| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
2,688 |
2,740 |
2,688 |
2,738 |
+1.86% |
145,100 |
| 2025/8/7 |
2,689 |
2,736 |
2,651 |
2,688 |
+0.15% |
131,900 |
| 2025/8/6 |
2,562 |
2,691 |
2,562 |
2,684 |
+1.59% |
246,000 |
| 2025/8/5 |
2,510 |
2,700 |
2,510 |
2,642 |
+4.51% |
332,600 |
| 2025/8/4 |
2,550 |
2,568 |
2,519 |
2,528 |
-1.83% |
125,400 |
| 2025/8/1 |
2,580 |
2,605 |
2,568 |
2,575 |
+0.31% |
110,100 |
| 2025/7/31 |
2,506 |
2,582 |
2,482 |
2,567 |
+3.42% |
206,400 |
| 2025/7/30 |
2,500 |
2,504 |
2,475 |
2,482 |
+0.73% |
82,100 |
| 2025/7/29 |
2,457 |
2,465 |
2,441 |
2,464 |
-0.40% |
76,400 |
| 2025/7/28 |
2,494 |
2,505 |
2,460 |
2,474 |
-0.80% |
63,700 |
| 2025/7/25 |
2,454 |
2,503 |
2,454 |
2,494 |
+1.67% |
73,500 |
| 2025/7/24 |
2,435 |
2,469 |
2,414 |
2,453 |
+0.25% |
130,400 |
| 2025/7/23 |
2,438 |
2,462 |
2,418 |
2,447 |
+0.99% |
110,600 |
| 2025/7/22 |
2,409 |
2,459 |
2,408 |
2,423 |
+0.58% |
84,100 |
| 2025/7/18 |
2,415 |
2,416 |
2,398 |
2,409 |
-0.21% |
89,100 |
| 2025/7/17 |
2,395 |
2,414 |
2,393 |
2,414 |
+0.54% |
124,400 |
| 2025/7/16 |
2,390 |
2,419 |
2,376 |
2,401 |
+0.04% |
59,600 |
| 2025/7/15 |
2,405 |
2,418 |
2,390 |
2,400 |
-0.21% |
58,400 |
| 2025/7/14 |
2,388 |
2,413 |
2,381 |
2,405 |
+0.21% |
62,000 |
| 2025/7/11 |
2,413 |
2,428 |
2,395 |
2,400 |
-0.08% |
100,600 |
| 2025/7/10 |
2,469 |
2,509 |
2,388 |
2,402 |
-2.36% |
339,300 |
| 2025/7/9 |
2,440 |
2,462 |
2,440 |
2,460 |
+1.03% |
152,400 |
| 2025/7/8 |
2,400 |
2,451 |
2,395 |
2,435 |
+1.84% |
143,200 |
| 2025/7/7 |
2,356 |
2,391 |
2,356 |
2,391 |
+1.49% |
108,900 |
| 2025/7/4 |
2,356 |
2,369 |
2,352 |
2,356 |
+0.21% |
71,900 |
| 2025/7/3 |
2,366 |
2,384 |
2,325 |
2,351 |
-0.59% |
101,000 |
| 2025/7/2 |
2,330 |
2,367 |
2,327 |
2,365 |
+0.60% |
87,700 |
| 2025/7/1 |
2,352 |
2,366 |
2,341 |
2,351 |
-0.47% |
100,100 |
| 2025/6/30 |
2,358 |
2,376 |
2,351 |
2,362 |
+1.33% |
181,600 |
| 2025/6/27 |
2,345 |
2,345 |
2,311 |
2,331 |
-0.60% |
156,300 |
| 2025/6/26 |
2,331 |
2,355 |
2,331 |
2,345 |
+1.34% |
137,400 |
| 2025/6/25 |
2,316 |
2,316 |
2,283 |
2,314 |
-0.22% |
105,600 |
| 2025/6/24 |
2,392 |
2,392 |
2,303 |
2,319 |
-2.23% |
145,000 |
| 2025/6/23 |
2,395 |
2,410 |
2,349 |
2,372 |
-0.79% |
184,100 |
| 2025/6/20 |
2,384 |
2,402 |
2,367 |
2,391 |
+0.38% |
227,800 |
| 2025/6/19 |
2,383 |
2,419 |
2,375 |
2,382 |
+0.68% |
196,100 |
| 2025/6/18 |
2,312 |
2,375 |
2,309 |
2,366 |
+2.78% |
183,200 |
| 2025/6/17 |
2,278 |
2,302 |
2,262 |
2,302 |
+1.05% |
131,600 |
| 2025/6/16 |
2,280 |
2,285 |
2,247 |
2,278 |
+0.75% |
125,000 |
| 2025/6/13 |
2,232 |
2,261 |
2,231 |
2,261 |
+2.22% |
161,700 |
| 2025/6/12 |
2,204 |
2,220 |
2,193 |
2,212 |
-0.45% |
89,100 |
| 2025/6/11 |
2,210 |
2,235 |
2,202 |
2,222 |
+1.23% |
95,100 |
| 2025/6/10 |
2,183 |
2,206 |
2,180 |
2,195 |
+1.01% |
154,300 |
| 2025/6/9 |
2,137 |
2,173 |
2,137 |
2,173 |
+1.78% |
86,900 |
| 2025/6/6 |
2,136 |
2,153 |
2,132 |
2,135 |
+0.47% |
54,900 |
| 2025/6/5 |
2,125 |
2,140 |
2,102 |
2,125 |
-0.38% |
55,300 |
| 2025/6/4 |
2,127 |
2,169 |
2,127 |
2,133 |
+0.28% |
76,100 |
| 2025/6/3 |
2,145 |
2,169 |
2,122 |
2,127 |
-1.16% |
101,900 |
| 2025/6/2 |
2,139 |
2,183 |
2,126 |
2,152 |
+0.19% |
78,800 |
| 2025/5/30 |
2,150 |
2,162 |
2,131 |
2,148 |
-0.09% |
127,400 |
| 2025/5/29 |
2,129 |
2,151 |
2,111 |
2,150 |
+1.80% |
101,700 |
| 2025/5/28 |
2,164 |
2,164 |
2,109 |
2,112 |
-1.63% |
81,000 |
| 2025/5/27 |
2,159 |
2,173 |
2,147 |
2,147 |
-0.97% |
64,700 |
| 2025/5/26 |
2,136 |
2,235 |
2,117 |
2,168 |
+1.88% |
133,300 |
| 2025/5/23 |
2,131 |
2,140 |
2,112 |
2,128 |
+0.09% |
95,600 |
| 2025/5/22 |
2,110 |
2,140 |
2,097 |
2,126 |
-0.28% |
118,400 |
| 2025/5/21 |
2,164 |
2,167 |
2,120 |
2,132 |
-1.57% |
138,300 |
| 2025/5/20 |
2,177 |
2,178 |
2,153 |
2,166 |
-0.73% |
124,700 |
| 2025/5/19 |
2,185 |
2,217 |
2,163 |
2,182 |
-0.41% |
86,100 |
| 2025/5/16 |
2,184 |
2,211 |
2,166 |
2,191 |
+0.37% |
88,300 |
| 2025/5/15 |
2,180 |
2,209 |
2,153 |
2,183 |
-0.50% |
117,700 |
| 2025/5/14 |
2,162 |
2,238 |
2,134 |
2,194 |
+1.48% |
155,200 |
| 2025/5/13 |
2,178 |
2,178 |
2,154 |
2,162 |
+0.09% |
69,200 |
| 2025/5/12 |
2,140 |
2,172 |
2,132 |
2,160 |
+1.03% |
47,000 |
| 2025/5/9 |
2,100 |
2,150 |
2,095 |
2,138 |
+2.25% |
78,900 |
| 2025/5/8 |
2,079 |
2,091 |
2,062 |
2,091 |
+0.58% |
48,300 |
| 2025/5/7 |
2,052 |
2,088 |
2,052 |
2,079 |
+1.17% |
78,000 |
| 2025/5/2 |
2,054 |
2,069 |
2,044 |
2,055 |
+0.69% |
74,800 |
| 2025/5/1 |
2,037 |
2,052 |
2,034 |
2,041 |
-0.20% |
64,700 |
| 2025/4/30 |
2,045 |
2,059 |
2,039 |
2,045 |
+0.34% |
102,300 |
| 2025/4/28 |
2,024 |
2,041 |
2,021 |
2,038 |
+1.14% |
121,600 |
| 2025/4/25 |
2,000 |
2,030 |
2,000 |
2,015 |
+0.75% |
80,400 |
| 2025/4/24 |
2,021 |
2,030 |
1,994 |
2,000 |
-0.94% |
73,200 |
| 2025/4/23 |
2,020 |
2,038 |
2,014 |
2,019 |
+0.75% |
108,700 |
| 2025/4/22 |
1,987 |
2,015 |
1,983 |
2,004 |
+0.50% |
74,700 |
| 2025/4/21 |
2,009 |
2,022 |
1,989 |
1,994 |
-1.97% |
70,600 |
| 2025/4/18 |
1,981 |
2,036 |
1,979 |
2,034 |
+3.30% |
75,600 |
| 2025/4/17 |
1,973 |
1,973 |
1,951 |
1,969 |
-0.20% |
39,500 |
| 2025/4/16 |
1,950 |
1,973 |
1,947 |
1,973 |
+1.44% |
53,200 |
| 2025/4/15 |
1,950 |
1,950 |
1,939 |
1,945 |
-0.15% |
59,900 |
| 2025/4/14 |
1,958 |
1,960 |
1,936 |
1,948 |
+0.83% |
155,900 |
| 2025/4/11 |
1,883 |
1,940 |
1,868 |
1,932 |
+0.47% |
134,100 |
| 2025/4/10 |
1,940 |
1,940 |
1,880 |
1,923 |
+6.01% |
144,100 |
| 2025/4/9 |
1,830 |
1,850 |
1,785 |
1,814 |
-1.79% |
140,800 |
| 2025/4/8 |
1,813 |
1,872 |
1,813 |
1,847 |
+5.42% |
190,100 |
| 2025/4/7 |
1,687 |
1,796 |
1,658 |
1,752 |
-2.99% |
205,400 |
| 2025/4/4 |
1,795 |
1,816 |
1,781 |
1,806 |
-2.54% |
135,100 |
| 2025/4/3 |
1,817 |
1,857 |
1,801 |
1,853 |
-0.22% |
118,700 |
| 2025/4/2 |
1,891 |
1,891 |
1,848 |
1,857 |
-0.85% |
76,600 |
| 2025/4/1 |
1,908 |
1,924 |
1,862 |
1,873 |
-0.27% |
96,200 |
| 2025/3/31 |
1,887 |
1,898 |
1,869 |
1,878 |
-1.78% |
90,000 |
| 2025/3/28 |
1,923 |
1,928 |
1,898 |
1,912 |
-2.20% |
93,000 |
| 2025/3/27 |
1,940 |
1,963 |
1,935 |
1,955 |
+0.62% |
97,900 |
| 2025/3/26 |
1,946 |
1,959 |
1,933 |
1,943 |
+0.83% |
83,300 |
| 2025/3/25 |
1,907 |
1,937 |
1,907 |
1,927 |
+0.84% |
41,700 |
| 2025/3/24 |
1,957 |
1,957 |
1,900 |
1,911 |
-1.70% |
63,000 |
| 2025/3/21 |
1,950 |
1,966 |
1,940 |
1,944 |
-0.36% |
77,500 |
| 2025/3/19 |
1,889 |
1,967 |
1,886 |
1,951 |
+3.28% |
110,100 |
| 2025/3/18 |
1,870 |
1,897 |
1,865 |
1,889 |
+0.59% |
138,100 |
| 2025/3/17 |
1,870 |
1,889 |
1,862 |
1,878 |
+0.32% |
79,900 |
| 2025/3/14 |
1,878 |
1,884 |
1,855 |
1,872 |
+0.11% |
98,800 |
| 2025/3/13 |
1,880 |
1,894 |
1,856 |
1,870 |
-0.11% |
66,900 |
| 2025/3/12 |
1,855 |
1,874 |
1,848 |
1,872 |
+1.24% |
77,400 |
| 2025/3/11 |
1,841 |
1,849 |
1,825 |
1,849 |
-0.59% |
97,800 |
| 2025/3/10 |
1,890 |
1,890 |
1,850 |
1,860 |
-1.74% |
55,000 |
| 2025/3/7 |
1,860 |
1,894 |
1,847 |
1,893 |
-0.26% |
74,400 |
| 2025/3/6 |
1,899 |
1,909 |
1,890 |
1,898 |
+1.17% |
65,600 |
| 2025/3/5 |
1,865 |
1,885 |
1,865 |
1,876 |
+1.19% |
71,500 |
| 2025/3/4 |
1,875 |
1,877 |
1,851 |
1,854 |
-0.91% |
59,800 |
| 2025/3/3 |
1,865 |
1,874 |
1,858 |
1,871 |
+1.14% |
65,700 |
| 2025/2/28 |
1,850 |
1,872 |
1,849 |
1,850 |
+0.11% |
110,100 |
| 2025/2/27 |
1,820 |
1,848 |
1,807 |
1,848 |
+1.82% |
82,500 |
| 2025/2/26 |
1,810 |
1,828 |
1,803 |
1,815 |
-0.82% |
66,400 |
| 2025/2/25 |
1,830 |
1,840 |
1,822 |
1,830 |
-0.87% |
58,600 |
| 2025/2/21 |
1,851 |
1,854 |
1,843 |
1,846 |
-0.43% |
68,000 |
| 2025/2/20 |
1,850 |
1,864 |
1,849 |
1,854 |
-0.54% |
77,900 |
| 2025/2/19 |
1,854 |
1,864 |
1,850 |
1,864 |
-0.05% |
57,100 |
| 2025/2/18 |
1,859 |
1,869 |
1,854 |
1,865 |
+0.38% |
41,400 |
| 2025/2/17 |
1,871 |
1,881 |
1,853 |
1,858 |
-0.69% |
49,900 |
| 2025/2/14 |
1,902 |
1,909 |
1,871 |
1,871 |
-1.73% |
56,700 |
| 2025/2/13 |
1,891 |
1,913 |
1,884 |
1,904 |
+1.76% |
85,500 |
| 2025/2/12 |
1,893 |
1,919 |
1,867 |
1,871 |
-0.80% |
108,600 |
| 2025/2/10 |
1,899 |
1,909 |
1,867 |
1,886 |
-2.23% |
125,800 |
|
