| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
2,236 |
2,245 |
2,226 |
2,245 |
+0.40% |
2,700 |
| 2025/8/7 |
2,234 |
2,246 |
2,224 |
2,236 |
+0.09% |
4,300 |
| 2025/8/6 |
2,240 |
2,250 |
2,225 |
2,234 |
-0.27% |
3,400 |
| 2025/8/5 |
2,254 |
2,254 |
2,228 |
2,240 |
-0.18% |
5,000 |
| 2025/8/4 |
2,242 |
2,262 |
2,234 |
2,244 |
-0.80% |
2,600 |
| 2025/8/1 |
2,261 |
2,263 |
2,241 |
2,262 |
+0.04% |
2,400 |
| 2025/7/31 |
2,262 |
2,263 |
2,243 |
2,261 |
+0.31% |
2,800 |
| 2025/7/30 |
2,253 |
2,262 |
2,253 |
2,254 |
+0.04% |
900 |
| 2025/7/29 |
2,260 |
2,260 |
2,239 |
2,253 |
+0.09% |
3,500 |
| 2025/7/28 |
2,250 |
2,260 |
2,229 |
2,251 |
+0.04% |
6,000 |
| 2025/7/25 |
2,236 |
2,250 |
2,236 |
2,250 |
+0.63% |
4,200 |
| 2025/7/24 |
2,248 |
2,249 |
2,215 |
2,236 |
+0.36% |
3,100 |
| 2025/7/23 |
2,230 |
2,235 |
2,174 |
2,228 |
+0.09% |
9,000 |
| 2025/7/22 |
2,229 |
2,229 |
2,156 |
2,226 |
+0.18% |
10,900 |
| 2025/7/18 |
2,229 |
2,229 |
2,220 |
2,222 |
+0.09% |
2,800 |
| 2025/7/17 |
2,215 |
2,224 |
2,215 |
2,220 |
+0.23% |
4,300 |
| 2025/7/16 |
2,215 |
2,216 |
2,213 |
2,215 |
+0.14% |
1,300 |
| 2025/7/15 |
2,220 |
2,229 |
2,210 |
2,212 |
+0.09% |
3,500 |
| 2025/7/14 |
2,225 |
2,225 |
2,204 |
2,210 |
+0.14% |
3,000 |
| 2025/7/11 |
2,180 |
2,219 |
2,177 |
2,207 |
+1.38% |
12,600 |
| 2025/7/10 |
2,162 |
2,177 |
2,157 |
2,177 |
+0.69% |
5,200 |
| 2025/7/9 |
2,154 |
2,168 |
2,149 |
2,162 |
+0.70% |
5,600 |
| 2025/7/8 |
2,133 |
2,151 |
2,133 |
2,147 |
+0.14% |
5,700 |
| 2025/7/7 |
2,137 |
2,146 |
2,080 |
2,144 |
+0.56% |
3,300 |
| 2025/7/4 |
2,134 |
2,140 |
2,115 |
2,132 |
+0.14% |
2,900 |
| 2025/7/3 |
2,129 |
2,140 |
2,119 |
2,129 |
+0.14% |
4,200 |
| 2025/7/2 |
2,119 |
2,143 |
2,119 |
2,126 |
+0.14% |
3,800 |
| 2025/7/1 |
2,139 |
2,139 |
2,103 |
2,123 |
-1.21% |
6,700 |
| 2025/6/30 |
2,130 |
2,159 |
2,130 |
2,149 |
+0.47% |
8,900 |
| 2025/6/27 |
2,116 |
2,139 |
2,107 |
2,139 |
+1.57% |
7,100 |
| 2025/6/26 |
2,100 |
2,111 |
2,097 |
2,106 |
+0.24% |
3,100 |
| 2025/6/25 |
2,111 |
2,119 |
2,096 |
2,101 |
-0.10% |
4,300 |
| 2025/6/24 |
2,091 |
2,125 |
2,079 |
2,103 |
+0.72% |
22,100 |
| 2025/6/23 |
2,074 |
2,109 |
2,074 |
2,088 |
+0.10% |
6,400 |
| 2025/6/20 |
2,098 |
2,105 |
2,086 |
2,086 |
-0.43% |
5,700 |
| 2025/6/19 |
2,106 |
2,118 |
2,080 |
2,095 |
-0.62% |
12,900 |
| 2025/6/18 |
2,144 |
2,144 |
2,108 |
2,108 |
-1.68% |
9,900 |
| 2025/6/17 |
2,148 |
2,164 |
2,113 |
2,144 |
+1.95% |
54,500 |
| 2025/6/16 |
2,160 |
2,190 |
2,084 |
2,103 |
+5.68% |
103,900 |
| 2025/6/13 |
1,987 |
1,996 |
1,931 |
1,990 |
+0.00% |
24,300 |
| 2025/6/12 |
1,991 |
1,991 |
1,968 |
1,990 |
+0.00% |
14,200 |
| 2025/6/11 |
1,977 |
1,993 |
1,961 |
1,990 |
+0.71% |
15,100 |
| 2025/6/10 |
1,973 |
1,982 |
1,960 |
1,976 |
+0.51% |
10,200 |
| 2025/6/9 |
1,947 |
1,972 |
1,947 |
1,966 |
+0.98% |
6,300 |
| 2025/6/6 |
1,937 |
1,970 |
1,905 |
1,947 |
+1.46% |
9,600 |
| 2025/6/5 |
1,920 |
1,951 |
1,905 |
1,919 |
-1.69% |
6,400 |
| 2025/6/4 |
1,942 |
1,957 |
1,913 |
1,952 |
+0.57% |
10,500 |
| 2025/6/3 |
1,936 |
1,945 |
1,907 |
1,941 |
+0.26% |
5,400 |
| 2025/6/2 |
1,918 |
1,940 |
1,900 |
1,936 |
+1.47% |
9,800 |
| 2025/5/30 |
1,894 |
1,913 |
1,875 |
1,908 |
+0.74% |
5,200 |
| 2025/5/29 |
1,873 |
1,914 |
1,873 |
1,894 |
+1.12% |
6,000 |
| 2025/5/28 |
1,890 |
1,899 |
1,867 |
1,873 |
+0.38% |
9,100 |
| 2025/5/27 |
1,833 |
1,866 |
1,830 |
1,866 |
+2.36% |
6,400 |
| 2025/5/26 |
1,843 |
1,850 |
1,823 |
1,823 |
-0.49% |
5,500 |
| 2025/5/23 |
1,847 |
1,847 |
1,821 |
1,832 |
+0.55% |
5,500 |
| 2025/5/22 |
1,821 |
1,832 |
1,820 |
1,822 |
+0.05% |
3,400 |
| 2025/5/21 |
1,817 |
1,851 |
1,809 |
1,821 |
+0.77% |
10,000 |
| 2025/5/20 |
1,821 |
1,821 |
1,805 |
1,807 |
-0.61% |
3,600 |
| 2025/5/19 |
1,783 |
1,818 |
1,783 |
1,818 |
+1.28% |
6,800 |
| 2025/5/16 |
1,784 |
1,797 |
1,761 |
1,795 |
+0.67% |
7,600 |
| 2025/5/15 |
1,754 |
1,784 |
1,750 |
1,783 |
+1.60% |
5,500 |
| 2025/5/14 |
1,760 |
1,766 |
1,738 |
1,755 |
-0.23% |
9,600 |
| 2025/5/13 |
1,803 |
1,806 |
1,751 |
1,759 |
-1.01% |
8,700 |
| 2025/5/12 |
1,776 |
1,802 |
1,745 |
1,777 |
-0.11% |
22,700 |
| 2025/5/9 |
1,791 |
1,791 |
1,753 |
1,779 |
-0.34% |
9,400 |
| 2025/5/8 |
1,756 |
1,791 |
1,755 |
1,785 |
+1.71% |
11,300 |
| 2025/5/7 |
1,750 |
1,779 |
1,736 |
1,755 |
+0.29% |
40,400 |
| 2025/5/2 |
1,795 |
1,797 |
1,735 |
1,750 |
-2.34% |
40,400 |
| 2025/5/1 |
1,900 |
1,900 |
1,790 |
1,792 |
-6.13% |
78,200 |
| 2025/4/30 |
1,928 |
1,930 |
1,872 |
1,909 |
-0.99% |
25,600 |
| 2025/4/28 |
1,825 |
1,964 |
1,790 |
1,928 |
-9.44% |
102,900 |
| 2025/4/25 |
2,127 |
2,136 |
2,100 |
2,129 |
+1.19% |
51,800 |
| 2025/4/24 |
2,090 |
2,104 |
2,075 |
2,104 |
+1.15% |
23,400 |
| 2025/4/23 |
2,130 |
2,135 |
2,075 |
2,080 |
-0.76% |
37,700 |
| 2025/4/22 |
2,092 |
2,103 |
2,072 |
2,096 |
+0.72% |
20,300 |
| 2025/4/21 |
2,145 |
2,145 |
2,067 |
2,081 |
-0.95% |
31,100 |
| 2025/4/18 |
2,091 |
2,141 |
2,091 |
2,101 |
-1.55% |
29,600 |
| 2025/4/17 |
2,145 |
2,146 |
2,093 |
2,134 |
-0.28% |
11,200 |
| 2025/4/16 |
2,129 |
2,147 |
2,071 |
2,140 |
+2.29% |
31,900 |
| 2025/4/15 |
2,059 |
2,092 |
2,059 |
2,092 |
+2.05% |
10,400 |
| 2025/4/14 |
2,044 |
2,050 |
2,010 |
2,050 |
+2.50% |
11,700 |
| 2025/4/11 |
1,997 |
2,023 |
1,972 |
2,000 |
+0.00% |
22,700 |
| 2025/4/10 |
2,070 |
2,070 |
1,989 |
2,000 |
+0.86% |
13,300 |
| 2025/4/9 |
1,908 |
1,983 |
1,908 |
1,983 |
+1.80% |
16,800 |
| 2025/4/8 |
1,991 |
2,009 |
1,948 |
1,948 |
+4.12% |
10,800 |
| 2025/4/7 |
1,800 |
1,891 |
1,750 |
1,871 |
-7.56% |
24,200 |
| 2025/4/4 |
2,054 |
2,068 |
1,951 |
2,024 |
-3.66% |
24,300 |
| 2025/4/3 |
2,125 |
2,140 |
2,094 |
2,101 |
-2.73% |
22,300 |
| 2025/4/2 |
2,033 |
2,170 |
2,033 |
2,160 |
+4.40% |
25,600 |
| 2025/4/1 |
2,022 |
2,071 |
2,020 |
2,069 |
+2.32% |
9,500 |
| 2025/3/31 |
2,111 |
2,111 |
1,951 |
2,022 |
-5.07% |
42,800 |
| 2025/3/28 |
2,090 |
2,139 |
2,086 |
2,130 |
+2.11% |
23,600 |
| 2025/3/27 |
2,038 |
2,086 |
2,038 |
2,086 |
+2.46% |
5,700 |
| 2025/3/26 |
2,030 |
2,036 |
2,001 |
2,036 |
-0.68% |
4,100 |
| 2025/3/25 |
2,050 |
2,140 |
2,050 |
2,050 |
+0.00% |
15,100 |
| 2025/3/24 |
2,009 |
2,055 |
2,000 |
2,050 |
+3.38% |
5,500 |
| 2025/3/21 |
1,984 |
1,995 |
1,971 |
1,983 |
+1.54% |
2,700 |
| 2025/3/19 |
1,955 |
1,999 |
1,943 |
1,953 |
-0.10% |
7,500 |
| 2025/3/18 |
1,925 |
1,955 |
1,924 |
1,955 |
+0.26% |
9,500 |
| 2025/3/17 |
1,980 |
1,980 |
1,880 |
1,950 |
+12.07% |
49,800 |
| 2025/3/14 |
1,767 |
1,767 |
1,740 |
1,740 |
-0.29% |
2,800 |
| 2025/3/13 |
1,727 |
1,750 |
1,727 |
1,745 |
+1.04% |
700 |
| 2025/3/12 |
1,747 |
1,767 |
1,727 |
1,727 |
-1.14% |
2,000 |
| 2025/3/11 |
1,760 |
1,760 |
1,730 |
1,747 |
-0.23% |
1,700 |
| 2025/3/10 |
1,750 |
1,751 |
1,740 |
1,751 |
+0.06% |
5,500 |
| 2025/3/7 |
1,750 |
1,750 |
1,750 |
1,750 |
+0.00% |
1,400 |
| 2025/3/6 |
1,750 |
1,750 |
1,750 |
1,750 |
+0.00% |
600 |
| 2025/3/5 |
1,707 |
1,750 |
1,707 |
1,750 |
+2.52% |
1,900 |
| 2025/3/4 |
1,705 |
1,707 |
1,705 |
1,707 |
+0.12% |
200 |
| 2025/3/3 |
1,704 |
1,705 |
1,704 |
1,705 |
+0.06% |
200 |
| 2025/2/28 |
1,695 |
1,704 |
1,671 |
1,704 |
+0.35% |
600 |
| 2025/2/27 |
1,701 |
1,709 |
1,698 |
1,698 |
-0.59% |
900 |
| 2025/2/26 |
1,702 |
1,708 |
1,702 |
1,708 |
+1.91% |
300 |
| 2025/2/25 |
1,675 |
1,706 |
1,675 |
1,676 |
-1.41% |
800 |
| 2025/2/21 |
1,680 |
1,700 |
1,680 |
1,700 |
+0.00% |
600 |
| 2025/2/20 |
1,702 |
1,702 |
1,682 |
1,700 |
-0.58% |
900 |
| 2025/2/19 |
1,710 |
1,710 |
1,702 |
1,710 |
-1.33% |
1,700 |
| 2025/2/18 |
1,680 |
1,733 |
1,680 |
1,733 |
+1.94% |
1,800 |
| 2025/2/17 |
1,725 |
1,725 |
1,693 |
1,700 |
-0.29% |
600 |
| 2025/2/14 |
1,700 |
1,711 |
1,700 |
1,705 |
-0.99% |
1,000 |
| 2025/2/13 |
1,721 |
1,722 |
1,717 |
1,722 |
+0.12% |
700 |
| 2025/2/12 |
1,712 |
1,720 |
1,710 |
1,720 |
+1.18% |
600 |
| 2025/2/10 |
1,706 |
1,730 |
1,666 |
1,700 |
-0.76% |
1,000 |
|
