| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,819 |
2,820 |
2,819 |
2,819 |
+0.00% |
10,500 |
| 2025/8/14 |
2,819 |
2,820 |
2,819 |
2,819 |
+0.00% |
9,700 |
| 2025/8/13 |
2,819 |
2,820 |
2,819 |
2,819 |
-0.04% |
5,800 |
| 2025/8/12 |
2,819 |
2,821 |
2,819 |
2,820 |
+0.04% |
31,700 |
| 2025/8/8 |
2,820 |
2,821 |
2,819 |
2,819 |
+0.00% |
14,100 |
| 2025/8/7 |
2,819 |
2,820 |
2,819 |
2,819 |
+0.00% |
14,200 |
| 2025/8/6 |
2,819 |
2,820 |
2,818 |
2,819 |
+0.00% |
11,900 |
| 2025/8/5 |
2,819 |
2,820 |
2,819 |
2,819 |
+0.00% |
16,400 |
| 2025/8/4 |
2,819 |
2,821 |
2,819 |
2,819 |
+0.00% |
11,900 |
| 2025/8/1 |
2,819 |
2,821 |
2,817 |
2,819 |
+0.00% |
25,000 |
| 2025/7/31 |
2,818 |
2,820 |
2,816 |
2,819 |
+0.07% |
48,000 |
| 2025/7/30 |
2,819 |
2,821 |
2,816 |
2,817 |
-0.07% |
134,700 |
| 2025/7/29 |
2,819 |
2,820 |
2,818 |
2,819 |
+0.00% |
33,700 |
| 2025/7/28 |
2,820 |
2,822 |
2,818 |
2,819 |
+0.00% |
57,600 |
| 2025/7/25 |
2,823 |
2,824 |
2,818 |
2,819 |
-0.18% |
31,500 |
| 2025/7/24 |
2,820 |
2,824 |
2,820 |
2,824 |
+0.21% |
23,900 |
| 2025/7/23 |
2,819 |
2,824 |
2,818 |
2,818 |
-0.04% |
58,900 |
| 2025/7/22 |
2,819 |
2,821 |
2,818 |
2,819 |
+0.00% |
59,200 |
| 2025/7/18 |
2,822 |
2,824 |
2,819 |
2,819 |
-0.21% |
52,000 |
| 2025/7/17 |
2,826 |
2,828 |
2,825 |
2,825 |
+0.00% |
77,700 |
| 2025/7/16 |
2,825 |
2,827 |
2,825 |
2,825 |
+0.00% |
85,100 |
| 2025/7/15 |
2,826 |
2,828 |
2,825 |
2,825 |
-0.04% |
83,500 |
| 2025/7/14 |
2,825 |
2,827 |
2,825 |
2,826 |
+0.04% |
45,600 |
| 2025/7/11 |
2,827 |
2,827 |
2,825 |
2,825 |
+0.00% |
48,900 |
| 2025/7/10 |
2,825 |
2,827 |
2,825 |
2,825 |
+0.00% |
104,600 |
| 2025/7/9 |
2,824 |
2,826 |
2,824 |
2,825 |
+0.04% |
254,300 |
| 2025/7/8 |
2,824 |
2,824 |
2,823 |
2,824 |
+0.04% |
68,700 |
| 2025/7/7 |
2,824 |
2,825 |
2,823 |
2,823 |
+0.00% |
43,900 |
| 2025/7/4 |
2,823 |
2,825 |
2,823 |
2,823 |
-0.04% |
34,200 |
| 2025/7/3 |
2,824 |
2,826 |
2,823 |
2,824 |
+0.04% |
46,800 |
| 2025/7/2 |
2,826 |
2,827 |
2,823 |
2,823 |
-0.07% |
68,200 |
| 2025/7/1 |
2,825 |
2,826 |
2,825 |
2,825 |
+0.00% |
105,900 |
| 2025/6/30 |
2,823 |
2,827 |
2,823 |
2,825 |
+0.04% |
81,300 |
| 2025/6/27 |
2,823 |
2,824 |
2,822 |
2,824 |
+0.07% |
63,700 |
| 2025/6/26 |
2,823 |
2,824 |
2,822 |
2,822 |
-0.04% |
95,800 |
| 2025/6/25 |
2,823 |
2,824 |
2,822 |
2,823 |
+0.04% |
45,200 |
| 2025/6/24 |
2,823 |
2,824 |
2,822 |
2,822 |
+0.00% |
138,100 |
| 2025/6/23 |
2,822 |
2,824 |
2,822 |
2,822 |
+0.00% |
167,600 |
| 2025/6/20 |
2,822 |
2,835 |
2,822 |
2,822 |
+0.04% |
298,400 |
| 2025/6/19 |
2,822 |
2,822 |
2,821 |
2,821 |
+0.00% |
160,700 |
| 2025/6/18 |
2,823 |
2,824 |
2,821 |
2,821 |
-0.04% |
188,000 |
| 2025/6/17 |
2,821 |
2,824 |
2,821 |
2,822 |
+0.04% |
300,300 |
| 2025/6/16 |
2,822 |
2,822 |
2,821 |
2,821 |
-0.04% |
267,000 |
| 2025/6/13 |
2,822 |
2,822 |
2,821 |
2,822 |
+0.04% |
301,200 |
| 2025/6/12 |
2,822 |
2,823 |
2,821 |
2,821 |
+0.00% |
253,900 |
| 2025/6/11 |
2,822 |
2,823 |
2,821 |
2,821 |
+0.00% |
361,900 |
| 2025/6/10 |
2,822 |
2,825 |
2,821 |
2,821 |
+6.82% |
458,700 |
| 2025/6/9 |
2,641 |
2,641 |
2,641 |
2,641 |
+23.35% |
4,100 |
| 2025/6/6 |
2,221 |
2,250 |
2,127 |
2,141 |
-3.25% |
40,200 |
| 2025/6/5 |
2,174 |
2,216 |
2,174 |
2,213 |
+1.79% |
17,400 |
| 2025/6/4 |
2,145 |
2,181 |
2,145 |
2,174 |
+1.59% |
18,300 |
| 2025/6/3 |
2,120 |
2,146 |
2,118 |
2,140 |
+0.94% |
14,000 |
| 2025/6/2 |
2,100 |
2,128 |
2,096 |
2,120 |
+2.02% |
21,300 |
| 2025/5/30 |
2,047 |
2,090 |
2,027 |
2,078 |
-0.86% |
7,200 |
| 2025/5/29 |
2,038 |
2,098 |
2,038 |
2,096 |
+2.39% |
17,500 |
| 2025/5/28 |
2,069 |
2,089 |
2,045 |
2,047 |
-0.10% |
16,900 |
| 2025/5/27 |
2,050 |
2,053 |
2,040 |
2,049 |
+0.39% |
8,900 |
| 2025/5/26 |
2,020 |
2,048 |
2,011 |
2,041 |
+1.90% |
18,100 |
| 2025/5/23 |
1,990 |
2,020 |
1,989 |
2,003 |
+1.62% |
13,600 |
| 2025/5/22 |
1,971 |
2,015 |
1,966 |
1,971 |
+0.51% |
18,800 |
| 2025/5/21 |
1,910 |
1,961 |
1,910 |
1,961 |
+2.99% |
15,300 |
| 2025/5/20 |
1,965 |
1,965 |
1,904 |
1,904 |
-2.31% |
13,000 |
| 2025/5/19 |
1,919 |
1,956 |
1,919 |
1,949 |
+2.20% |
12,000 |
| 2025/5/16 |
1,907 |
1,935 |
1,893 |
1,907 |
-0.37% |
7,600 |
| 2025/5/15 |
1,901 |
1,940 |
1,894 |
1,914 |
-0.26% |
9,100 |
| 2025/5/14 |
1,957 |
1,959 |
1,908 |
1,919 |
-2.29% |
12,100 |
| 2025/5/13 |
1,998 |
2,011 |
1,964 |
1,964 |
-1.70% |
11,900 |
| 2025/5/12 |
2,024 |
2,111 |
1,930 |
1,998 |
-1.33% |
123,800 |
| 2025/5/9 |
1,958 |
2,073 |
1,958 |
2,025 |
+3.74% |
62,700 |
| 2025/5/8 |
1,957 |
1,978 |
1,933 |
1,952 |
-1.36% |
11,900 |
| 2025/5/7 |
1,917 |
2,011 |
1,903 |
1,979 |
+2.91% |
67,800 |
| 2025/5/2 |
1,919 |
1,980 |
1,884 |
1,923 |
+1.58% |
42,500 |
| 2025/5/1 |
1,906 |
1,923 |
1,889 |
1,893 |
-1.87% |
13,300 |
| 2025/4/30 |
1,907 |
1,943 |
1,885 |
1,929 |
+2.28% |
13,600 |
| 2025/4/28 |
1,924 |
1,943 |
1,886 |
1,886 |
-2.53% |
24,000 |
| 2025/4/25 |
1,928 |
1,956 |
1,915 |
1,935 |
+1.15% |
92,300 |
| 2025/4/24 |
1,970 |
1,970 |
1,898 |
1,913 |
-2.79% |
7,200 |
| 2025/4/23 |
1,951 |
1,974 |
1,915 |
1,968 |
+2.88% |
12,000 |
| 2025/4/22 |
1,886 |
1,945 |
1,886 |
1,913 |
+1.43% |
11,300 |
| 2025/4/21 |
1,892 |
1,918 |
1,874 |
1,886 |
-1.57% |
12,700 |
| 2025/4/18 |
1,873 |
1,929 |
1,866 |
1,916 |
+3.74% |
13,100 |
| 2025/4/17 |
1,857 |
1,857 |
1,845 |
1,847 |
-0.59% |
13,100 |
| 2025/4/16 |
1,862 |
1,874 |
1,857 |
1,858 |
-0.11% |
8,400 |
| 2025/4/15 |
1,879 |
1,900 |
1,860 |
1,860 |
-1.01% |
18,000 |
| 2025/4/14 |
1,883 |
1,886 |
1,868 |
1,879 |
+0.59% |
8,700 |
| 2025/4/11 |
1,842 |
1,881 |
1,792 |
1,868 |
-0.74% |
18,200 |
| 2025/4/10 |
1,915 |
1,915 |
1,860 |
1,882 |
+4.67% |
20,200 |
| 2025/4/9 |
1,820 |
1,831 |
1,754 |
1,798 |
-3.07% |
32,900 |
| 2025/4/8 |
1,794 |
1,865 |
1,792 |
1,855 |
+6.67% |
23,400 |
| 2025/4/7 |
1,720 |
1,780 |
1,693 |
1,739 |
-5.49% |
39,500 |
| 2025/4/4 |
1,870 |
1,886 |
1,805 |
1,840 |
-3.41% |
62,900 |
| 2025/4/3 |
1,906 |
1,933 |
1,902 |
1,905 |
-3.74% |
25,200 |
| 2025/4/2 |
2,000 |
2,000 |
1,937 |
1,979 |
-0.65% |
27,000 |
| 2025/4/1 |
1,986 |
2,027 |
1,986 |
1,992 |
+0.30% |
26,400 |
| 2025/3/31 |
2,020 |
2,044 |
1,986 |
1,986 |
-2.07% |
19,600 |
| 2025/3/28 |
2,037 |
2,067 |
2,021 |
2,028 |
-1.89% |
17,500 |
| 2025/3/27 |
2,035 |
2,104 |
2,035 |
2,067 |
+0.78% |
34,400 |
| 2025/3/26 |
2,080 |
2,088 |
2,025 |
2,051 |
-0.87% |
27,200 |
| 2025/3/25 |
2,033 |
2,091 |
2,033 |
2,069 |
+1.62% |
14,700 |
| 2025/3/24 |
2,084 |
2,084 |
2,036 |
2,036 |
-0.83% |
12,500 |
| 2025/3/21 |
2,021 |
2,069 |
2,021 |
2,053 |
+0.10% |
15,800 |
| 2025/3/19 |
2,040 |
2,068 |
2,037 |
2,051 |
-0.87% |
15,600 |
| 2025/3/18 |
2,069 |
2,100 |
2,069 |
2,069 |
-0.72% |
13,900 |
| 2025/3/17 |
2,077 |
2,110 |
2,077 |
2,084 |
-0.48% |
16,900 |
| 2025/3/14 |
2,100 |
2,118 |
2,091 |
2,094 |
-0.66% |
18,200 |
| 2025/3/13 |
2,086 |
2,140 |
2,086 |
2,108 |
-1.17% |
27,800 |
| 2025/3/12 |
2,023 |
2,147 |
2,023 |
2,133 |
+3.39% |
38,200 |
| 2025/3/11 |
2,021 |
2,078 |
2,002 |
2,063 |
+1.53% |
58,800 |
| 2025/3/10 |
2,082 |
2,120 |
2,001 |
2,032 |
-2.68% |
101,300 |
| 2025/3/7 |
2,031 |
2,121 |
2,020 |
2,088 |
+6.97% |
161,300 |
| 2025/3/6 |
1,938 |
1,970 |
1,906 |
1,952 |
-0.66% |
45,500 |
| 2025/3/5 |
1,969 |
1,995 |
1,860 |
1,965 |
-0.35% |
93,200 |
| 2025/3/4 |
1,958 |
1,972 |
1,933 |
1,972 |
+0.51% |
18,600 |
| 2025/3/3 |
1,938 |
1,970 |
1,935 |
1,962 |
+2.29% |
16,400 |
| 2025/2/28 |
1,951 |
1,960 |
1,909 |
1,918 |
-1.64% |
16,300 |
| 2025/2/27 |
1,927 |
1,950 |
1,909 |
1,950 |
+2.15% |
15,100 |
| 2025/2/26 |
1,928 |
1,932 |
1,892 |
1,909 |
+0.37% |
19,200 |
| 2025/2/25 |
1,925 |
1,929 |
1,888 |
1,902 |
-0.58% |
19,900 |
| 2025/2/21 |
1,891 |
1,916 |
1,883 |
1,913 |
+1.43% |
7,800 |
| 2025/2/20 |
1,892 |
1,915 |
1,886 |
1,886 |
-0.16% |
16,600 |
| 2025/2/19 |
1,919 |
1,922 |
1,873 |
1,889 |
-1.56% |
23,400 |
| 2025/2/18 |
1,930 |
1,930 |
1,907 |
1,919 |
-0.78% |
17,000 |
| 2025/2/17 |
1,942 |
1,967 |
1,925 |
1,934 |
-0.10% |
11,400 |
|
