| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,660 |
2,662 |
2,594 |
2,606 |
-2.03% |
47,200 |
| 2025/8/14 |
2,624 |
2,704 |
2,614 |
2,660 |
+1.37% |
57,000 |
| 2025/8/13 |
2,584 |
2,694 |
2,560 |
2,624 |
+1.71% |
78,900 |
| 2025/8/12 |
2,611 |
2,637 |
2,562 |
2,580 |
-1.98% |
48,000 |
| 2025/8/8 |
2,645 |
2,684 |
2,626 |
2,632 |
-0.49% |
42,800 |
| 2025/8/7 |
2,585 |
2,670 |
2,585 |
2,645 |
+2.48% |
59,900 |
| 2025/8/6 |
2,650 |
2,700 |
2,581 |
2,581 |
+0.47% |
66,800 |
| 2025/8/5 |
2,532 |
2,599 |
2,513 |
2,569 |
+1.46% |
77,300 |
| 2025/8/4 |
2,373 |
2,550 |
2,348 |
2,532 |
+3.18% |
100,400 |
| 2025/8/1 |
2,450 |
2,500 |
2,410 |
2,454 |
+0.16% |
80,800 |
| 2025/7/31 |
2,472 |
2,493 |
2,418 |
2,450 |
-0.49% |
79,400 |
| 2025/7/30 |
2,422 |
2,476 |
2,391 |
2,462 |
+0.04% |
59,100 |
| 2025/7/29 |
2,474 |
2,518 |
2,459 |
2,461 |
-2.03% |
58,500 |
| 2025/7/28 |
2,580 |
2,580 |
2,507 |
2,512 |
-3.64% |
59,900 |
| 2025/7/25 |
2,572 |
2,626 |
2,572 |
2,607 |
+0.27% |
83,900 |
| 2025/7/24 |
2,697 |
2,697 |
2,575 |
2,600 |
-3.56% |
167,200 |
| 2025/7/23 |
2,771 |
2,820 |
2,571 |
2,696 |
-1.39% |
281,800 |
| 2025/7/22 |
2,680 |
2,824 |
2,680 |
2,734 |
+3.84% |
388,600 |
| 2025/7/18 |
2,530 |
2,648 |
2,524 |
2,633 |
+4.28% |
181,000 |
| 2025/7/17 |
2,482 |
2,577 |
2,478 |
2,525 |
+1.86% |
181,800 |
| 2025/7/16 |
2,491 |
2,545 |
2,443 |
2,479 |
-0.28% |
110,800 |
| 2025/7/15 |
2,440 |
2,561 |
2,401 |
2,486 |
+0.28% |
320,000 |
| 2025/7/14 |
2,305 |
2,500 |
2,305 |
2,479 |
+23.70% |
654,700 |
| 2025/7/11 |
2,000 |
2,043 |
1,978 |
2,004 |
+1.57% |
95,700 |
| 2025/7/10 |
1,967 |
1,976 |
1,945 |
1,973 |
+0.31% |
27,600 |
| 2025/7/9 |
1,938 |
1,976 |
1,913 |
1,967 |
+3.53% |
32,800 |
| 2025/7/8 |
1,900 |
1,915 |
1,888 |
1,900 |
+0.00% |
19,500 |
| 2025/7/7 |
1,897 |
1,938 |
1,897 |
1,900 |
+0.11% |
21,700 |
| 2025/7/4 |
1,902 |
1,915 |
1,882 |
1,898 |
-0.21% |
12,500 |
| 2025/7/3 |
1,906 |
1,914 |
1,880 |
1,902 |
-0.58% |
28,700 |
| 2025/7/2 |
1,950 |
1,950 |
1,905 |
1,913 |
-2.65% |
30,900 |
| 2025/7/1 |
2,006 |
2,015 |
1,955 |
1,965 |
-2.04% |
24,500 |
| 2025/6/30 |
2,008 |
2,040 |
1,999 |
2,006 |
+0.40% |
31,000 |
| 2025/6/27 |
1,981 |
2,015 |
1,981 |
1,998 |
+1.42% |
28,800 |
| 2025/6/26 |
1,981 |
2,017 |
1,952 |
1,970 |
-0.56% |
26,300 |
| 2025/6/25 |
1,963 |
2,009 |
1,942 |
1,981 |
+1.02% |
38,500 |
| 2025/6/24 |
1,938 |
1,985 |
1,929 |
1,961 |
+1.87% |
21,100 |
| 2025/6/23 |
1,947 |
1,951 |
1,917 |
1,925 |
-2.04% |
24,900 |
| 2025/6/20 |
2,002 |
2,002 |
1,963 |
1,965 |
-2.19% |
24,000 |
| 2025/6/19 |
1,995 |
2,045 |
1,995 |
2,009 |
+0.40% |
19,700 |
| 2025/6/18 |
1,994 |
2,033 |
1,987 |
2,001 |
-0.55% |
27,000 |
| 2025/6/17 |
2,044 |
2,044 |
1,990 |
2,012 |
-2.19% |
32,300 |
| 2025/6/16 |
2,000 |
2,066 |
1,980 |
2,057 |
+2.29% |
26,100 |
| 2025/6/13 |
2,085 |
2,088 |
1,997 |
2,011 |
-1.61% |
29,200 |
| 2025/6/12 |
2,040 |
2,054 |
2,016 |
2,044 |
+0.99% |
21,000 |
| 2025/6/11 |
2,046 |
2,059 |
2,021 |
2,024 |
-0.30% |
21,600 |
| 2025/6/10 |
2,016 |
2,039 |
2,001 |
2,030 |
+0.84% |
23,000 |
| 2025/6/9 |
1,975 |
2,014 |
1,958 |
2,013 |
+2.55% |
33,900 |
| 2025/6/6 |
1,959 |
1,985 |
1,949 |
1,963 |
-1.31% |
24,700 |
| 2025/6/5 |
1,958 |
2,015 |
1,956 |
1,989 |
+1.27% |
19,200 |
| 2025/6/4 |
1,989 |
1,998 |
1,960 |
1,964 |
-0.41% |
31,500 |
| 2025/6/3 |
2,012 |
2,038 |
1,972 |
1,972 |
-2.38% |
22,400 |
| 2025/6/2 |
2,015 |
2,050 |
2,010 |
2,020 |
-0.39% |
27,300 |
| 2025/5/30 |
1,955 |
2,048 |
1,955 |
2,028 |
+3.00% |
46,200 |
| 2025/5/29 |
1,998 |
1,998 |
1,966 |
1,969 |
-0.25% |
13,900 |
| 2025/5/28 |
2,005 |
2,007 |
1,974 |
1,974 |
-1.64% |
26,500 |
| 2025/5/27 |
1,984 |
2,008 |
1,970 |
2,007 |
+2.14% |
21,400 |
| 2025/5/26 |
1,940 |
1,984 |
1,929 |
1,965 |
+1.29% |
24,500 |
| 2025/5/23 |
1,941 |
1,969 |
1,929 |
1,940 |
-0.26% |
30,400 |
| 2025/5/22 |
1,950 |
1,975 |
1,941 |
1,945 |
-1.17% |
27,800 |
| 2025/5/21 |
2,005 |
2,005 |
1,954 |
1,968 |
-1.85% |
30,400 |
| 2025/5/20 |
1,978 |
2,035 |
1,927 |
2,005 |
+1.78% |
65,100 |
| 2025/5/19 |
2,030 |
2,040 |
1,961 |
1,970 |
-1.45% |
41,400 |
| 2025/5/16 |
2,022 |
2,036 |
1,973 |
1,999 |
-0.05% |
44,600 |
| 2025/5/15 |
1,986 |
2,002 |
1,961 |
2,000 |
-0.35% |
41,400 |
| 2025/5/14 |
1,930 |
2,020 |
1,930 |
2,007 |
+4.31% |
85,500 |
| 2025/5/13 |
1,950 |
1,959 |
1,922 |
1,924 |
-0.10% |
48,800 |
| 2025/5/12 |
1,918 |
1,927 |
1,880 |
1,926 |
+1.74% |
56,300 |
| 2025/5/9 |
1,810 |
1,912 |
1,808 |
1,893 |
+4.70% |
52,200 |
| 2025/5/8 |
1,830 |
1,879 |
1,808 |
1,808 |
-1.79% |
59,300 |
| 2025/5/7 |
1,832 |
1,882 |
1,821 |
1,841 |
-0.11% |
74,700 |
| 2025/5/2 |
1,843 |
1,843 |
1,780 |
1,843 |
+4.54% |
123,600 |
| 2025/5/1 |
1,743 |
1,800 |
1,743 |
1,763 |
+0.51% |
31,700 |
| 2025/4/30 |
1,780 |
1,836 |
1,741 |
1,754 |
-1.68% |
70,400 |
| 2025/4/28 |
1,740 |
1,791 |
1,712 |
1,784 |
+3.84% |
76,600 |
| 2025/4/25 |
1,705 |
1,752 |
1,705 |
1,718 |
+1.78% |
48,600 |
| 2025/4/24 |
1,692 |
1,695 |
1,672 |
1,688 |
+0.78% |
30,200 |
| 2025/4/23 |
1,652 |
1,705 |
1,650 |
1,675 |
+3.91% |
101,800 |
| 2025/4/22 |
1,622 |
1,645 |
1,581 |
1,612 |
-3.01% |
39,100 |
| 2025/4/21 |
1,667 |
1,689 |
1,642 |
1,662 |
+1.47% |
32,000 |
| 2025/4/18 |
1,659 |
1,660 |
1,626 |
1,638 |
-1.33% |
20,400 |
| 2025/4/17 |
1,588 |
1,673 |
1,588 |
1,660 |
+4.53% |
44,700 |
| 2025/4/16 |
1,632 |
1,660 |
1,561 |
1,588 |
-3.52% |
38,900 |
| 2025/4/15 |
1,643 |
1,678 |
1,624 |
1,646 |
+0.18% |
56,700 |
| 2025/4/14 |
1,609 |
1,665 |
1,602 |
1,643 |
+9.61% |
191,500 |
| 2025/4/11 |
1,416 |
1,500 |
1,392 |
1,499 |
+2.74% |
45,400 |
| 2025/4/10 |
1,487 |
1,487 |
1,420 |
1,459 |
+9.12% |
34,900 |
| 2025/4/9 |
1,321 |
1,365 |
1,298 |
1,337 |
-3.19% |
52,000 |
| 2025/4/8 |
1,305 |
1,392 |
1,305 |
1,381 |
+11.28% |
39,000 |
| 2025/4/7 |
1,235 |
1,300 |
1,223 |
1,241 |
-14.12% |
82,600 |
| 2025/4/4 |
1,502 |
1,534 |
1,401 |
1,445 |
-7.55% |
73,100 |
| 2025/4/3 |
1,534 |
1,578 |
1,514 |
1,563 |
-3.16% |
57,500 |
| 2025/4/2 |
1,587 |
1,615 |
1,565 |
1,614 |
+1.70% |
28,800 |
| 2025/4/1 |
1,636 |
1,636 |
1,581 |
1,587 |
-1.98% |
28,100 |
| 2025/3/31 |
1,631 |
1,631 |
1,585 |
1,619 |
-2.47% |
39,200 |
| 2025/3/28 |
1,692 |
1,692 |
1,659 |
1,660 |
-1.31% |
25,600 |
| 2025/3/27 |
1,667 |
1,682 |
1,663 |
1,682 |
-0.65% |
16,000 |
| 2025/3/26 |
1,653 |
1,710 |
1,652 |
1,693 |
+2.36% |
27,400 |
| 2025/3/25 |
1,696 |
1,696 |
1,650 |
1,654 |
-1.72% |
26,200 |
| 2025/3/24 |
1,710 |
1,718 |
1,676 |
1,683 |
-0.82% |
19,800 |
| 2025/3/21 |
1,700 |
1,714 |
1,680 |
1,697 |
-0.18% |
21,700 |
| 2025/3/19 |
1,685 |
1,714 |
1,675 |
1,700 |
+0.89% |
26,400 |
| 2025/3/18 |
1,694 |
1,709 |
1,673 |
1,685 |
+0.06% |
30,500 |
| 2025/3/17 |
1,696 |
1,696 |
1,651 |
1,684 |
+0.06% |
44,300 |
| 2025/3/14 |
1,637 |
1,706 |
1,637 |
1,683 |
+1.02% |
32,300 |
| 2025/3/13 |
1,714 |
1,719 |
1,653 |
1,666 |
-1.42% |
25,200 |
| 2025/3/12 |
1,654 |
1,724 |
1,650 |
1,690 |
+1.99% |
25,900 |
| 2025/3/11 |
1,676 |
1,709 |
1,634 |
1,657 |
-3.10% |
88,200 |
| 2025/3/10 |
1,735 |
1,735 |
1,680 |
1,710 |
-1.44% |
34,400 |
| 2025/3/7 |
1,757 |
1,757 |
1,721 |
1,735 |
-1.92% |
17,600 |
| 2025/3/6 |
1,775 |
1,783 |
1,757 |
1,769 |
+0.06% |
14,800 |
| 2025/3/5 |
1,760 |
1,781 |
1,745 |
1,768 |
-0.62% |
9,600 |
| 2025/3/4 |
1,802 |
1,802 |
1,749 |
1,779 |
-1.39% |
22,400 |
| 2025/3/3 |
1,833 |
1,851 |
1,801 |
1,804 |
-1.15% |
13,600 |
| 2025/2/28 |
1,820 |
1,825 |
1,784 |
1,825 |
-0.49% |
26,400 |
| 2025/2/27 |
1,810 |
1,840 |
1,790 |
1,834 |
+0.88% |
17,200 |
| 2025/2/26 |
1,850 |
1,860 |
1,812 |
1,818 |
-3.04% |
32,100 |
| 2025/2/25 |
1,872 |
1,895 |
1,863 |
1,875 |
-1.94% |
19,700 |
| 2025/2/21 |
1,928 |
1,931 |
1,892 |
1,912 |
-0.88% |
31,200 |
| 2025/2/20 |
1,989 |
1,990 |
1,923 |
1,929 |
-3.07% |
32,000 |
| 2025/2/19 |
1,959 |
1,990 |
1,959 |
1,990 |
+1.58% |
29,400 |
| 2025/2/18 |
1,950 |
1,974 |
1,936 |
1,959 |
+0.77% |
19,800 |
| 2025/2/17 |
1,929 |
1,979 |
1,929 |
1,944 |
+0.99% |
29,800 |
|
