| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,145 |
2,165 |
2,145 |
2,163 |
+0.84% |
3,100 |
| 2025/7/31 |
2,133 |
2,150 |
2,133 |
2,145 |
+0.61% |
1,700 |
| 2025/7/30 |
2,120 |
2,145 |
2,119 |
2,132 |
+0.09% |
5,800 |
| 2025/7/29 |
2,144 |
2,144 |
2,121 |
2,130 |
-0.14% |
2,700 |
| 2025/7/28 |
2,120 |
2,137 |
2,107 |
2,133 |
+0.57% |
3,200 |
| 2025/7/25 |
2,110 |
2,123 |
2,105 |
2,121 |
+0.76% |
3,000 |
| 2025/7/24 |
2,124 |
2,124 |
2,100 |
2,105 |
-0.89% |
4,200 |
| 2025/7/23 |
2,135 |
2,135 |
2,112 |
2,124 |
-0.28% |
2,300 |
| 2025/7/22 |
2,106 |
2,139 |
2,106 |
2,130 |
+1.19% |
3,200 |
| 2025/7/18 |
2,114 |
2,117 |
2,100 |
2,105 |
-0.05% |
5,300 |
| 2025/7/17 |
2,101 |
2,112 |
2,093 |
2,106 |
+0.24% |
2,200 |
| 2025/7/16 |
2,111 |
2,111 |
2,097 |
2,101 |
-0.90% |
2,700 |
| 2025/7/15 |
2,101 |
2,124 |
2,101 |
2,120 |
-0.66% |
8,200 |
| 2025/7/14 |
2,124 |
2,134 |
2,120 |
2,134 |
+0.66% |
4,800 |
| 2025/7/11 |
2,130 |
2,140 |
2,120 |
2,120 |
-0.09% |
3,900 |
| 2025/7/10 |
2,130 |
2,130 |
2,120 |
2,122 |
-0.33% |
2,500 |
| 2025/7/9 |
2,134 |
2,134 |
2,120 |
2,129 |
+0.42% |
4,600 |
| 2025/7/8 |
2,120 |
2,135 |
2,120 |
2,120 |
-0.09% |
2,500 |
| 2025/7/7 |
2,120 |
2,125 |
2,120 |
2,122 |
+0.33% |
2,000 |
| 2025/7/4 |
2,186 |
2,186 |
2,101 |
2,115 |
-2.04% |
4,300 |
| 2025/7/3 |
2,188 |
2,189 |
2,123 |
2,159 |
+0.56% |
2,900 |
| 2025/7/2 |
2,099 |
2,171 |
2,099 |
2,147 |
+2.87% |
11,300 |
| 2025/7/1 |
2,062 |
2,093 |
2,062 |
2,087 |
+0.82% |
5,000 |
| 2025/6/30 |
2,118 |
2,118 |
2,070 |
2,070 |
-1.29% |
6,300 |
| 2025/6/27 |
2,100 |
2,122 |
2,070 |
2,097 |
-3.76% |
16,200 |
| 2025/6/26 |
2,280 |
2,280 |
2,133 |
2,179 |
-4.43% |
22,500 |
| 2025/6/25 |
2,315 |
2,320 |
2,277 |
2,280 |
-1.51% |
3,800 |
| 2025/6/24 |
2,332 |
2,343 |
2,314 |
2,315 |
-1.24% |
5,000 |
| 2025/6/23 |
2,300 |
2,356 |
2,255 |
2,344 |
+1.52% |
11,900 |
| 2025/6/20 |
2,310 |
2,320 |
2,300 |
2,309 |
+0.04% |
4,100 |
| 2025/6/19 |
2,317 |
2,318 |
2,278 |
2,308 |
-0.35% |
5,000 |
| 2025/6/18 |
2,299 |
2,319 |
2,264 |
2,316 |
+0.61% |
5,800 |
| 2025/6/17 |
2,361 |
2,361 |
2,249 |
2,302 |
-3.03% |
14,900 |
| 2025/6/16 |
2,423 |
2,444 |
2,371 |
2,374 |
-2.86% |
11,000 |
| 2025/6/13 |
2,485 |
2,497 |
2,410 |
2,444 |
-1.41% |
11,300 |
| 2025/6/12 |
2,393 |
2,498 |
2,377 |
2,479 |
+4.51% |
10,500 |
| 2025/6/11 |
2,400 |
2,403 |
2,368 |
2,372 |
-1.04% |
4,500 |
| 2025/6/10 |
2,379 |
2,400 |
2,351 |
2,397 |
+2.57% |
13,800 |
| 2025/6/9 |
2,272 |
2,380 |
2,268 |
2,337 |
+4.42% |
13,700 |
| 2025/6/6 |
2,160 |
2,275 |
2,158 |
2,238 |
+2.43% |
7,000 |
| 2025/6/5 |
2,190 |
2,199 |
2,178 |
2,185 |
-0.05% |
3,800 |
| 2025/6/4 |
2,196 |
2,198 |
2,143 |
2,186 |
+0.32% |
5,800 |
| 2025/6/3 |
2,152 |
2,179 |
2,137 |
2,179 |
+1.25% |
2,600 |
| 2025/6/2 |
2,146 |
2,152 |
2,138 |
2,152 |
+0.33% |
4,300 |
| 2025/5/30 |
2,110 |
2,145 |
2,106 |
2,145 |
+1.66% |
2,600 |
| 2025/5/29 |
2,106 |
2,124 |
2,106 |
2,110 |
+0.19% |
2,100 |
| 2025/5/28 |
2,117 |
2,117 |
2,090 |
2,106 |
+1.15% |
1,900 |
| 2025/5/27 |
2,106 |
2,125 |
2,070 |
2,082 |
-1.14% |
6,400 |
| 2025/5/26 |
2,080 |
2,130 |
2,080 |
2,106 |
+1.49% |
4,000 |
| 2025/5/23 |
2,139 |
2,139 |
2,070 |
2,075 |
-1.66% |
3,400 |
| 2025/5/22 |
2,115 |
2,150 |
2,071 |
2,110 |
+0.62% |
2,800 |
| 2025/5/21 |
2,100 |
2,150 |
2,042 |
2,097 |
+0.14% |
13,200 |
| 2025/5/20 |
2,095 |
2,100 |
2,093 |
2,094 |
-0.10% |
6,300 |
| 2025/5/19 |
2,081 |
2,096 |
2,062 |
2,096 |
+1.06% |
5,000 |
| 2025/5/16 |
2,050 |
2,090 |
2,049 |
2,074 |
+1.32% |
5,900 |
| 2025/5/15 |
2,045 |
2,082 |
2,045 |
2,047 |
+0.10% |
2,300 |
| 2025/5/14 |
2,063 |
2,063 |
2,026 |
2,045 |
+1.04% |
1,800 |
| 2025/5/13 |
2,073 |
2,073 |
2,023 |
2,024 |
+0.05% |
2,300 |
| 2025/5/12 |
2,024 |
2,029 |
2,023 |
2,023 |
-0.05% |
1,000 |
| 2025/5/9 |
2,013 |
2,063 |
2,013 |
2,024 |
-0.05% |
1,300 |
| 2025/5/8 |
2,077 |
2,080 |
2,025 |
2,025 |
-2.32% |
2,900 |
| 2025/5/7 |
1,999 |
2,079 |
1,999 |
2,073 |
+4.38% |
4,300 |
| 2025/5/2 |
2,016 |
2,016 |
1,979 |
1,986 |
+0.35% |
2,800 |
| 2025/5/1 |
1,945 |
1,979 |
1,936 |
1,979 |
+1.75% |
1,500 |
| 2025/4/30 |
1,932 |
1,994 |
1,932 |
1,945 |
+0.67% |
2,400 |
| 2025/4/28 |
1,930 |
1,933 |
1,921 |
1,932 |
+0.21% |
1,200 |
| 2025/4/25 |
1,932 |
1,932 |
1,924 |
1,928 |
+0.05% |
1,300 |
| 2025/4/24 |
1,931 |
1,931 |
1,920 |
1,927 |
+0.21% |
900 |
| 2025/4/23 |
1,928 |
1,928 |
1,922 |
1,923 |
+0.05% |
1,300 |
| 2025/4/22 |
1,913 |
1,922 |
1,902 |
1,922 |
+1.37% |
1,500 |
| 2025/4/21 |
1,892 |
1,896 |
1,892 |
1,896 |
+0.85% |
300 |
| 2025/4/18 |
1,923 |
1,923 |
1,850 |
1,880 |
-1.47% |
4,200 |
| 2025/4/17 |
1,909 |
1,909 |
1,900 |
1,908 |
+0.95% |
500 |
| 2025/4/16 |
1,915 |
1,915 |
1,890 |
1,890 |
-0.05% |
1,500 |
| 2025/4/15 |
1,911 |
1,911 |
1,891 |
1,891 |
+0.16% |
3,100 |
| 2025/4/14 |
1,877 |
1,900 |
1,875 |
1,888 |
+0.85% |
1,400 |
| 2025/4/11 |
1,892 |
1,892 |
1,857 |
1,872 |
-0.43% |
1,300 |
| 2025/4/10 |
1,914 |
1,914 |
1,855 |
1,880 |
+1.62% |
2,200 |
| 2025/4/9 |
1,850 |
1,855 |
1,845 |
1,850 |
+0.00% |
2,200 |
| 2025/4/8 |
1,879 |
1,881 |
1,850 |
1,850 |
-0.91% |
3,400 |
| 2025/4/7 |
1,780 |
1,875 |
1,717 |
1,867 |
-1.74% |
5,000 |
| 2025/4/4 |
1,901 |
1,910 |
1,880 |
1,900 |
-0.05% |
18,700 |
| 2025/4/3 |
1,900 |
1,910 |
1,892 |
1,901 |
-0.42% |
6,800 |
| 2025/4/2 |
1,909 |
1,944 |
1,909 |
1,909 |
-0.05% |
1,700 |
| 2025/4/1 |
1,918 |
1,930 |
1,904 |
1,910 |
-0.47% |
2,900 |
| 2025/3/31 |
1,907 |
1,919 |
1,900 |
1,919 |
+0.31% |
2,000 |
| 2025/3/28 |
1,904 |
1,923 |
1,904 |
1,913 |
-0.26% |
1,200 |
| 2025/3/27 |
1,918 |
1,918 |
1,905 |
1,918 |
+0.00% |
600 |
| 2025/3/26 |
1,930 |
1,930 |
1,900 |
1,918 |
-0.57% |
3,200 |
| 2025/3/25 |
1,930 |
1,930 |
1,910 |
1,929 |
-0.05% |
2,000 |
| 2025/3/24 |
1,902 |
1,930 |
1,902 |
1,930 |
+1.53% |
2,500 |
| 2025/3/21 |
1,910 |
1,912 |
1,893 |
1,901 |
-0.31% |
3,100 |
| 2025/3/19 |
1,929 |
1,929 |
1,903 |
1,907 |
-0.57% |
2,200 |
| 2025/3/18 |
1,928 |
1,929 |
1,889 |
1,918 |
+1.59% |
1,900 |
| 2025/3/17 |
1,911 |
1,945 |
1,870 |
1,888 |
+0.91% |
10,900 |
| 2025/3/14 |
1,870 |
1,875 |
1,851 |
1,871 |
+0.11% |
2,000 |
| 2025/3/13 |
1,853 |
1,870 |
1,853 |
1,869 |
+0.54% |
1,600 |
| 2025/3/12 |
1,875 |
1,875 |
1,851 |
1,859 |
-0.91% |
1,000 |
| 2025/3/11 |
1,884 |
1,884 |
1,855 |
1,876 |
-0.42% |
1,800 |
| 2025/3/10 |
1,868 |
1,884 |
1,868 |
1,884 |
+1.62% |
2,800 |
| 2025/3/7 |
1,850 |
1,864 |
1,830 |
1,854 |
+0.05% |
2,200 |
| 2025/3/6 |
1,874 |
1,874 |
1,853 |
1,853 |
-1.23% |
800 |
| 2025/3/5 |
1,865 |
1,876 |
1,850 |
1,876 |
+0.91% |
1,400 |
| 2025/3/4 |
1,856 |
1,859 |
1,850 |
1,859 |
+0.16% |
1,100 |
| 2025/3/3 |
1,856 |
1,856 |
1,850 |
1,856 |
+0.11% |
1,200 |
| 2025/2/28 |
1,850 |
1,854 |
1,850 |
1,854 |
+0.22% |
600 |
| 2025/2/27 |
1,858 |
1,858 |
1,850 |
1,850 |
-0.22% |
700 |
| 2025/2/26 |
1,865 |
1,865 |
1,850 |
1,854 |
-0.59% |
4,400 |
| 2025/2/25 |
1,907 |
1,907 |
1,850 |
1,865 |
-1.06% |
3,700 |
| 2025/2/21 |
1,880 |
1,890 |
1,790 |
1,885 |
-0.74% |
5,000 |
| 2025/2/20 |
1,954 |
1,954 |
1,899 |
1,899 |
-1.56% |
7,800 |
| 2025/2/19 |
1,895 |
1,955 |
1,895 |
1,929 |
+2.77% |
8,800 |
| 2025/2/18 |
1,865 |
1,880 |
1,865 |
1,877 |
+0.70% |
53,800 |
| 2025/2/17 |
1,850 |
1,873 |
1,849 |
1,864 |
+2.42% |
9,600 |
| 2025/2/14 |
1,820 |
1,829 |
1,816 |
1,820 |
+0.22% |
3,900 |
| 2025/2/13 |
1,845 |
1,845 |
1,815 |
1,816 |
-0.98% |
2,800 |
| 2025/2/12 |
1,845 |
1,846 |
1,814 |
1,834 |
+1.33% |
4,200 |
| 2025/2/10 |
1,799 |
1,824 |
1,799 |
1,810 |
+1.12% |
3,500 |
| 2025/2/7 |
1,797 |
1,797 |
1,765 |
1,790 |
+1.07% |
1,700 |
| 2025/2/6 |
1,740 |
1,794 |
1,740 |
1,771 |
+1.78% |
5,000 |
| 2025/2/5 |
1,731 |
1,740 |
1,700 |
1,740 |
+0.52% |
5,000 |
| 2025/2/4 |
1,732 |
1,732 |
1,730 |
1,731 |
+0.35% |
1,800 |
| 2025/2/3 |
1,705 |
1,730 |
1,705 |
1,725 |
+2.07% |
19,600 |
|
