| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
2,441 |
2,441 |
2,402 |
2,438 |
-0.16% |
3,000 |
| 2025/8/7 |
2,398 |
2,443 |
2,397 |
2,442 |
+1.88% |
6,300 |
| 2025/8/6 |
2,376 |
2,397 |
2,372 |
2,397 |
+0.88% |
2,900 |
| 2025/8/5 |
2,369 |
2,376 |
2,368 |
2,376 |
+0.25% |
1,500 |
| 2025/8/4 |
2,380 |
2,390 |
2,367 |
2,370 |
-0.38% |
5,700 |
| 2025/8/1 |
2,349 |
2,389 |
2,349 |
2,379 |
+1.88% |
3,600 |
| 2025/7/31 |
2,329 |
2,340 |
2,329 |
2,335 |
+0.30% |
1,300 |
| 2025/7/30 |
2,323 |
2,337 |
2,318 |
2,328 |
+0.22% |
1,300 |
| 2025/7/29 |
2,340 |
2,345 |
2,323 |
2,323 |
-0.30% |
2,700 |
| 2025/7/28 |
2,317 |
2,330 |
2,305 |
2,330 |
+0.91% |
4,200 |
| 2025/7/25 |
2,290 |
2,309 |
2,280 |
2,309 |
+0.87% |
4,100 |
| 2025/7/24 |
2,278 |
2,309 |
2,265 |
2,289 |
+0.48% |
1,900 |
| 2025/7/23 |
2,273 |
2,290 |
2,260 |
2,278 |
+0.26% |
1,600 |
| 2025/7/22 |
2,250 |
2,294 |
2,235 |
2,272 |
+0.80% |
5,000 |
| 2025/7/18 |
2,274 |
2,292 |
2,246 |
2,254 |
-1.57% |
2,900 |
| 2025/7/17 |
2,284 |
2,293 |
2,273 |
2,290 |
+0.13% |
1,100 |
| 2025/7/16 |
2,285 |
2,294 |
2,276 |
2,287 |
+0.26% |
1,700 |
| 2025/7/15 |
2,304 |
2,304 |
2,281 |
2,281 |
-1.00% |
1,900 |
| 2025/7/14 |
2,315 |
2,335 |
2,304 |
2,304 |
-0.35% |
4,600 |
| 2025/7/11 |
2,322 |
2,322 |
2,298 |
2,312 |
+0.43% |
3,300 |
| 2025/7/10 |
2,317 |
2,329 |
2,280 |
2,302 |
-0.65% |
4,200 |
| 2025/7/9 |
2,309 |
2,322 |
2,300 |
2,317 |
+0.09% |
3,400 |
| 2025/7/8 |
2,254 |
2,315 |
2,254 |
2,315 |
+2.21% |
7,000 |
| 2025/7/7 |
2,262 |
2,265 |
2,255 |
2,265 |
+0.04% |
5,100 |
| 2025/7/4 |
2,301 |
2,301 |
2,264 |
2,264 |
+0.49% |
1,900 |
| 2025/7/3 |
2,276 |
2,288 |
2,235 |
2,253 |
-1.23% |
7,500 |
| 2025/7/2 |
2,274 |
2,311 |
2,274 |
2,281 |
+0.13% |
1,800 |
| 2025/7/1 |
2,263 |
2,313 |
2,252 |
2,278 |
+0.04% |
4,500 |
| 2025/6/30 |
2,291 |
2,319 |
2,277 |
2,277 |
-0.26% |
4,500 |
| 2025/6/27 |
2,343 |
2,380 |
2,283 |
2,283 |
-2.44% |
7,300 |
| 2025/6/26 |
2,297 |
2,340 |
2,297 |
2,340 |
+1.92% |
7,800 |
| 2025/6/25 |
2,307 |
2,307 |
2,262 |
2,296 |
-0.17% |
3,100 |
| 2025/6/24 |
2,276 |
2,300 |
2,232 |
2,300 |
+2.45% |
8,800 |
| 2025/6/23 |
2,261 |
2,269 |
2,223 |
2,245 |
-0.71% |
11,000 |
| 2025/6/20 |
2,318 |
2,318 |
2,261 |
2,261 |
-2.46% |
9,600 |
| 2025/6/19 |
2,305 |
2,332 |
2,270 |
2,318 |
+0.35% |
12,200 |
| 2025/6/18 |
2,361 |
2,361 |
2,280 |
2,310 |
-0.04% |
11,100 |
| 2025/6/17 |
2,306 |
2,320 |
2,280 |
2,311 |
+0.48% |
5,900 |
| 2025/6/16 |
2,359 |
2,380 |
2,286 |
2,300 |
-2.83% |
12,200 |
| 2025/6/13 |
2,408 |
2,414 |
2,367 |
2,367 |
-0.84% |
7,800 |
| 2025/6/12 |
2,340 |
2,415 |
2,330 |
2,387 |
+2.89% |
25,300 |
| 2025/6/11 |
2,354 |
2,354 |
2,311 |
2,320 |
+0.00% |
6,800 |
| 2025/6/10 |
2,423 |
2,423 |
2,285 |
2,320 |
-4.21% |
55,100 |
| 2025/6/9 |
2,410 |
2,430 |
2,374 |
2,422 |
+1.34% |
18,200 |
| 2025/6/6 |
2,390 |
2,390 |
2,360 |
2,390 |
+0.00% |
9,200 |
| 2025/6/5 |
2,415 |
2,418 |
2,351 |
2,390 |
+0.63% |
12,100 |
| 2025/6/4 |
2,307 |
2,375 |
2,302 |
2,375 |
+2.95% |
4,400 |
| 2025/6/3 |
2,343 |
2,449 |
2,283 |
2,307 |
-1.62% |
44,100 |
| 2025/6/2 |
2,292 |
2,350 |
2,259 |
2,345 |
+2.45% |
11,300 |
| 2025/5/30 |
2,205 |
2,299 |
2,183 |
2,289 |
+8.74% |
27,800 |
| 2025/5/29 |
2,140 |
2,140 |
2,105 |
2,105 |
-1.17% |
1,600 |
| 2025/5/28 |
2,161 |
2,161 |
2,128 |
2,130 |
-1.43% |
1,600 |
| 2025/5/27 |
2,179 |
2,179 |
2,155 |
2,161 |
-0.78% |
1,200 |
| 2025/5/26 |
2,170 |
2,179 |
2,169 |
2,178 |
+0.55% |
2,900 |
| 2025/5/23 |
2,146 |
2,167 |
2,135 |
2,166 |
+1.21% |
2,900 |
| 2025/5/22 |
2,111 |
2,140 |
2,111 |
2,140 |
+0.99% |
3,500 |
| 2025/5/21 |
2,100 |
2,120 |
2,100 |
2,119 |
-0.05% |
1,100 |
| 2025/5/20 |
2,080 |
2,120 |
2,080 |
2,120 |
+1.29% |
1,900 |
| 2025/5/19 |
2,064 |
2,123 |
2,064 |
2,093 |
+1.26% |
2,500 |
| 2025/5/16 |
2,131 |
2,131 |
2,021 |
2,067 |
-2.96% |
5,000 |
| 2025/5/15 |
2,107 |
2,135 |
2,080 |
2,130 |
+1.38% |
2,800 |
| 2025/5/14 |
2,135 |
2,135 |
2,099 |
2,101 |
-1.36% |
2,800 |
| 2025/5/13 |
2,123 |
2,133 |
2,089 |
2,130 |
+0.47% |
4,100 |
| 2025/5/12 |
2,049 |
2,120 |
2,010 |
2,120 |
+5.68% |
8,000 |
| 2025/5/9 |
2,010 |
2,020 |
2,003 |
2,006 |
+0.30% |
2,200 |
| 2025/5/8 |
2,009 |
2,009 |
2,000 |
2,000 |
+0.00% |
500 |
| 2025/5/7 |
1,990 |
2,013 |
1,990 |
2,000 |
+0.91% |
1,800 |
| 2025/5/2 |
2,017 |
2,017 |
1,974 |
1,982 |
-1.74% |
5,100 |
| 2025/5/1 |
2,007 |
2,017 |
1,969 |
2,017 |
+0.35% |
7,300 |
| 2025/4/30 |
2,068 |
2,068 |
2,001 |
2,010 |
+0.15% |
5,200 |
| 2025/4/28 |
1,989 |
2,033 |
1,967 |
2,007 |
-1.57% |
11,600 |
| 2025/4/25 |
2,099 |
2,127 |
2,039 |
2,039 |
-3.32% |
15,500 |
| 2025/4/24 |
2,092 |
2,118 |
2,091 |
2,109 |
+0.81% |
4,900 |
| 2025/4/23 |
2,090 |
2,110 |
2,090 |
2,092 |
+0.24% |
3,700 |
| 2025/4/22 |
2,101 |
2,134 |
2,087 |
2,087 |
-0.86% |
5,100 |
| 2025/4/21 |
2,150 |
2,150 |
2,105 |
2,105 |
-1.86% |
4,300 |
| 2025/4/18 |
2,125 |
2,170 |
2,125 |
2,145 |
+0.99% |
4,600 |
| 2025/4/17 |
2,155 |
2,160 |
2,106 |
2,124 |
+0.19% |
6,700 |
| 2025/4/16 |
2,180 |
2,195 |
2,110 |
2,120 |
-2.53% |
5,300 |
| 2025/4/15 |
2,103 |
2,194 |
2,103 |
2,175 |
+1.92% |
4,800 |
| 2025/4/14 |
2,137 |
2,196 |
2,134 |
2,134 |
+1.14% |
4,100 |
| 2025/4/11 |
2,051 |
2,110 |
2,051 |
2,110 |
+1.93% |
3,000 |
| 2025/4/10 |
2,160 |
2,160 |
2,056 |
2,070 |
+2.99% |
6,700 |
| 2025/4/9 |
2,020 |
2,029 |
1,990 |
2,010 |
-0.50% |
5,000 |
| 2025/4/8 |
1,981 |
2,049 |
1,927 |
2,020 |
+6.26% |
12,300 |
| 2025/4/7 |
1,914 |
2,000 |
1,868 |
1,901 |
-6.35% |
18,400 |
| 2025/4/4 |
2,071 |
2,071 |
1,949 |
2,030 |
-2.50% |
19,600 |
| 2025/4/3 |
2,030 |
2,122 |
2,000 |
2,082 |
-2.25% |
12,000 |
| 2025/4/2 |
2,219 |
2,219 |
2,111 |
2,130 |
-6.13% |
21,500 |
| 2025/4/1 |
2,357 |
2,357 |
2,201 |
2,269 |
-3.73% |
16,400 |
| 2025/3/31 |
2,378 |
2,380 |
2,315 |
2,357 |
-0.34% |
5,400 |
| 2025/3/28 |
2,315 |
2,380 |
2,315 |
2,365 |
+2.56% |
8,200 |
| 2025/3/27 |
2,312 |
2,370 |
2,305 |
2,306 |
-1.33% |
10,300 |
| 2025/3/26 |
2,330 |
2,337 |
2,300 |
2,337 |
+0.00% |
5,200 |
| 2025/3/25 |
2,265 |
2,348 |
2,265 |
2,337 |
+2.95% |
12,500 |
| 2025/3/24 |
2,250 |
2,316 |
2,250 |
2,270 |
+1.66% |
9,700 |
| 2025/3/21 |
2,177 |
2,233 |
2,175 |
2,233 |
+2.57% |
7,700 |
| 2025/3/19 |
2,196 |
2,198 |
2,159 |
2,177 |
-0.09% |
5,900 |
| 2025/3/18 |
2,127 |
2,186 |
2,127 |
2,179 |
+1.11% |
6,000 |
| 2025/3/17 |
2,166 |
2,171 |
2,145 |
2,155 |
+0.00% |
6,500 |
| 2025/3/14 |
2,148 |
2,160 |
2,102 |
2,155 |
+0.33% |
5,500 |
| 2025/3/13 |
2,165 |
2,194 |
2,115 |
2,148 |
+0.23% |
9,100 |
| 2025/3/12 |
2,089 |
2,144 |
2,053 |
2,143 |
+2.58% |
18,900 |
| 2025/3/11 |
2,031 |
2,100 |
2,010 |
2,089 |
+3.88% |
53,800 |
| 2025/3/10 |
2,080 |
2,080 |
2,009 |
2,011 |
-1.90% |
15,100 |
| 2025/3/7 |
2,019 |
2,050 |
2,002 |
2,050 |
+1.54% |
7,300 |
| 2025/3/6 |
2,020 |
2,020 |
2,000 |
2,019 |
-0.05% |
2,300 |
| 2025/3/5 |
2,024 |
2,024 |
2,006 |
2,020 |
+0.50% |
4,000 |
| 2025/3/4 |
2,000 |
2,010 |
1,999 |
2,010 |
+0.55% |
3,800 |
| 2025/3/3 |
1,988 |
2,009 |
1,978 |
1,999 |
+0.55% |
7,400 |
| 2025/2/28 |
1,961 |
1,990 |
1,957 |
1,988 |
+1.43% |
2,400 |
| 2025/2/27 |
1,999 |
1,999 |
1,931 |
1,960 |
-0.56% |
4,300 |
| 2025/2/26 |
1,987 |
2,000 |
1,952 |
1,971 |
+1.08% |
5,600 |
| 2025/2/25 |
1,985 |
1,985 |
1,930 |
1,950 |
-1.27% |
2,700 |
| 2025/2/21 |
1,990 |
2,015 |
1,970 |
1,975 |
-0.75% |
2,600 |
| 2025/2/20 |
2,034 |
2,040 |
1,965 |
1,990 |
-0.45% |
4,400 |
| 2025/2/19 |
1,966 |
2,024 |
1,960 |
1,999 |
+2.51% |
7,000 |
| 2025/2/18 |
1,960 |
1,965 |
1,906 |
1,950 |
+0.52% |
4,700 |
| 2025/2/17 |
1,918 |
1,965 |
1,906 |
1,940 |
+2.11% |
5,600 |
| 2025/2/14 |
1,900 |
1,900 |
1,867 |
1,900 |
+0.05% |
3,000 |
| 2025/2/13 |
1,883 |
1,899 |
1,873 |
1,899 |
+0.42% |
4,900 |
| 2025/2/12 |
1,878 |
1,895 |
1,872 |
1,891 |
+1.29% |
3,000 |
| 2025/2/10 |
1,863 |
1,875 |
1,862 |
1,867 |
+0.54% |
2,600 |
|
