| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,815 |
2,826 |
2,807 |
2,815 |
-0.46% |
45,000 |
| 2025/8/14 |
2,858 |
2,858 |
2,826 |
2,828 |
-1.33% |
40,200 |
| 2025/8/13 |
2,881 |
2,886 |
2,860 |
2,866 |
-1.14% |
36,500 |
| 2025/8/12 |
2,877 |
2,915 |
2,865 |
2,899 |
+0.94% |
60,300 |
| 2025/8/8 |
2,872 |
2,884 |
2,840 |
2,872 |
-0.03% |
34,100 |
| 2025/8/7 |
2,876 |
2,909 |
2,863 |
2,873 |
-0.14% |
40,400 |
| 2025/8/6 |
2,929 |
2,930 |
2,870 |
2,877 |
-1.91% |
46,600 |
| 2025/8/5 |
2,830 |
2,970 |
2,790 |
2,933 |
+3.71% |
96,800 |
| 2025/8/4 |
2,800 |
2,828 |
2,790 |
2,828 |
+0.46% |
26,500 |
| 2025/8/1 |
2,790 |
2,820 |
2,772 |
2,815 |
+1.19% |
37,700 |
| 2025/7/31 |
2,775 |
2,790 |
2,755 |
2,782 |
-0.22% |
39,800 |
| 2025/7/30 |
2,780 |
2,805 |
2,780 |
2,788 |
+0.11% |
24,600 |
| 2025/7/29 |
2,770 |
2,785 |
2,770 |
2,785 |
+0.29% |
20,600 |
| 2025/7/28 |
2,787 |
2,805 |
2,771 |
2,777 |
+0.00% |
39,400 |
| 2025/7/25 |
2,772 |
2,795 |
2,759 |
2,777 |
+0.25% |
28,000 |
| 2025/7/24 |
2,747 |
2,774 |
2,747 |
2,770 |
+0.87% |
23,500 |
| 2025/7/23 |
2,728 |
2,756 |
2,714 |
2,746 |
+1.10% |
46,200 |
| 2025/7/22 |
2,728 |
2,736 |
2,709 |
2,716 |
-0.73% |
19,400 |
| 2025/7/18 |
2,745 |
2,753 |
2,736 |
2,736 |
-0.29% |
15,500 |
| 2025/7/17 |
2,726 |
2,747 |
2,723 |
2,744 |
+0.55% |
10,300 |
| 2025/7/16 |
2,741 |
2,743 |
2,728 |
2,729 |
-0.44% |
14,800 |
| 2025/7/15 |
2,757 |
2,770 |
2,740 |
2,741 |
-0.58% |
12,500 |
| 2025/7/14 |
2,726 |
2,767 |
2,726 |
2,757 |
+0.92% |
20,800 |
| 2025/7/11 |
2,696 |
2,735 |
2,696 |
2,732 |
+1.04% |
23,300 |
| 2025/7/10 |
2,719 |
2,719 |
2,695 |
2,704 |
-0.22% |
40,600 |
| 2025/7/9 |
2,704 |
2,713 |
2,701 |
2,710 |
+0.37% |
16,000 |
| 2025/7/8 |
2,718 |
2,724 |
2,690 |
2,700 |
-0.37% |
31,600 |
| 2025/7/7 |
2,700 |
2,716 |
2,700 |
2,710 |
+0.56% |
16,200 |
| 2025/7/4 |
2,704 |
2,707 |
2,694 |
2,695 |
-0.30% |
16,200 |
| 2025/7/3 |
2,717 |
2,752 |
2,698 |
2,703 |
-0.52% |
36,100 |
| 2025/7/2 |
2,706 |
2,728 |
2,705 |
2,717 |
+0.33% |
20,800 |
| 2025/7/1 |
2,711 |
2,725 |
2,706 |
2,708 |
-0.37% |
19,100 |
| 2025/6/30 |
2,718 |
2,730 |
2,710 |
2,718 |
+0.00% |
31,100 |
| 2025/6/27 |
2,753 |
2,755 |
2,703 |
2,718 |
+0.30% |
72,400 |
| 2025/6/26 |
2,691 |
2,710 |
2,690 |
2,710 |
+0.63% |
37,500 |
| 2025/6/25 |
2,698 |
2,700 |
2,671 |
2,693 |
-0.44% |
36,000 |
| 2025/6/24 |
2,719 |
2,720 |
2,699 |
2,705 |
+0.00% |
19,100 |
| 2025/6/23 |
2,700 |
2,723 |
2,700 |
2,705 |
+0.19% |
13,500 |
| 2025/6/20 |
2,703 |
2,721 |
2,700 |
2,700 |
-0.22% |
48,300 |
| 2025/6/19 |
2,725 |
2,725 |
2,704 |
2,706 |
-0.70% |
10,100 |
| 2025/6/18 |
2,714 |
2,734 |
2,714 |
2,725 |
+0.41% |
16,100 |
| 2025/6/17 |
2,710 |
2,717 |
2,701 |
2,714 |
-0.04% |
17,900 |
| 2025/6/16 |
2,711 |
2,728 |
2,711 |
2,715 |
+0.30% |
18,500 |
| 2025/6/13 |
2,702 |
2,719 |
2,692 |
2,707 |
-0.07% |
28,500 |
| 2025/6/12 |
2,716 |
2,720 |
2,700 |
2,709 |
-0.26% |
27,400 |
| 2025/6/11 |
2,706 |
2,728 |
2,706 |
2,716 |
+0.37% |
24,400 |
| 2025/6/10 |
2,722 |
2,725 |
2,699 |
2,706 |
-0.29% |
29,200 |
| 2025/6/9 |
2,716 |
2,727 |
2,700 |
2,714 |
+0.04% |
16,500 |
| 2025/6/6 |
2,724 |
2,737 |
2,702 |
2,713 |
-0.40% |
17,000 |
| 2025/6/5 |
2,726 |
2,737 |
2,714 |
2,724 |
-0.33% |
18,200 |
| 2025/6/4 |
2,714 |
2,757 |
2,710 |
2,733 |
+0.70% |
32,600 |
| 2025/6/3 |
2,726 |
2,726 |
2,702 |
2,714 |
-0.44% |
22,600 |
| 2025/6/2 |
2,717 |
2,726 |
2,707 |
2,726 |
-0.15% |
18,300 |
| 2025/5/30 |
2,694 |
2,733 |
2,683 |
2,730 |
+1.34% |
80,800 |
| 2025/5/29 |
2,680 |
2,701 |
2,669 |
2,694 |
+0.52% |
34,000 |
| 2025/5/28 |
2,708 |
2,715 |
2,674 |
2,680 |
-0.19% |
33,000 |
| 2025/5/27 |
2,660 |
2,688 |
2,660 |
2,685 |
+1.09% |
25,400 |
| 2025/5/26 |
2,676 |
2,680 |
2,652 |
2,656 |
-0.71% |
15,900 |
| 2025/5/23 |
2,675 |
2,684 |
2,669 |
2,675 |
+0.68% |
21,400 |
| 2025/5/22 |
2,621 |
2,666 |
2,619 |
2,657 |
+1.10% |
39,900 |
| 2025/5/21 |
2,656 |
2,661 |
2,622 |
2,628 |
-0.68% |
22,000 |
| 2025/5/20 |
2,670 |
2,671 |
2,645 |
2,646 |
-0.90% |
27,200 |
| 2025/5/19 |
2,647 |
2,674 |
2,647 |
2,670 |
+0.87% |
19,000 |
| 2025/5/16 |
2,649 |
2,656 |
2,632 |
2,647 |
-0.15% |
21,900 |
| 2025/5/15 |
2,652 |
2,680 |
2,647 |
2,651 |
-1.08% |
24,200 |
| 2025/5/14 |
2,693 |
2,695 |
2,651 |
2,680 |
-0.48% |
30,200 |
| 2025/5/13 |
2,729 |
2,729 |
2,689 |
2,693 |
-1.32% |
24,600 |
| 2025/5/12 |
2,754 |
2,760 |
2,717 |
2,729 |
-0.07% |
23,500 |
| 2025/5/9 |
2,749 |
2,754 |
2,730 |
2,731 |
-0.51% |
38,400 |
| 2025/5/8 |
2,730 |
2,745 |
2,692 |
2,745 |
+0.92% |
42,200 |
| 2025/5/7 |
2,686 |
2,729 |
2,686 |
2,720 |
+0.70% |
23,100 |
| 2025/5/2 |
2,712 |
2,714 |
2,686 |
2,701 |
-0.41% |
19,800 |
| 2025/5/1 |
2,717 |
2,717 |
2,697 |
2,712 |
-0.18% |
23,300 |
| 2025/4/30 |
2,733 |
2,736 |
2,701 |
2,717 |
-0.51% |
39,500 |
| 2025/4/28 |
2,749 |
2,752 |
2,713 |
2,731 |
+0.04% |
47,800 |
| 2025/4/25 |
2,749 |
2,750 |
2,714 |
2,730 |
-1.09% |
27,100 |
| 2025/4/24 |
2,774 |
2,781 |
2,731 |
2,760 |
-1.53% |
30,200 |
| 2025/4/23 |
2,780 |
2,813 |
2,770 |
2,803 |
+1.23% |
59,100 |
| 2025/4/22 |
2,735 |
2,772 |
2,734 |
2,769 |
+1.54% |
36,200 |
| 2025/4/21 |
2,696 |
2,727 |
2,692 |
2,727 |
+1.38% |
30,500 |
| 2025/4/18 |
2,671 |
2,690 |
2,661 |
2,690 |
+1.51% |
32,700 |
| 2025/4/17 |
2,638 |
2,650 |
2,632 |
2,650 |
+0.72% |
17,400 |
| 2025/4/16 |
2,620 |
2,636 |
2,610 |
2,631 |
+0.69% |
15,400 |
| 2025/4/15 |
2,637 |
2,637 |
2,611 |
2,613 |
-0.38% |
17,300 |
| 2025/4/14 |
2,637 |
2,637 |
2,622 |
2,623 |
+0.42% |
16,200 |
| 2025/4/11 |
2,584 |
2,612 |
2,574 |
2,612 |
-0.46% |
35,200 |
| 2025/4/10 |
2,600 |
2,634 |
2,584 |
2,624 |
+3.55% |
37,100 |
| 2025/4/9 |
2,550 |
2,552 |
2,515 |
2,534 |
-1.09% |
49,800 |
| 2025/4/8 |
2,549 |
2,591 |
2,522 |
2,562 |
+2.52% |
65,400 |
| 2025/4/7 |
2,500 |
2,550 |
2,440 |
2,499 |
-3.18% |
100,800 |
| 2025/4/4 |
2,580 |
2,600 |
2,552 |
2,581 |
-1.34% |
64,000 |
| 2025/4/3 |
2,594 |
2,620 |
2,563 |
2,616 |
+0.08% |
54,900 |
| 2025/4/2 |
2,645 |
2,645 |
2,605 |
2,614 |
-1.21% |
39,700 |
| 2025/4/1 |
2,685 |
2,686 |
2,638 |
2,646 |
-0.34% |
38,900 |
| 2025/3/31 |
2,676 |
2,694 |
2,646 |
2,655 |
-2.39% |
50,900 |
| 2025/3/28 |
2,712 |
2,743 |
2,675 |
2,720 |
-0.80% |
177,400 |
| 2025/3/27 |
2,730 |
2,747 |
2,713 |
2,742 |
+0.33% |
340,500 |
| 2025/3/26 |
2,728 |
2,734 |
2,705 |
2,733 |
+0.51% |
144,100 |
| 2025/3/25 |
2,651 |
2,728 |
2,651 |
2,719 |
+1.46% |
172,400 |
| 2025/3/24 |
2,677 |
2,680 |
2,658 |
2,680 |
+0.60% |
137,300 |
| 2025/3/21 |
2,656 |
2,680 |
2,655 |
2,664 |
-0.34% |
158,900 |
| 2025/3/19 |
2,681 |
2,690 |
2,673 |
2,673 |
+0.19% |
72,800 |
| 2025/3/18 |
2,645 |
2,688 |
2,645 |
2,668 |
+0.87% |
74,300 |
| 2025/3/17 |
2,647 |
2,664 |
2,642 |
2,645 |
+0.04% |
85,100 |
| 2025/3/14 |
2,629 |
2,658 |
2,629 |
2,644 |
+0.08% |
56,900 |
| 2025/3/13 |
2,660 |
2,662 |
2,640 |
2,642 |
-0.68% |
62,000 |
| 2025/3/12 |
2,660 |
2,673 |
2,655 |
2,660 |
+0.34% |
37,900 |
| 2025/3/11 |
2,652 |
2,664 |
2,643 |
2,651 |
-0.75% |
52,900 |
| 2025/3/10 |
2,699 |
2,699 |
2,671 |
2,671 |
-0.85% |
59,200 |
| 2025/3/7 |
2,688 |
2,710 |
2,666 |
2,694 |
-0.19% |
63,300 |
| 2025/3/6 |
2,683 |
2,701 |
2,678 |
2,699 |
+1.09% |
51,300 |
| 2025/3/5 |
2,662 |
2,684 |
2,662 |
2,670 |
+0.15% |
47,400 |
| 2025/3/4 |
2,651 |
2,674 |
2,650 |
2,666 |
+0.38% |
45,600 |
| 2025/3/3 |
2,623 |
2,656 |
2,623 |
2,656 |
+2.43% |
50,600 |
| 2025/2/28 |
2,604 |
2,610 |
2,590 |
2,593 |
-0.27% |
76,900 |
| 2025/2/27 |
2,561 |
2,600 |
2,552 |
2,600 |
+1.92% |
38,000 |
| 2025/2/26 |
2,560 |
2,560 |
2,541 |
2,551 |
-0.27% |
41,000 |
| 2025/2/25 |
2,551 |
2,561 |
2,541 |
2,558 |
+0.27% |
43,400 |
| 2025/2/21 |
2,564 |
2,568 |
2,543 |
2,551 |
-0.47% |
44,700 |
| 2025/2/20 |
2,585 |
2,585 |
2,562 |
2,563 |
-0.85% |
30,700 |
| 2025/2/19 |
2,610 |
2,610 |
2,580 |
2,585 |
-0.58% |
18,500 |
| 2025/2/18 |
2,594 |
2,600 |
2,587 |
2,600 |
+0.23% |
13,600 |
| 2025/2/17 |
2,622 |
2,622 |
2,592 |
2,594 |
-0.65% |
22,200 |
|
