| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,264 |
2,293 |
2,263 |
2,286 |
+0.70% |
5,400 |
| 2025/8/14 |
2,299 |
2,305 |
2,250 |
2,270 |
-0.87% |
22,400 |
| 2025/8/13 |
2,272 |
2,300 |
2,272 |
2,290 |
+0.88% |
19,800 |
| 2025/8/12 |
2,348 |
2,348 |
2,213 |
2,270 |
+3.28% |
59,900 |
| 2025/8/8 |
2,180 |
2,215 |
2,170 |
2,198 |
+0.92% |
16,300 |
| 2025/8/7 |
2,160 |
2,215 |
2,160 |
2,178 |
+0.69% |
9,800 |
| 2025/8/6 |
2,149 |
2,193 |
2,143 |
2,163 |
+0.98% |
10,300 |
| 2025/8/5 |
2,133 |
2,155 |
2,133 |
2,142 |
+0.09% |
4,900 |
| 2025/8/4 |
2,150 |
2,150 |
2,132 |
2,140 |
-0.51% |
4,900 |
| 2025/8/1 |
2,149 |
2,157 |
2,138 |
2,151 |
+0.05% |
3,800 |
| 2025/7/31 |
2,158 |
2,158 |
2,134 |
2,150 |
+0.56% |
4,000 |
| 2025/7/30 |
2,122 |
2,138 |
2,115 |
2,138 |
+1.33% |
5,700 |
| 2025/7/29 |
2,120 |
2,133 |
2,086 |
2,110 |
-0.05% |
11,100 |
| 2025/7/28 |
2,100 |
2,114 |
2,099 |
2,111 |
+0.57% |
6,700 |
| 2025/7/25 |
2,090 |
2,099 |
2,085 |
2,099 |
+0.43% |
5,000 |
| 2025/7/24 |
2,087 |
2,104 |
2,086 |
2,090 |
-0.05% |
3,900 |
| 2025/7/23 |
2,099 |
2,101 |
2,088 |
2,091 |
+0.00% |
4,100 |
| 2025/7/22 |
2,100 |
2,101 |
2,091 |
2,091 |
-0.43% |
4,700 |
| 2025/7/18 |
2,099 |
2,100 |
2,087 |
2,100 |
+0.29% |
4,700 |
| 2025/7/17 |
2,101 |
2,105 |
2,094 |
2,094 |
-0.38% |
2,400 |
| 2025/7/16 |
2,110 |
2,110 |
2,094 |
2,102 |
-0.10% |
5,000 |
| 2025/7/15 |
2,100 |
2,108 |
2,093 |
2,104 |
+0.19% |
5,300 |
| 2025/7/14 |
2,099 |
2,104 |
2,090 |
2,100 |
+0.48% |
5,000 |
| 2025/7/11 |
2,090 |
2,090 |
2,086 |
2,090 |
+0.00% |
7,400 |
| 2025/7/10 |
2,100 |
2,100 |
2,086 |
2,090 |
-0.48% |
2,600 |
| 2025/7/9 |
2,098 |
2,100 |
2,089 |
2,100 |
+0.48% |
2,600 |
| 2025/7/8 |
2,094 |
2,106 |
2,090 |
2,090 |
-0.24% |
3,300 |
| 2025/7/7 |
2,107 |
2,107 |
2,095 |
2,095 |
-0.57% |
4,700 |
| 2025/7/4 |
2,109 |
2,110 |
2,098 |
2,107 |
+0.57% |
2,600 |
| 2025/7/3 |
2,094 |
2,100 |
2,085 |
2,095 |
+0.00% |
4,500 |
| 2025/7/2 |
2,099 |
2,100 |
2,093 |
2,095 |
+0.19% |
3,500 |
| 2025/7/1 |
2,091 |
2,101 |
2,090 |
2,091 |
-0.43% |
5,800 |
| 2025/6/30 |
2,102 |
2,109 |
2,100 |
2,100 |
+0.00% |
5,200 |
| 2025/6/27 |
2,106 |
2,106 |
2,091 |
2,100 |
-0.10% |
3,800 |
| 2025/6/26 |
2,099 |
2,115 |
2,099 |
2,102 |
+0.67% |
4,600 |
| 2025/6/25 |
2,100 |
2,100 |
2,084 |
2,088 |
-0.52% |
3,200 |
| 2025/6/24 |
2,109 |
2,109 |
2,092 |
2,099 |
-0.47% |
1,400 |
| 2025/6/23 |
2,097 |
2,109 |
2,093 |
2,109 |
+0.96% |
3,100 |
| 2025/6/20 |
2,117 |
2,117 |
2,089 |
2,089 |
-0.76% |
4,100 |
| 2025/6/19 |
2,108 |
2,117 |
2,100 |
2,105 |
+0.24% |
2,400 |
| 2025/6/18 |
2,108 |
2,108 |
2,100 |
2,100 |
+0.43% |
1,000 |
| 2025/6/17 |
2,104 |
2,115 |
2,081 |
2,091 |
+0.05% |
5,300 |
| 2025/6/16 |
2,070 |
2,090 |
2,070 |
2,090 |
+0.97% |
2,500 |
| 2025/6/13 |
2,086 |
2,086 |
2,060 |
2,070 |
-0.72% |
6,900 |
| 2025/6/12 |
2,095 |
2,095 |
2,084 |
2,085 |
+0.00% |
1,200 |
| 2025/6/11 |
2,081 |
2,092 |
2,081 |
2,085 |
+0.14% |
1,100 |
| 2025/6/10 |
2,087 |
2,096 |
2,078 |
2,082 |
-0.24% |
5,300 |
| 2025/6/9 |
2,082 |
2,087 |
2,077 |
2,087 |
+0.34% |
3,000 |
| 2025/6/6 |
2,080 |
2,088 |
2,075 |
2,080 |
+0.10% |
5,400 |
| 2025/6/5 |
2,076 |
2,083 |
2,076 |
2,078 |
+0.00% |
1,500 |
| 2025/6/4 |
2,074 |
2,085 |
2,074 |
2,078 |
+0.14% |
1,600 |
| 2025/6/3 |
2,087 |
2,087 |
2,065 |
2,075 |
-0.10% |
3,700 |
| 2025/6/2 |
2,089 |
2,089 |
2,064 |
2,077 |
-0.24% |
3,700 |
| 2025/5/30 |
2,054 |
2,082 |
2,051 |
2,082 |
+1.02% |
3,000 |
| 2025/5/29 |
2,069 |
2,072 |
2,054 |
2,061 |
-0.29% |
4,200 |
| 2025/5/28 |
2,080 |
2,087 |
2,062 |
2,067 |
-0.62% |
5,100 |
| 2025/5/27 |
2,090 |
2,093 |
2,080 |
2,080 |
-0.48% |
2,900 |
| 2025/5/26 |
2,116 |
2,116 |
2,087 |
2,090 |
-1.23% |
4,600 |
| 2025/5/23 |
2,117 |
2,117 |
2,097 |
2,116 |
+0.28% |
1,700 |
| 2025/5/22 |
2,103 |
2,110 |
2,087 |
2,110 |
+0.48% |
6,900 |
| 2025/5/21 |
2,075 |
2,100 |
2,075 |
2,100 |
+0.62% |
5,300 |
| 2025/5/20 |
2,095 |
2,095 |
2,066 |
2,087 |
+0.38% |
10,300 |
| 2025/5/19 |
2,073 |
2,115 |
2,050 |
2,079 |
+1.41% |
14,800 |
| 2025/5/16 |
2,100 |
2,160 |
2,000 |
2,050 |
-2.24% |
110,800 |
| 2025/5/15 |
2,087 |
2,119 |
2,080 |
2,097 |
+1.35% |
20,200 |
| 2025/5/14 |
2,043 |
2,097 |
2,043 |
2,069 |
+1.27% |
13,000 |
| 2025/5/13 |
2,056 |
2,067 |
2,036 |
2,043 |
-0.54% |
9,100 |
| 2025/5/12 |
2,045 |
2,055 |
2,035 |
2,054 |
+1.18% |
11,200 |
| 2025/5/9 |
2,022 |
2,055 |
2,006 |
2,030 |
+1.25% |
18,200 |
| 2025/5/8 |
2,011 |
2,024 |
1,995 |
2,005 |
-0.15% |
3,000 |
| 2025/5/7 |
2,027 |
2,029 |
1,999 |
2,008 |
-0.05% |
4,900 |
| 2025/5/2 |
2,028 |
2,028 |
2,000 |
2,009 |
-0.84% |
5,000 |
| 2025/5/1 |
2,048 |
2,048 |
2,022 |
2,026 |
-0.93% |
2,700 |
| 2025/4/30 |
2,025 |
2,049 |
2,016 |
2,045 |
+1.44% |
12,500 |
| 2025/4/28 |
1,989 |
2,016 |
1,989 |
2,016 |
+1.41% |
5,000 |
| 2025/4/25 |
1,990 |
2,016 |
1,985 |
1,988 |
-0.30% |
10,500 |
| 2025/4/24 |
1,999 |
1,999 |
1,985 |
1,994 |
+0.20% |
5,800 |
| 2025/4/23 |
2,007 |
2,016 |
1,990 |
1,990 |
-0.75% |
6,600 |
| 2025/4/22 |
1,996 |
2,005 |
1,980 |
2,005 |
+0.70% |
5,700 |
| 2025/4/21 |
1,988 |
1,991 |
1,960 |
1,991 |
+0.25% |
7,400 |
| 2025/4/18 |
1,997 |
1,997 |
1,971 |
1,986 |
+1.02% |
2,700 |
| 2025/4/17 |
1,974 |
1,980 |
1,966 |
1,966 |
-0.41% |
5,200 |
| 2025/4/16 |
2,017 |
2,017 |
1,961 |
1,974 |
-2.13% |
12,900 |
| 2025/4/15 |
2,018 |
2,018 |
1,983 |
2,017 |
-0.05% |
9,500 |
| 2025/4/14 |
2,020 |
2,020 |
1,990 |
2,018 |
+0.45% |
16,200 |
| 2025/4/11 |
1,920 |
2,009 |
1,906 |
2,009 |
+1.93% |
11,900 |
| 2025/4/10 |
2,024 |
2,027 |
1,946 |
1,971 |
+3.52% |
23,900 |
| 2025/4/9 |
1,899 |
1,920 |
1,867 |
1,904 |
-1.81% |
18,400 |
| 2025/4/8 |
1,900 |
1,980 |
1,890 |
1,939 |
+6.42% |
33,800 |
| 2025/4/7 |
1,808 |
1,897 |
1,730 |
1,822 |
-7.42% |
52,900 |
| 2025/4/4 |
1,970 |
1,991 |
1,880 |
1,968 |
-2.57% |
43,700 |
| 2025/4/3 |
2,029 |
2,041 |
1,980 |
2,020 |
-1.70% |
33,400 |
| 2025/4/2 |
2,091 |
2,091 |
2,045 |
2,055 |
-2.14% |
15,600 |
| 2025/4/1 |
2,120 |
2,120 |
2,090 |
2,100 |
-0.94% |
6,300 |
| 2025/3/31 |
2,100 |
2,124 |
2,070 |
2,120 |
+0.43% |
18,100 |
| 2025/3/28 |
2,080 |
2,130 |
2,080 |
2,111 |
-2.45% |
11,300 |
| 2025/3/27 |
2,169 |
2,175 |
2,159 |
2,164 |
-0.64% |
13,800 |
| 2025/3/26 |
2,188 |
2,188 |
2,162 |
2,178 |
-0.50% |
11,600 |
| 2025/3/25 |
2,204 |
2,204 |
2,180 |
2,189 |
-0.68% |
12,300 |
| 2025/3/24 |
2,166 |
2,207 |
2,166 |
2,204 |
+1.75% |
26,900 |
| 2025/3/21 |
2,158 |
2,194 |
2,156 |
2,166 |
+0.46% |
21,200 |
| 2025/3/19 |
2,150 |
2,160 |
2,150 |
2,156 |
+0.09% |
7,100 |
| 2025/3/18 |
2,153 |
2,158 |
2,143 |
2,154 |
+0.05% |
7,900 |
| 2025/3/17 |
2,150 |
2,160 |
2,140 |
2,153 |
+0.14% |
15,900 |
| 2025/3/14 |
2,146 |
2,150 |
2,130 |
2,150 |
+0.19% |
19,600 |
| 2025/3/13 |
2,170 |
2,170 |
2,110 |
2,146 |
-1.33% |
76,600 |
| 2025/3/12 |
2,233 |
2,241 |
2,152 |
2,175 |
+18.01% |
258,600 |
| 2025/3/11 |
1,838 |
1,844 |
1,815 |
1,843 |
+0.00% |
6,200 |
| 2025/3/10 |
1,843 |
1,848 |
1,827 |
1,843 |
+0.49% |
4,400 |
| 2025/3/7 |
1,819 |
1,834 |
1,819 |
1,834 |
+0.88% |
2,700 |
| 2025/3/6 |
1,817 |
1,833 |
1,817 |
1,818 |
+0.06% |
2,200 |
| 2025/3/5 |
1,829 |
1,834 |
1,817 |
1,817 |
-0.71% |
4,000 |
| 2025/3/4 |
1,836 |
1,851 |
1,830 |
1,830 |
-0.33% |
7,100 |
| 2025/3/3 |
1,845 |
1,845 |
1,836 |
1,836 |
+0.00% |
3,200 |
| 2025/2/28 |
1,836 |
1,838 |
1,828 |
1,836 |
-0.11% |
3,800 |
| 2025/2/27 |
1,830 |
1,840 |
1,830 |
1,838 |
+0.16% |
1,500 |
| 2025/2/26 |
1,825 |
1,836 |
1,825 |
1,835 |
+0.94% |
3,600 |
| 2025/2/25 |
1,821 |
1,833 |
1,815 |
1,818 |
-0.16% |
3,300 |
| 2025/2/21 |
1,825 |
1,844 |
1,820 |
1,821 |
-0.27% |
3,000 |
| 2025/2/20 |
1,833 |
1,837 |
1,822 |
1,826 |
-0.11% |
2,100 |
| 2025/2/19 |
1,832 |
1,839 |
1,826 |
1,828 |
-0.11% |
1,400 |
| 2025/2/18 |
1,839 |
1,845 |
1,823 |
1,830 |
+0.00% |
4,600 |
| 2025/2/17 |
1,827 |
1,846 |
1,822 |
1,830 |
+0.60% |
6,500 |
|
