| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
2,862 |
2,865 |
2,804 |
2,837 |
-0.60% |
117,300 |
| 2025/8/14 |
2,884 |
2,890 |
2,842 |
2,854 |
-1.79% |
154,000 |
| 2025/8/13 |
2,959 |
2,959 |
2,889 |
2,906 |
-2.55% |
163,100 |
| 2025/8/12 |
3,050 |
3,050 |
2,939 |
2,982 |
-3.34% |
257,900 |
| 2025/8/8 |
2,847 |
3,100 |
2,807 |
3,085 |
+8.28% |
263,200 |
| 2025/8/7 |
2,810 |
2,850 |
2,810 |
2,849 |
+1.60% |
84,500 |
| 2025/8/6 |
2,769 |
2,809 |
2,763 |
2,804 |
+2.15% |
98,100 |
| 2025/8/5 |
2,760 |
2,764 |
2,736 |
2,745 |
-0.40% |
56,100 |
| 2025/8/4 |
2,746 |
2,757 |
2,727 |
2,756 |
+0.22% |
74,700 |
| 2025/8/1 |
2,675 |
2,755 |
2,672 |
2,750 |
+3.00% |
112,400 |
| 2025/7/31 |
2,645 |
2,673 |
2,641 |
2,670 |
+0.95% |
93,000 |
| 2025/7/30 |
2,619 |
2,652 |
2,616 |
2,645 |
+1.26% |
76,000 |
| 2025/7/29 |
2,586 |
2,614 |
2,573 |
2,612 |
+0.54% |
87,500 |
| 2025/7/28 |
2,600 |
2,609 |
2,585 |
2,598 |
-0.38% |
82,700 |
| 2025/7/25 |
2,606 |
2,626 |
2,600 |
2,608 |
+0.12% |
45,100 |
| 2025/7/24 |
2,594 |
2,620 |
2,580 |
2,605 |
-0.31% |
79,400 |
| 2025/7/23 |
2,666 |
2,666 |
2,587 |
2,613 |
-1.51% |
122,900 |
| 2025/7/22 |
2,639 |
2,680 |
2,639 |
2,653 |
+0.84% |
73,900 |
| 2025/7/18 |
2,640 |
2,645 |
2,625 |
2,631 |
-0.34% |
43,900 |
| 2025/7/17 |
2,600 |
2,648 |
2,600 |
2,640 |
+1.15% |
69,400 |
| 2025/7/16 |
2,615 |
2,629 |
2,593 |
2,610 |
-0.31% |
74,200 |
| 2025/7/15 |
2,624 |
2,624 |
2,592 |
2,618 |
+0.31% |
100,900 |
| 2025/7/14 |
2,612 |
2,625 |
2,588 |
2,610 |
-0.08% |
70,000 |
| 2025/7/11 |
2,626 |
2,678 |
2,604 |
2,612 |
+0.11% |
125,000 |
| 2025/7/10 |
2,575 |
2,609 |
2,572 |
2,609 |
+1.16% |
146,700 |
| 2025/7/9 |
2,540 |
2,598 |
2,532 |
2,579 |
+1.90% |
157,800 |
| 2025/7/8 |
2,520 |
2,537 |
2,501 |
2,531 |
+1.04% |
85,500 |
| 2025/7/7 |
2,480 |
2,507 |
2,480 |
2,505 |
+1.05% |
60,700 |
| 2025/7/4 |
2,476 |
2,506 |
2,476 |
2,479 |
+0.04% |
42,100 |
| 2025/7/3 |
2,472 |
2,480 |
2,448 |
2,478 |
+0.28% |
73,700 |
| 2025/7/2 |
2,481 |
2,498 |
2,460 |
2,471 |
-0.48% |
73,100 |
| 2025/7/1 |
2,521 |
2,521 |
2,469 |
2,483 |
-1.51% |
80,800 |
| 2025/6/30 |
2,523 |
2,530 |
2,512 |
2,521 |
+0.60% |
117,900 |
| 2025/6/27 |
2,474 |
2,508 |
2,471 |
2,506 |
+0.64% |
110,400 |
| 2025/6/26 |
2,463 |
2,494 |
2,462 |
2,490 |
+1.38% |
92,500 |
| 2025/6/25 |
2,465 |
2,468 |
2,439 |
2,456 |
-0.28% |
76,900 |
| 2025/6/24 |
2,454 |
2,466 |
2,432 |
2,463 |
+0.94% |
102,000 |
| 2025/6/23 |
2,435 |
2,464 |
2,410 |
2,440 |
+0.21% |
86,800 |
| 2025/6/20 |
2,423 |
2,435 |
2,415 |
2,435 |
+0.45% |
142,400 |
| 2025/6/19 |
2,415 |
2,431 |
2,406 |
2,424 |
+0.54% |
52,300 |
| 2025/6/18 |
2,399 |
2,420 |
2,390 |
2,411 |
+0.79% |
93,400 |
| 2025/6/17 |
2,422 |
2,426 |
2,392 |
2,392 |
-1.81% |
70,800 |
| 2025/6/16 |
2,430 |
2,442 |
2,419 |
2,436 |
+0.79% |
82,300 |
| 2025/6/13 |
2,419 |
2,421 |
2,398 |
2,417 |
+0.21% |
107,600 |
| 2025/6/12 |
2,405 |
2,425 |
2,400 |
2,412 |
-0.54% |
79,900 |
| 2025/6/11 |
2,421 |
2,435 |
2,400 |
2,425 |
+0.54% |
110,700 |
| 2025/6/10 |
2,426 |
2,432 |
2,404 |
2,412 |
-0.70% |
98,000 |
| 2025/6/9 |
2,456 |
2,467 |
2,416 |
2,429 |
-1.02% |
55,700 |
| 2025/6/6 |
2,427 |
2,461 |
2,427 |
2,454 |
+1.15% |
84,700 |
| 2025/6/5 |
2,422 |
2,434 |
2,409 |
2,426 |
-0.08% |
113,000 |
| 2025/6/4 |
2,441 |
2,446 |
2,425 |
2,428 |
-0.78% |
89,800 |
| 2025/6/3 |
2,455 |
2,455 |
2,438 |
2,447 |
-0.20% |
56,900 |
| 2025/6/2 |
2,440 |
2,454 |
2,428 |
2,452 |
+0.41% |
74,100 |
| 2025/5/30 |
2,425 |
2,457 |
2,419 |
2,442 |
+0.41% |
84,200 |
| 2025/5/29 |
2,461 |
2,468 |
2,428 |
2,432 |
-0.90% |
92,000 |
| 2025/5/28 |
2,462 |
2,476 |
2,441 |
2,454 |
+0.66% |
76,400 |
| 2025/5/27 |
2,432 |
2,447 |
2,432 |
2,438 |
+0.00% |
36,000 |
| 2025/5/26 |
2,455 |
2,459 |
2,435 |
2,438 |
-0.16% |
51,600 |
| 2025/5/23 |
2,451 |
2,452 |
2,425 |
2,442 |
+0.12% |
93,100 |
| 2025/5/22 |
2,441 |
2,460 |
2,427 |
2,439 |
-0.57% |
45,800 |
| 2025/5/21 |
2,464 |
2,465 |
2,440 |
2,453 |
+0.20% |
86,000 |
| 2025/5/20 |
2,506 |
2,506 |
2,440 |
2,448 |
-1.92% |
65,800 |
| 2025/5/19 |
2,499 |
2,510 |
2,464 |
2,496 |
+0.20% |
80,600 |
| 2025/5/16 |
2,476 |
2,499 |
2,468 |
2,491 |
+0.85% |
70,100 |
| 2025/5/15 |
2,470 |
2,495 |
2,455 |
2,470 |
-1.08% |
73,700 |
| 2025/5/14 |
2,500 |
2,511 |
2,450 |
2,497 |
-0.68% |
95,800 |
| 2025/5/13 |
2,570 |
2,578 |
2,505 |
2,514 |
-1.91% |
122,700 |
| 2025/5/12 |
2,521 |
2,573 |
2,517 |
2,563 |
+1.59% |
93,900 |
| 2025/5/9 |
2,502 |
2,540 |
2,499 |
2,523 |
+0.84% |
85,200 |
| 2025/5/8 |
2,500 |
2,508 |
2,468 |
2,502 |
+0.48% |
59,600 |
| 2025/5/7 |
2,470 |
2,505 |
2,464 |
2,490 |
+0.97% |
104,400 |
| 2025/5/2 |
2,452 |
2,477 |
2,440 |
2,466 |
-0.12% |
75,800 |
| 2025/5/1 |
2,492 |
2,492 |
2,457 |
2,469 |
-1.52% |
74,400 |
| 2025/4/30 |
2,565 |
2,565 |
2,486 |
2,507 |
-1.61% |
121,500 |
| 2025/4/28 |
2,483 |
2,558 |
2,479 |
2,548 |
+2.78% |
167,300 |
| 2025/4/25 |
2,468 |
2,497 |
2,459 |
2,479 |
+0.73% |
106,500 |
| 2025/4/24 |
2,454 |
2,491 |
2,452 |
2,461 |
-1.44% |
148,000 |
| 2025/4/23 |
2,497 |
2,519 |
2,478 |
2,497 |
+0.85% |
195,200 |
| 2025/4/22 |
2,446 |
2,489 |
2,434 |
2,476 |
+0.65% |
82,200 |
| 2025/4/21 |
2,461 |
2,482 |
2,450 |
2,460 |
-0.04% |
54,000 |
| 2025/4/18 |
2,450 |
2,468 |
2,431 |
2,461 |
+2.07% |
55,600 |
| 2025/4/17 |
2,455 |
2,463 |
2,407 |
2,411 |
-2.15% |
107,700 |
| 2025/4/16 |
2,445 |
2,472 |
2,427 |
2,464 |
+0.78% |
77,000 |
| 2025/4/15 |
2,515 |
2,515 |
2,437 |
2,445 |
-1.57% |
78,400 |
| 2025/4/14 |
2,452 |
2,549 |
2,429 |
2,484 |
+1.72% |
153,800 |
| 2025/4/11 |
2,402 |
2,454 |
2,368 |
2,442 |
-0.41% |
131,800 |
| 2025/4/10 |
2,410 |
2,464 |
2,386 |
2,452 |
+3.55% |
126,900 |
| 2025/4/9 |
2,349 |
2,383 |
2,324 |
2,368 |
+1.07% |
141,900 |
| 2025/4/8 |
2,300 |
2,355 |
2,274 |
2,343 |
+4.13% |
135,200 |
| 2025/4/7 |
2,197 |
2,278 |
2,170 |
2,250 |
-3.14% |
137,600 |
| 2025/4/4 |
2,319 |
2,350 |
2,281 |
2,323 |
-1.94% |
141,000 |
| 2025/4/3 |
2,335 |
2,375 |
2,319 |
2,369 |
-0.34% |
106,700 |
| 2025/4/2 |
2,400 |
2,400 |
2,362 |
2,377 |
-0.46% |
81,500 |
| 2025/4/1 |
2,410 |
2,417 |
2,388 |
2,388 |
-0.08% |
62,100 |
| 2025/3/31 |
2,406 |
2,415 |
2,366 |
2,390 |
-1.48% |
121,500 |
| 2025/3/28 |
2,413 |
2,432 |
2,410 |
2,426 |
-1.42% |
96,900 |
| 2025/3/27 |
2,447 |
2,466 |
2,427 |
2,461 |
+1.11% |
172,300 |
| 2025/3/26 |
2,420 |
2,450 |
2,413 |
2,434 |
+0.45% |
99,000 |
| 2025/3/25 |
2,412 |
2,423 |
2,397 |
2,423 |
+1.08% |
52,600 |
| 2025/3/24 |
2,412 |
2,414 |
2,384 |
2,397 |
-0.25% |
93,600 |
| 2025/3/21 |
2,385 |
2,413 |
2,385 |
2,403 |
+0.92% |
86,500 |
| 2025/3/19 |
2,383 |
2,400 |
2,380 |
2,381 |
-0.04% |
44,200 |
| 2025/3/18 |
2,380 |
2,392 |
2,376 |
2,382 |
+0.55% |
66,600 |
| 2025/3/17 |
2,366 |
2,374 |
2,355 |
2,369 |
-0.25% |
66,400 |
| 2025/3/14 |
2,359 |
2,383 |
2,350 |
2,375 |
+0.64% |
86,000 |
| 2025/3/13 |
2,355 |
2,372 |
2,344 |
2,360 |
+0.25% |
94,600 |
| 2025/3/12 |
2,328 |
2,364 |
2,325 |
2,354 |
+0.51% |
111,400 |
| 2025/3/11 |
2,340 |
2,353 |
2,313 |
2,342 |
-0.26% |
92,900 |
| 2025/3/10 |
2,369 |
2,369 |
2,338 |
2,348 |
-0.13% |
83,500 |
| 2025/3/7 |
2,330 |
2,353 |
2,306 |
2,351 |
+0.04% |
89,600 |
| 2025/3/6 |
2,329 |
2,354 |
2,319 |
2,350 |
+1.95% |
106,600 |
| 2025/3/5 |
2,303 |
2,316 |
2,295 |
2,305 |
+0.92% |
76,100 |
| 2025/3/4 |
2,302 |
2,307 |
2,274 |
2,284 |
-1.04% |
67,600 |
| 2025/3/3 |
2,291 |
2,308 |
2,274 |
2,308 |
+1.99% |
93,900 |
| 2025/2/28 |
2,258 |
2,271 |
2,244 |
2,263 |
+0.13% |
121,000 |
| 2025/2/27 |
2,237 |
2,263 |
2,230 |
2,260 |
+1.07% |
55,000 |
| 2025/2/26 |
2,231 |
2,239 |
2,211 |
2,236 |
+0.22% |
46,300 |
| 2025/2/25 |
2,229 |
2,237 |
2,211 |
2,231 |
+0.09% |
46,300 |
| 2025/2/21 |
2,226 |
2,229 |
2,208 |
2,229 |
+0.13% |
50,800 |
| 2025/2/20 |
2,230 |
2,230 |
2,211 |
2,226 |
-0.18% |
46,100 |
| 2025/2/19 |
2,232 |
2,245 |
2,219 |
2,230 |
-0.09% |
34,600 |
| 2025/2/18 |
2,250 |
2,250 |
2,214 |
2,232 |
-0.89% |
56,400 |
| 2025/2/17 |
2,253 |
2,258 |
2,241 |
2,252 |
+0.00% |
45,200 |
|
