| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,594 |
2,614 |
2,556 |
2,614 |
-0.23% |
8,900 |
| 2025/7/31 |
2,570 |
2,630 |
2,560 |
2,620 |
+1.71% |
11,300 |
| 2025/7/30 |
2,575 |
2,590 |
2,549 |
2,576 |
-0.12% |
4,400 |
| 2025/7/29 |
2,498 |
2,580 |
2,479 |
2,579 |
+3.74% |
16,400 |
| 2025/7/28 |
2,478 |
2,490 |
2,460 |
2,486 |
+0.32% |
4,000 |
| 2025/7/25 |
2,465 |
2,481 |
2,433 |
2,478 |
+0.32% |
4,500 |
| 2025/7/24 |
2,455 |
2,473 |
2,455 |
2,470 |
+0.61% |
3,100 |
| 2025/7/23 |
2,470 |
2,473 |
2,434 |
2,455 |
+0.78% |
2,700 |
| 2025/7/22 |
2,476 |
2,480 |
2,430 |
2,436 |
+0.21% |
6,000 |
| 2025/7/18 |
2,453 |
2,475 |
2,425 |
2,431 |
-1.46% |
4,900 |
| 2025/7/17 |
2,424 |
2,488 |
2,409 |
2,467 |
+1.73% |
5,100 |
| 2025/7/16 |
2,426 |
2,464 |
2,423 |
2,425 |
-0.12% |
8,200 |
| 2025/7/15 |
2,440 |
2,469 |
2,421 |
2,428 |
-1.18% |
5,100 |
| 2025/7/14 |
2,429 |
2,472 |
2,429 |
2,457 |
+0.74% |
3,200 |
| 2025/7/11 |
2,508 |
2,525 |
2,414 |
2,439 |
-2.75% |
14,700 |
| 2025/7/10 |
2,506 |
2,551 |
2,490 |
2,508 |
+0.76% |
7,800 |
| 2025/7/9 |
2,518 |
2,538 |
2,481 |
2,489 |
-1.11% |
22,400 |
| 2025/7/8 |
2,572 |
2,615 |
2,500 |
2,517 |
-2.33% |
25,500 |
| 2025/7/7 |
2,572 |
2,620 |
2,564 |
2,577 |
-0.66% |
7,100 |
| 2025/7/4 |
2,535 |
2,610 |
2,501 |
2,594 |
+2.33% |
19,900 |
| 2025/7/3 |
2,542 |
2,630 |
2,530 |
2,535 |
-0.31% |
27,300 |
| 2025/7/2 |
2,530 |
2,580 |
2,512 |
2,543 |
+0.43% |
13,800 |
| 2025/7/1 |
2,498 |
2,700 |
2,498 |
2,532 |
+2.18% |
66,000 |
| 2025/6/30 |
2,497 |
2,530 |
2,473 |
2,478 |
-0.52% |
17,500 |
| 2025/6/27 |
2,547 |
2,568 |
2,491 |
2,491 |
-2.24% |
10,600 |
| 2025/6/26 |
2,501 |
2,550 |
2,462 |
2,548 |
+1.68% |
14,100 |
| 2025/6/25 |
2,536 |
2,536 |
2,488 |
2,506 |
-1.65% |
5,600 |
| 2025/6/24 |
2,483 |
2,548 |
2,483 |
2,548 |
+2.45% |
15,500 |
| 2025/6/23 |
2,510 |
2,510 |
2,434 |
2,487 |
-0.92% |
4,700 |
| 2025/6/20 |
2,566 |
2,566 |
2,388 |
2,510 |
-1.91% |
12,000 |
| 2025/6/19 |
2,580 |
2,580 |
2,530 |
2,559 |
+0.04% |
8,400 |
| 2025/6/18 |
2,520 |
2,574 |
2,514 |
2,558 |
+1.87% |
11,800 |
| 2025/6/17 |
2,442 |
2,538 |
2,442 |
2,511 |
+2.91% |
19,100 |
| 2025/6/16 |
2,479 |
2,479 |
2,420 |
2,440 |
-1.01% |
6,600 |
| 2025/6/13 |
2,441 |
2,484 |
2,390 |
2,465 |
+2.03% |
18,800 |
| 2025/6/12 |
2,405 |
2,449 |
2,400 |
2,416 |
+0.25% |
6,300 |
| 2025/6/11 |
2,389 |
2,469 |
2,388 |
2,410 |
+0.84% |
18,100 |
| 2025/6/10 |
2,329 |
2,390 |
2,329 |
2,390 |
+1.75% |
10,200 |
| 2025/6/9 |
2,344 |
2,357 |
2,309 |
2,349 |
+0.47% |
7,900 |
| 2025/6/6 |
2,298 |
2,344 |
2,278 |
2,338 |
+1.74% |
11,500 |
| 2025/6/5 |
2,227 |
2,308 |
2,227 |
2,298 |
+2.77% |
7,900 |
| 2025/6/4 |
2,236 |
2,260 |
2,203 |
2,236 |
-0.53% |
10,300 |
| 2025/6/3 |
2,293 |
2,293 |
2,235 |
2,248 |
-1.62% |
9,300 |
| 2025/6/2 |
2,252 |
2,285 |
2,248 |
2,285 |
+1.60% |
3,600 |
| 2025/5/30 |
2,225 |
2,270 |
2,225 |
2,249 |
+1.67% |
5,700 |
| 2025/5/29 |
2,285 |
2,285 |
2,212 |
2,212 |
-1.69% |
9,200 |
| 2025/5/28 |
2,190 |
2,255 |
2,176 |
2,250 |
+3.12% |
15,100 |
| 2025/5/27 |
2,209 |
2,209 |
2,182 |
2,182 |
-0.41% |
2,400 |
| 2025/5/26 |
2,175 |
2,210 |
2,160 |
2,191 |
+1.62% |
6,900 |
| 2025/5/23 |
2,173 |
2,185 |
2,137 |
2,156 |
+1.55% |
8,400 |
| 2025/5/22 |
2,105 |
2,165 |
2,105 |
2,123 |
-1.85% |
16,400 |
| 2025/5/21 |
2,185 |
2,190 |
2,155 |
2,163 |
-1.59% |
6,900 |
| 2025/5/20 |
2,198 |
2,214 |
2,153 |
2,198 |
+0.00% |
7,900 |
| 2025/5/19 |
2,160 |
2,229 |
2,160 |
2,198 |
+2.00% |
12,600 |
| 2025/5/16 |
2,186 |
2,193 |
2,090 |
2,155 |
+0.56% |
16,200 |
| 2025/5/15 |
2,129 |
2,221 |
2,097 |
2,143 |
+1.32% |
19,300 |
| 2025/5/14 |
2,122 |
2,129 |
2,082 |
2,115 |
+2.08% |
21,400 |
| 2025/5/13 |
2,079 |
2,100 |
1,999 |
2,072 |
-0.77% |
69,100 |
| 2025/5/12 |
2,135 |
2,163 |
2,030 |
2,088 |
-2.66% |
40,400 |
| 2025/5/9 |
2,102 |
2,161 |
2,102 |
2,145 |
+1.66% |
11,800 |
| 2025/5/8 |
2,101 |
2,125 |
2,066 |
2,110 |
+0.43% |
5,800 |
| 2025/5/7 |
2,061 |
2,115 |
2,061 |
2,101 |
+0.53% |
4,100 |
| 2025/5/2 |
2,090 |
2,090 |
2,050 |
2,090 |
+0.00% |
16,900 |
| 2025/5/1 |
2,095 |
2,109 |
2,065 |
2,090 |
-1.18% |
12,200 |
| 2025/4/30 |
2,147 |
2,147 |
2,101 |
2,115 |
+0.14% |
8,900 |
| 2025/4/28 |
2,107 |
2,130 |
2,059 |
2,112 |
+0.62% |
8,400 |
| 2025/4/25 |
2,135 |
2,135 |
2,096 |
2,099 |
+0.14% |
3,900 |
| 2025/4/24 |
2,098 |
2,120 |
2,094 |
2,096 |
+0.05% |
8,000 |
| 2025/4/23 |
2,125 |
2,126 |
2,052 |
2,095 |
-0.24% |
10,200 |
| 2025/4/22 |
2,080 |
2,117 |
2,055 |
2,100 |
+0.96% |
14,900 |
| 2025/4/21 |
2,021 |
2,080 |
2,001 |
2,080 |
+2.92% |
9,500 |
| 2025/4/18 |
1,970 |
2,021 |
1,970 |
2,021 |
+2.59% |
5,100 |
| 2025/4/17 |
1,917 |
1,994 |
1,917 |
1,970 |
+2.18% |
9,300 |
| 2025/4/16 |
1,990 |
1,997 |
1,915 |
1,928 |
-1.63% |
9,600 |
| 2025/4/15 |
1,988 |
2,010 |
1,952 |
1,960 |
+1.87% |
20,300 |
| 2025/4/14 |
1,900 |
1,950 |
1,900 |
1,924 |
+1.53% |
9,700 |
| 2025/4/11 |
1,819 |
1,905 |
1,796 |
1,895 |
+2.21% |
9,500 |
| 2025/4/10 |
1,911 |
1,925 |
1,850 |
1,854 |
+5.88% |
18,000 |
| 2025/4/9 |
1,749 |
1,759 |
1,704 |
1,751 |
-2.01% |
21,400 |
| 2025/4/8 |
1,724 |
1,819 |
1,724 |
1,787 |
+7.98% |
16,800 |
| 2025/4/7 |
1,605 |
1,680 |
1,598 |
1,655 |
-10.15% |
67,200 |
| 2025/4/4 |
1,927 |
1,931 |
1,780 |
1,842 |
-5.73% |
58,000 |
| 2025/4/3 |
1,919 |
1,973 |
1,898 |
1,954 |
-2.74% |
31,100 |
| 2025/4/2 |
2,021 |
2,047 |
2,005 |
2,009 |
-0.59% |
6,600 |
| 2025/4/1 |
2,078 |
2,101 |
2,021 |
2,021 |
-1.94% |
16,200 |
| 2025/3/31 |
2,128 |
2,130 |
2,022 |
2,061 |
-5.37% |
51,700 |
| 2025/3/28 |
2,156 |
2,219 |
2,145 |
2,178 |
-0.18% |
29,500 |
| 2025/3/27 |
2,200 |
2,200 |
2,155 |
2,182 |
+0.00% |
4,900 |
| 2025/3/26 |
2,203 |
2,203 |
2,178 |
2,182 |
+0.00% |
5,700 |
| 2025/3/25 |
2,204 |
2,224 |
2,162 |
2,182 |
-1.00% |
23,200 |
| 2025/3/24 |
2,208 |
2,245 |
2,172 |
2,204 |
+1.66% |
25,600 |
| 2025/3/21 |
2,141 |
2,178 |
2,135 |
2,168 |
+1.36% |
11,300 |
| 2025/3/19 |
2,137 |
2,151 |
2,109 |
2,139 |
+0.28% |
5,800 |
| 2025/3/18 |
2,078 |
2,158 |
2,078 |
2,133 |
+2.65% |
14,100 |
| 2025/3/17 |
2,115 |
2,115 |
2,045 |
2,078 |
-0.57% |
36,700 |
| 2025/3/14 |
2,055 |
2,110 |
2,018 |
2,090 |
-0.43% |
29,000 |
| 2025/3/13 |
2,139 |
2,195 |
2,092 |
2,099 |
-0.33% |
25,100 |
| 2025/3/12 |
2,093 |
2,130 |
2,061 |
2,106 |
+0.43% |
13,700 |
| 2025/3/11 |
2,033 |
2,101 |
1,993 |
2,097 |
+1.01% |
27,300 |
| 2025/3/10 |
2,069 |
2,105 |
2,050 |
2,076 |
+1.27% |
16,200 |
| 2025/3/7 |
2,070 |
2,080 |
2,038 |
2,050 |
-2.15% |
34,100 |
| 2025/3/6 |
2,092 |
2,134 |
2,092 |
2,095 |
+0.14% |
18,000 |
| 2025/3/5 |
2,145 |
2,150 |
2,082 |
2,092 |
-2.47% |
21,400 |
| 2025/3/4 |
2,167 |
2,192 |
2,130 |
2,145 |
-3.25% |
19,900 |
| 2025/3/3 |
2,284 |
2,284 |
2,188 |
2,217 |
-0.76% |
42,900 |
| 2025/2/28 |
2,228 |
2,641 |
2,128 |
2,234 |
-0.04% |
317,700 |
| 2025/2/27 |
2,255 |
2,270 |
2,233 |
2,235 |
-0.93% |
16,600 |
| 2025/2/26 |
2,263 |
2,290 |
2,241 |
2,256 |
-1.31% |
27,500 |
| 2025/2/25 |
2,300 |
2,327 |
2,275 |
2,286 |
-0.74% |
27,800 |
| 2025/2/21 |
2,272 |
2,320 |
2,263 |
2,303 |
+1.32% |
20,400 |
| 2025/2/20 |
2,272 |
2,273 |
2,240 |
2,273 |
+0.04% |
22,700 |
| 2025/2/19 |
2,303 |
2,312 |
2,266 |
2,272 |
-1.22% |
14,400 |
| 2025/2/18 |
2,352 |
2,352 |
2,293 |
2,300 |
-0.95% |
22,000 |
| 2025/2/17 |
2,299 |
2,352 |
2,299 |
2,322 |
+1.09% |
29,500 |
| 2025/2/14 |
2,385 |
2,385 |
2,293 |
2,297 |
-3.20% |
60,600 |
| 2025/2/13 |
2,476 |
2,500 |
2,372 |
2,373 |
-9.63% |
115,400 |
| 2025/2/12 |
2,628 |
2,660 |
2,450 |
2,626 |
+1.43% |
77,300 |
| 2025/2/10 |
2,568 |
2,628 |
2,540 |
2,589 |
+4.02% |
29,900 |
| 2025/2/7 |
2,486 |
2,489 |
2,446 |
2,489 |
-0.32% |
9,700 |
| 2025/2/6 |
2,544 |
2,544 |
2,480 |
2,497 |
+0.60% |
23,500 |
| 2025/2/5 |
2,472 |
2,550 |
2,455 |
2,482 |
+1.68% |
19,600 |
| 2025/2/4 |
2,397 |
2,479 |
2,390 |
2,441 |
+2.13% |
18,500 |
| 2025/2/3 |
2,310 |
2,397 |
2,282 |
2,390 |
+2.18% |
13,000 |
|
