140 |
2,090 |
2,119 |
+0.14% |
39,200 |
| 2025/7/28 |
2,130 |
2,133 |
2,104 |
2,116 |
+0.14% |
28,100 |
| 2025/7/25 |
2,154 |
2,154 |
2,110 |
2,113 |
-1.77% |
34,100 |
| 2025/7/24 |
2,146 |
2,168 |
2,138 |
2,151 |
+0.61% |
32,700 |
| 2025/7/23 |
2,114 |
2,150 |
2,111 |
2,138 |
+1.91% |
51,800 |
| 2025/7/22 |
2,080 |
2,112 |
2,080 |
2,098 |
+0.96% |
21,000 |
| 2025/7/18 |
2,096 |
2,097 |
2,077 |
2,078 |
-0.86% |
15,300 |
| 2025/7/17 |
2,094 |
2,101 |
2,078 |
2,096 |
-0.62% |
24,800 |
| 2025/7/16 |
2,109 |
2,127 |
2,096 |
2,109 |
+0.62% |
15,900 |
| 2025/7/15 |
2,114 |
2,116 |
2,095 |
2,096 |
-0.85% |
21,000 |
| 2025/7/14 |
2,105 |
2,125 |
2,097 |
2,114 |
+1.10% |
16,200 |
| 2025/7/11 |
2,078 |
2,110 |
2,076 |
2,091 |
+1.70% |
27,700 |
| 2025/7/10 |
2,070 |
2,076 |
2,056 |
2,056 |
-1.06% |
25,900 |
| 2025/7/9 |
2,058 |
2,105 |
2,055 |
2,078 |
+0.53% |
23,600 |
| 2025/7/8 |
2,056 |
2,076 |
2,050 |
2,067 |
+0.44% |
20,300 |
| 2025/7/7 |
2,084 |
2,084 |
2,050 |
2,058 |
-1.25% |
17,600 |
| 2025/7/4 |
2,153 |
2,153 |
2,077 |
2,084 |
-1.65% |
27,000 |
| 2025/7/3 |
2,099 |
2,125 |
2,094 |
2,119 |
+1.19% |
34,700 |
| 2025/7/2 |
2,068 |
2,113 |
2,068 |
2,094 |
-0.24% |
33,500 |
| 2025/7/1 |
2,128 |
2,158 |
2,083 |
2,099 |
-0.71% |
71,500 |
| 2025/6/30 |
2,109 |
2,120 |
2,087 |
2,114 |
+0.24% |
120,700 |
| 2025/6/27 |
2,060 |
2,109 |
2,059 |
2,109 |
+2.73% |
42,100 |
| 2025/6/26 |
2,014 |
2,056 |
2,014 |
2,053 |
+1.99% |
36,600 |
| 2025/6/25 |
2,018 |
2,027 |
2,002 |
2,013 |
-0.98% |
29,300 |
| 2025/6/24 |
2,014 |
2,045 |
2,002 |
2,033 |
+1.80% |
31,300 |
| 2025/6/23 |
2,005 |
2,006 |
1,978 |
1,997 |
-0.94% |
31,900 |
| 2025/6/20 |
2,043 |
2,043 |
2,011 |
2,016 |
-0.88% |
36,400 |
| 2025/6/19 |
2,066 |
2,066 |
2,021 |
2,034 |
-1.60% |
29,700 |
| 2025/6/18 |
2,038 |
2,067 |
2,037 |
2,067 |
+0.68% |
27,900 |
| 2025/6/17 |
2,042 |
2,054 |
2,034 |
2,053 |
+0.54% |
23,200 |
| 2025/6/16 |
2,035 |
2,043 |
2,032 |
2,042 |
+0.84% |
16,300 |
| 2025/6/13 |
2,050 |
2,050 |
2,017 |
2,025 |
-0.59% |
25,000 |
| 2025/6/12 |
2,053 |
2,070 |
2,030 |
2,037 |
-0.97% |
26,700 |
| 2025/6/11 |
2,032 |
2,062 |
2,030 |
2,057 |
+1.03% |
20,400 |
| 2025/6/10 |
2,039 |
2,069 |
2,034 |
2,036 |
-0.44% |
24,200 |
| 2025/6/9 |
2,067 |
2,072 |
2,040 |
2,045 |
-1.11% |
33,900 |
| 2025/6/6 |
2,035 |
2,068 |
2,035 |
2,068 |
+1.03% |
26,100 |
| 2025/6/5 |
2,042 |
2,071 |
2,041 |
2,047 |
-0.10% |
30,000 |
| 2025/6/4 |
2,014 |
2,060 |
2,013 |
2,049 |
+1.24% |
34,000 |
| 2025/6/3 |
2,058 |
2,066 |
2,020 |
2,024 |
-1.03% |
42,700 |
| 2025/6/2 |
2,004 |
2,050 |
1,998 |
2,045 |
+1.89% |
61,000 |
| 2025/5/30 |
2,001 |
2,019 |
1,998 |
2,007 |
-1.04% |
33,000 |
| 2025/5/29 |
2,009 |
2,040 |
2,009 |
2,028 |
+1.00% |
47,000 |
| 2025/5/28 |
2,024 |
2,033 |
2,007 |
2,008 |
-0.25% |
24,700 |
| 2025/5/27 |
1,999 |
2,013 |
1,991 |
2,013 |
+0.70% |
24,300 |
| 2025/5/26 |
1,999 |
2,018 |
1,993 |
1,999 |
+0.10% |
26,200 |
| 2025/5/23 |
2,009 |
2,018 |
1,979 |
1,997 |
+0.40% |
34,600 |
| 2025/5/22 |
1,968 |
1,994 |
1,958 |
1,989 |
-0.10% |
32,400 |
| 2025/5/21 |
2,003 |
2,016 |
1,982 |
1,991 |
-0.35% |
41,700 |
| 2025/5/20 |
2,034 |
2,040 |
1,997 |
1,998 |
-1.04% |
51,900 |
| 2025/5/19 |
2,018 |
2,029 |
2,005 |
2,019 |
-0.05% |
36,100 |
| 2025/5/16 |
2,029 |
2,047 |
2,008 |
2,020 |
+0.35% |
41,400 |
| 2025/5/15 |
2,037 |
2,037 |
2,006 |
2,013 |
-1.37% |
32,500 |
| 2025/5/14 |
2,064 |
2,064 |
2,007 |
2,041 |
-2.16% |
57,300 |
| 2025/5/13 |
2,190 |
2,207 |
2,086 |
2,086 |
-3.87% |
26,000 |
| 2025/5/12 |
2,136 |
2,208 |
2,101 |
2,170 |
+2.02% |
157,500 |
| 2025/5/9 |
2,075 |
2,149 |
2,051 |
2,127 |
+3.45% |
92,600 |
| 2025/5/8 |
2,130 |
2,136 |
2,030 |
2,056 |
-3.34% |
77,100 |
| 2025/5/7 |
2,124 |
2,132 |
2,110 |
2,127 |
-0.23% |
27,000 |
| 2025/5/2 |
2,085 |
2,140 |
2,076 |
2,132 |
+2.25% |
55,300 |
| 2025/5/1 |
2,106 |
2,107 |
2,076 |
2,085 |
-1.97% |
44,400 |
| 2025/4/30 |
2,131 |
2,146 |
2,110 |
2,127 |
-0.05% |
54,800 |
| 2025/4/28 |
2,177 |
2,207 |
2,122 |
2,128 |
-2.52% |
351,600 |
| 2025/4/25 |
2,176 |
2,189 |
2,160 |
2,183 |
+0.41% |
46,700 |
| 2025/4/24 |
2,160 |
2,188 |
2,160 |
2,174 |
+0.00% |
42,900 |
| 2025/4/23 |
2,170 |
2,197 |
2,169 |
2,174 |
+1.40% |
52,400 |
| 2025/4/22 |
2,159 |
2,197 |
2,129 |
2,144 |
+0.66% |
68,700 |
| 2025/4/21 |
2,124 |
2,168 |
2,123 |
2,130 |
+1.53% |
83,200 |
| 2025/4/18 |
2,078 |
2,105 |
2,065 |
2,098 |
+2.19% |
49,200 |
| 2025/4/17 |
2,047 |
2,080 |
2,030 |
2,053 |
+0.39% |
51,600 |
| 2025/4/16 |
2,043 |
2,059 |
2,027 |
2,045 |
+0.49% |
36,900 |
| 2025/4/15 |
2,062 |
2,068 |
2,030 |
2,035 |
-0.54% |
35,000 |
| 2025/4/14 |
2,040 |
2,055 |
2,025 |
2,046 |
+1.69% |
36,800 |
| 2025/4/11 |
1,996 |
2,026 |
1,964 |
2,012 |
-0.45% |
40,800 |
| 2025/4/10 |
2,060 |
2,060 |
1,995 |
2,021 |
+5.98% |
67,300 |
| 2025/4/9 |
1,908 |
1,931 |
1,874 |
1,907 |
-0.94% |
79,300 |
| 2025/4/8 |
1,829 |
1,935 |
1,826 |
1,925 |
+9.75% |
87,500 |
| 2025/4/7 |
1,724 |
1,802 |
1,690 |
1,754 |
-6.90% |
89,600 |
| 2025/4/4 |
1,910 |
1,930 |
1,846 |
1,884 |
-4.70% |
77,200 |
| 2025/4/3 |
1,975 |
1,997 |
1,959 |
1,977 |
-4.35% |
104,600 |
| 2025/4/2 |
2,085 |
2,085 |
2,023 |
2,067 |
-1.52% |
88,400 |
| 2025/4/1 |
2,137 |
2,137 |
2,098 |
2,099 |
-0.52% |
45,200 |
| 2025/3/31 |
2,121 |
2,123 |
2,099 |
2,110 |
-2.31% |
66,700 |
| 2025/3/28 |
2,186 |
2,208 |
2,158 |
2,160 |
-2.96% |
49,600 |
| 2025/3/27 |
2,187 |
2,235 |
2,181 |
2,226 |
+0.45% |
57,300 |
| 2025/3/26 |
2,200 |
2,232 |
2,196 |
2,216 |
+0.77% |
66,600 |
| 2025/3/25 |
2,200 |
2,207 |
2,188 |
2,199 |
+0.14% |
41,900 |
| 2025/3/24 |
2,208 |
2,209 |
2,179 |
2,196 |
-0.59% |
69,400 |
| 2025/3/21 |
2,262 |
2,262 |
2,209 |
2,209 |
-3.16% |
74,100 |
| 2025/3/19 |
2,286 |
2,300 |
2,263 |
2,281 |
+0.13% |
66,800 |
| 2025/3/18 |
2,290 |
2,300 |
2,278 |
2,278 |
-0.87% |
64,500 |
| 2025/3/17 |
2,319 |
2,337 |
2,278 |
2,298 |
+0.48% |
97,100 |
| 2025/3/14 |
2,312 |
2,322 |
2,278 |
2,287 |
+1.11% |
174,100 |
| 2025/3/13 |
2,268 |
2,303 |
2,253 |
2,262 |
-1.27% |
131,200 |
| 2025/3/12 |
2,305 |
2,313 |
2,268 |
2,291 |
+0.66% |
40,600 |
| 2025/3/11 |
2,250 |
2,305 |
2,250 |
2,276 |
+0.00% |
62,000 |
| 2025/3/10 |
2,212 |
2,306 |
2,212 |
2,276 |
+2.43% |
79,800 |
| 2025/3/7 |
2,164 |
2,265 |
2,151 |
2,222 |
+1.65% |
62,200 |
| 2025/3/6 |
2,148 |
2,190 |
2,141 |
2,186 |
+3.41% |
44,500 |
| 2025/3/5 |
2,108 |
2,129 |
2,108 |
2,114 |
-0.61% |
54,700 |
| 2025/3/4 |
2,127 |
2,143 |
2,110 |
2,127 |
-0.37% |
42,300 |
| 2025/3/3 |
2,198 |
2,211 |
2,128 |
2,135 |
-1.84% |
65,900 |
| 2025/2/28 |
2,177 |
2,183 |
2,156 |
2,175 |
-0.23% |
26,100 |
| 2025/2/27 |
2,205 |
2,218 |
2,180 |
2,180 |
-1.36% |
30,200 |
| 2025/2/26 |
2,162 |
2,235 |
2,150 |
2,210 |
+1.33% |
69,100 |
| 2025/2/25 |
2,144 |
2,218 |
2,144 |
2,181 |
-0.05% |
43,400 |
| 2025/2/21 |
2,159 |
2,182 |
2,129 |
2,182 |
+0.28% |
50,300 |
| 2025/2/20 |
2,202 |
2,204 |
2,159 |
2,176 |
-1.67% |
42,700 |
| 2025/2/19 |
2,237 |
2,247 |
2,207 |
2,213 |
-1.95% |
21,100 |
| 2025/2/18 |
2,261 |
2,287 |
2,244 |
2,257 |
-0.18% |
18,900 |
| 2025/2/17 |
2,255 |
2,275 |
2,246 |
2,261 |
+0.49% |
26,000 |
|
