| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
2,669 |
2,710 |
2,669 |
2,692 |
+1.43% |
38,000 |
| 2025/8/7 |
2,619 |
2,657 |
2,612 |
2,654 |
+0.84% |
85,300 |
| 2025/8/6 |
2,566 |
2,640 |
2,565 |
2,632 |
+3.38% |
66,400 |
| 2025/8/5 |
2,561 |
2,571 |
2,520 |
2,546 |
+0.12% |
53,700 |
| 2025/8/4 |
2,522 |
2,561 |
2,507 |
2,543 |
+0.63% |
57,500 |
| 2025/8/1 |
2,483 |
2,528 |
2,483 |
2,527 |
+2.56% |
56,500 |
| 2025/7/31 |
2,454 |
2,464 |
2,429 |
2,464 |
+1.44% |
41,000 |
| 2025/7/30 |
2,416 |
2,461 |
2,416 |
2,429 |
+0.16% |
35,800 |
| 2025/7/29 |
2,422 |
2,437 |
2,412 |
2,425 |
-0.21% |
25,100 |
| 2025/7/28 |
2,465 |
2,486 |
2,426 |
2,430 |
-1.50% |
43,600 |
| 2025/7/25 |
2,457 |
2,468 |
2,430 |
2,467 |
+0.94% |
36,400 |
| 2025/7/24 |
2,432 |
2,457 |
2,425 |
2,444 |
+0.83% |
32,000 |
| 2025/7/23 |
2,459 |
2,460 |
2,415 |
2,424 |
-1.66% |
45,300 |
| 2025/7/22 |
2,450 |
2,477 |
2,426 |
2,465 |
+1.02% |
21,800 |
| 2025/7/18 |
2,484 |
2,484 |
2,440 |
2,440 |
-1.93% |
20,100 |
| 2025/7/17 |
2,490 |
2,514 |
2,486 |
2,488 |
-0.56% |
21,900 |
| 2025/7/16 |
2,503 |
2,516 |
2,464 |
2,502 |
-0.71% |
18,300 |
| 2025/7/15 |
2,532 |
2,545 |
2,520 |
2,520 |
-0.47% |
11,000 |
| 2025/7/14 |
2,559 |
2,567 |
2,532 |
2,532 |
-0.86% |
16,100 |
| 2025/7/11 |
2,560 |
2,576 |
2,536 |
2,554 |
+0.43% |
32,000 |
| 2025/7/10 |
2,544 |
2,553 |
2,525 |
2,543 |
+0.00% |
21,900 |
| 2025/7/9 |
2,536 |
2,561 |
2,524 |
2,543 |
+0.39% |
11,500 |
| 2025/7/8 |
2,530 |
2,543 |
2,525 |
2,533 |
+0.04% |
13,900 |
| 2025/7/7 |
2,540 |
2,551 |
2,528 |
2,532 |
+0.08% |
9,500 |
| 2025/7/4 |
2,520 |
2,547 |
2,520 |
2,530 |
+0.00% |
9,400 |
| 2025/7/3 |
2,532 |
2,540 |
2,505 |
2,530 |
-0.04% |
12,500 |
| 2025/7/2 |
2,533 |
2,554 |
2,513 |
2,531 |
-0.16% |
10,100 |
| 2025/7/1 |
2,550 |
2,577 |
2,535 |
2,535 |
-0.31% |
8,800 |
| 2025/6/30 |
2,584 |
2,585 |
2,543 |
2,543 |
-0.93% |
11,800 |
| 2025/6/27 |
2,561 |
2,570 |
2,541 |
2,567 |
-0.16% |
12,400 |
| 2025/6/26 |
2,582 |
2,588 |
2,551 |
2,571 |
+0.04% |
21,600 |
| 2025/6/25 |
2,549 |
2,573 |
2,536 |
2,570 |
+0.82% |
15,200 |
| 2025/6/24 |
2,560 |
2,560 |
2,516 |
2,549 |
-0.20% |
18,800 |
| 2025/6/23 |
2,523 |
2,589 |
2,515 |
2,554 |
+1.55% |
25,000 |
| 2025/6/20 |
2,530 |
2,530 |
2,501 |
2,515 |
-0.59% |
18,100 |
| 2025/6/19 |
2,492 |
2,530 |
2,474 |
2,530 |
+1.52% |
14,100 |
| 2025/6/18 |
2,466 |
2,510 |
2,465 |
2,492 |
+1.47% |
15,800 |
| 2025/6/17 |
2,452 |
2,472 |
2,432 |
2,456 |
+0.16% |
8,400 |
| 2025/6/16 |
2,431 |
2,462 |
2,430 |
2,452 |
+1.24% |
8,600 |
| 2025/6/13 |
2,413 |
2,438 |
2,387 |
2,422 |
-0.66% |
13,300 |
| 2025/6/12 |
2,403 |
2,449 |
2,403 |
2,438 |
+1.46% |
16,000 |
| 2025/6/11 |
2,341 |
2,408 |
2,341 |
2,403 |
+2.47% |
12,600 |
| 2025/6/10 |
2,356 |
2,365 |
2,340 |
2,345 |
-1.05% |
9,000 |
| 2025/6/9 |
2,386 |
2,386 |
2,353 |
2,370 |
-0.46% |
6,800 |
| 2025/6/6 |
2,364 |
2,388 |
2,350 |
2,381 |
+0.72% |
8,000 |
| 2025/6/5 |
2,349 |
2,377 |
2,349 |
2,364 |
+0.08% |
4,900 |
| 2025/6/4 |
2,346 |
2,368 |
2,346 |
2,362 |
+0.68% |
6,500 |
| 2025/6/3 |
2,337 |
2,357 |
2,323 |
2,346 |
+0.09% |
11,000 |
| 2025/6/2 |
2,390 |
2,390 |
2,336 |
2,344 |
-1.92% |
18,700 |
| 2025/5/30 |
2,381 |
2,405 |
2,380 |
2,390 |
+0.00% |
6,400 |
| 2025/5/29 |
2,402 |
2,413 |
2,381 |
2,390 |
-0.58% |
9,700 |
| 2025/5/28 |
2,412 |
2,422 |
2,395 |
2,404 |
-0.33% |
15,800 |
| 2025/5/27 |
2,416 |
2,428 |
2,403 |
2,412 |
+0.21% |
6,300 |
| 2025/5/26 |
2,420 |
2,448 |
2,400 |
2,407 |
-0.41% |
11,000 |
| 2025/5/23 |
2,408 |
2,449 |
2,403 |
2,417 |
+1.17% |
15,900 |
| 2025/5/22 |
2,370 |
2,414 |
2,360 |
2,389 |
+0.29% |
14,600 |
| 2025/5/21 |
2,358 |
2,415 |
2,358 |
2,382 |
+1.23% |
15,000 |
| 2025/5/20 |
2,396 |
2,397 |
2,350 |
2,353 |
-1.59% |
13,800 |
| 2025/5/19 |
2,360 |
2,391 |
2,352 |
2,391 |
+0.72% |
13,500 |
| 2025/5/16 |
2,355 |
2,399 |
2,355 |
2,374 |
+0.76% |
10,500 |
| 2025/5/15 |
2,390 |
2,390 |
2,354 |
2,356 |
-1.46% |
8,300 |
| 2025/5/14 |
2,420 |
2,423 |
2,350 |
2,391 |
-1.32% |
16,500 |
| 2025/5/13 |
2,451 |
2,464 |
2,423 |
2,423 |
-0.98% |
12,800 |
| 2025/5/12 |
2,453 |
2,472 |
2,437 |
2,447 |
-0.24% |
8,800 |
| 2025/5/9 |
2,444 |
2,481 |
2,442 |
2,453 |
+0.53% |
12,100 |
| 2025/5/8 |
2,434 |
2,452 |
2,420 |
2,440 |
+0.25% |
11,500 |
| 2025/5/7 |
2,328 |
2,497 |
2,328 |
2,434 |
+3.53% |
42,900 |
| 2025/5/2 |
2,379 |
2,397 |
2,350 |
2,351 |
-1.67% |
17,200 |
| 2025/5/1 |
2,440 |
2,440 |
2,360 |
2,391 |
-2.05% |
34,400 |
| 2025/4/30 |
2,449 |
2,468 |
2,417 |
2,441 |
-0.41% |
19,100 |
| 2025/4/28 |
2,475 |
2,500 |
2,441 |
2,451 |
-0.61% |
21,700 |
| 2025/4/25 |
2,432 |
2,475 |
2,409 |
2,466 |
+1.36% |
23,500 |
| 2025/4/24 |
2,520 |
2,521 |
2,420 |
2,433 |
-3.38% |
21,600 |
| 2025/4/23 |
2,484 |
2,548 |
2,481 |
2,518 |
+1.04% |
25,800 |
| 2025/4/22 |
2,462 |
2,529 |
2,455 |
2,492 |
+0.24% |
29,300 |
| 2025/4/21 |
2,496 |
2,558 |
2,471 |
2,486 |
-1.39% |
32,200 |
| 2025/4/18 |
2,480 |
2,521 |
2,447 |
2,521 |
+3.11% |
39,600 |
| 2025/4/17 |
2,392 |
2,480 |
2,392 |
2,445 |
+1.16% |
51,500 |
| 2025/4/16 |
2,283 |
2,429 |
2,283 |
2,417 |
+5.87% |
56,000 |
| 2025/4/15 |
2,279 |
2,301 |
2,253 |
2,283 |
+0.18% |
41,500 |
| 2025/4/14 |
2,218 |
2,299 |
2,180 |
2,279 |
+2.75% |
39,600 |
| 2025/4/11 |
2,184 |
2,247 |
2,141 |
2,218 |
-0.18% |
19,100 |
| 2025/4/10 |
2,175 |
2,250 |
2,126 |
2,222 |
+6.21% |
51,300 |
| 2025/4/9 |
2,072 |
2,125 |
2,052 |
2,092 |
-0.52% |
25,600 |
| 2025/4/8 |
2,067 |
2,123 |
2,066 |
2,103 |
+5.10% |
24,000 |
| 2025/4/7 |
1,980 |
2,040 |
1,968 |
2,001 |
-5.30% |
32,400 |
| 2025/4/4 |
2,105 |
2,141 |
2,084 |
2,113 |
-1.95% |
26,600 |
| 2025/4/3 |
2,100 |
2,169 |
2,100 |
2,155 |
-0.32% |
19,800 |
| 2025/4/2 |
2,196 |
2,196 |
2,142 |
2,162 |
-1.73% |
16,200 |
| 2025/4/1 |
2,186 |
2,221 |
2,185 |
2,200 |
+1.01% |
15,700 |
| 2025/3/31 |
2,196 |
2,210 |
2,169 |
2,178 |
-1.18% |
22,800 |
| 2025/3/28 |
2,249 |
2,252 |
2,194 |
2,204 |
-0.68% |
29,700 |
| 2025/3/27 |
2,220 |
2,247 |
2,195 |
2,219 |
-0.54% |
28,400 |
| 2025/3/26 |
2,191 |
2,231 |
2,159 |
2,231 |
+1.83% |
37,500 |
| 2025/3/25 |
2,133 |
2,193 |
2,133 |
2,191 |
+3.15% |
35,000 |
| 2025/3/24 |
2,121 |
2,127 |
2,104 |
2,124 |
+0.05% |
17,600 |
| 2025/3/21 |
2,120 |
2,130 |
2,110 |
2,123 |
+0.14% |
13,900 |
| 2025/3/19 |
2,110 |
2,126 |
2,090 |
2,120 |
+0.00% |
17,500 |
| 2025/3/18 |
2,093 |
2,125 |
2,090 |
2,120 |
+1.29% |
28,200 |
| 2025/3/17 |
2,090 |
2,098 |
2,076 |
2,093 |
+0.14% |
23,900 |
| 2025/3/14 |
2,059 |
2,091 |
2,058 |
2,090 |
+1.26% |
30,700 |
| 2025/3/13 |
2,030 |
2,072 |
2,030 |
2,064 |
+1.33% |
41,600 |
| 2025/3/12 |
2,003 |
2,037 |
1,997 |
2,037 |
+1.70% |
49,400 |
| 2025/3/11 |
1,980 |
2,005 |
1,980 |
2,003 |
+0.81% |
40,700 |
| 2025/3/10 |
1,987 |
1,994 |
1,985 |
1,987 |
+0.10% |
17,600 |
| 2025/3/7 |
1,978 |
1,987 |
1,960 |
1,985 |
+0.35% |
20,200 |
| 2025/3/6 |
1,991 |
1,994 |
1,970 |
1,978 |
-0.15% |
30,000 |
| 2025/3/5 |
1,987 |
1,999 |
1,981 |
1,981 |
-0.20% |
39,400 |
| 2025/3/4 |
1,966 |
1,985 |
1,964 |
1,985 |
+0.86% |
28,000 |
| 2025/3/3 |
1,955 |
1,972 |
1,950 |
1,968 |
+1.55% |
27,200 |
| 2025/2/28 |
1,956 |
1,959 |
1,928 |
1,938 |
-0.92% |
43,700 |
| 2025/2/27 |
1,945 |
1,959 |
1,932 |
1,956 |
-3.12% |
96,300 |
| 2025/2/26 |
2,029 |
2,029 |
2,009 |
2,019 |
-0.15% |
100,600 |
| 2025/2/25 |
2,011 |
2,022 |
2,003 |
2,022 |
+1.40% |
51,600 |
| 2025/2/21 |
1,995 |
1,995 |
1,987 |
1,994 |
+0.15% |
33,500 |
| 2025/2/20 |
1,997 |
1,999 |
1,982 |
1,991 |
+0.00% |
44,100 |
| 2025/2/19 |
2,000 |
2,004 |
1,986 |
1,991 |
-0.45% |
43,900 |
| 2025/2/18 |
1,995 |
2,005 |
1,983 |
2,000 |
+0.55% |
36,200 |
| 2025/2/17 |
1,992 |
1,999 |
1,989 |
1,989 |
-0.40% |
103,500 |
| 2025/2/14 |
2,004 |
2,004 |
1,991 |
1,997 |
-0.60% |
66,900 |
| 2025/2/13 |
1,998 |
2,009 |
1,995 |
2,009 |
+0.45% |
42,600 |
| 2025/2/12 |
2,012 |
2,019 |
1,995 |
2,000 |
-0.84% |
56,800 |
| 2025/2/10 |
2,015 |
2,024 |
2,015 |
2,017 |
+0.05% |
30,200 |
|
