| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,690 |
2,705 |
2,681 |
2,704 |
+0.45% |
5,300 |
| 2025/7/31 |
2,671 |
2,730 |
2,670 |
2,692 |
+0.79% |
10,900 |
| 2025/7/30 |
2,670 |
2,677 |
2,607 |
2,671 |
+0.04% |
5,700 |
| 2025/7/29 |
2,668 |
2,690 |
2,668 |
2,670 |
-0.82% |
2,000 |
| 2025/7/28 |
2,696 |
2,696 |
2,665 |
2,692 |
-0.15% |
2,000 |
| 2025/7/25 |
2,595 |
2,696 |
2,585 |
2,696 |
+5.19% |
12,300 |
| 2025/7/24 |
2,561 |
2,622 |
2,561 |
2,563 |
+0.35% |
5,800 |
| 2025/7/23 |
2,511 |
2,574 |
2,511 |
2,554 |
+1.75% |
5,200 |
| 2025/7/22 |
2,586 |
2,586 |
2,509 |
2,510 |
-1.14% |
3,600 |
| 2025/7/18 |
2,564 |
2,564 |
2,477 |
2,539 |
-1.01% |
7,400 |
| 2025/7/17 |
2,575 |
2,575 |
2,510 |
2,565 |
+1.58% |
5,100 |
| 2025/7/16 |
2,495 |
2,679 |
2,446 |
2,525 |
+1.00% |
43,700 |
| 2025/7/15 |
2,544 |
2,544 |
2,499 |
2,500 |
-1.73% |
3,400 |
| 2025/7/14 |
2,585 |
2,586 |
2,478 |
2,544 |
-1.13% |
7,300 |
| 2025/7/11 |
2,532 |
2,600 |
2,473 |
2,573 |
+1.90% |
14,600 |
| 2025/7/10 |
2,496 |
2,530 |
2,490 |
2,525 |
+1.77% |
10,900 |
| 2025/7/9 |
2,470 |
2,496 |
2,444 |
2,481 |
+2.52% |
10,400 |
| 2025/7/8 |
2,403 |
2,459 |
2,403 |
2,420 |
+1.89% |
11,600 |
| 2025/7/7 |
2,372 |
2,420 |
2,360 |
2,375 |
+1.02% |
8,900 |
| 2025/7/4 |
2,333 |
2,360 |
2,300 |
2,351 |
+2.44% |
7,500 |
| 2025/7/3 |
2,327 |
2,327 |
2,290 |
2,295 |
-0.17% |
4,600 |
| 2025/7/2 |
2,309 |
2,329 |
2,299 |
2,299 |
-0.61% |
2,200 |
| 2025/7/1 |
2,326 |
2,326 |
2,282 |
2,313 |
+0.22% |
7,200 |
| 2025/6/30 |
2,304 |
2,311 |
2,282 |
2,308 |
+1.36% |
4,800 |
| 2025/6/27 |
2,291 |
2,300 |
2,277 |
2,277 |
-0.61% |
7,700 |
| 2025/6/26 |
2,338 |
2,338 |
2,288 |
2,291 |
-1.97% |
9,100 |
| 2025/6/25 |
2,350 |
2,373 |
2,319 |
2,337 |
-0.34% |
7,000 |
| 2025/6/24 |
2,291 |
2,370 |
2,291 |
2,345 |
+1.34% |
18,700 |
| 2025/6/23 |
2,281 |
2,314 |
2,275 |
2,314 |
+1.45% |
8,300 |
| 2025/6/20 |
2,293 |
2,293 |
2,260 |
2,281 |
+0.48% |
5,300 |
| 2025/6/19 |
2,266 |
2,292 |
2,262 |
2,270 |
+1.07% |
8,200 |
| 2025/6/18 |
2,289 |
2,305 |
2,246 |
2,246 |
-1.10% |
16,200 |
| 2025/6/17 |
2,257 |
2,274 |
2,256 |
2,271 |
+0.58% |
1,300 |
| 2025/6/16 |
2,253 |
2,288 |
2,253 |
2,258 |
+0.18% |
9,400 |
| 2025/6/13 |
2,273 |
2,288 |
2,254 |
2,254 |
-0.97% |
5,100 |
| 2025/6/12 |
2,271 |
2,300 |
2,271 |
2,276 |
+0.22% |
7,800 |
| 2025/6/11 |
2,289 |
2,292 |
2,271 |
2,271 |
-0.83% |
3,800 |
| 2025/6/10 |
2,287 |
2,300 |
2,287 |
2,290 |
+0.13% |
3,300 |
| 2025/6/9 |
2,285 |
2,322 |
2,285 |
2,287 |
+0.57% |
6,800 |
| 2025/6/6 |
2,293 |
2,308 |
2,271 |
2,274 |
-0.48% |
4,100 |
| 2025/6/5 |
2,278 |
2,290 |
2,267 |
2,285 |
+0.40% |
800 |
| 2025/6/4 |
2,273 |
2,290 |
2,272 |
2,276 |
+0.18% |
6,400 |
| 2025/6/3 |
2,270 |
2,278 |
2,260 |
2,272 |
+0.18% |
2,800 |
| 2025/6/2 |
2,230 |
2,282 |
2,230 |
2,268 |
+1.43% |
3,600 |
| 2025/5/30 |
2,210 |
2,269 |
2,210 |
2,236 |
-0.45% |
3,100 |
| 2025/5/29 |
2,230 |
2,270 |
2,219 |
2,246 |
+0.58% |
5,800 |
| 2025/5/28 |
2,284 |
2,284 |
2,233 |
2,233 |
-1.11% |
3,200 |
| 2025/5/27 |
2,240 |
2,279 |
2,226 |
2,258 |
+2.13% |
2,600 |
| 2025/5/26 |
2,234 |
2,244 |
2,203 |
2,211 |
-1.51% |
4,100 |
| 2025/5/23 |
2,250 |
2,250 |
2,245 |
2,245 |
+1.22% |
800 |
| 2025/5/22 |
2,180 |
2,250 |
2,171 |
2,218 |
+1.98% |
6,200 |
| 2025/5/21 |
2,155 |
2,195 |
2,153 |
2,175 |
+0.00% |
5,700 |
| 2025/5/20 |
2,145 |
2,190 |
2,121 |
2,175 |
+0.97% |
16,900 |
| 2025/5/19 |
2,182 |
2,190 |
2,134 |
2,154 |
-0.46% |
16,200 |
| 2025/5/16 |
2,207 |
2,600 |
2,075 |
2,164 |
-8.85% |
194,300 |
| 2025/5/15 |
2,366 |
2,388 |
2,366 |
2,374 |
+0.38% |
5,100 |
| 2025/5/14 |
2,376 |
2,386 |
2,360 |
2,365 |
+0.13% |
4,700 |
| 2025/5/13 |
2,400 |
2,424 |
2,362 |
2,362 |
-1.13% |
6,700 |
| 2025/5/12 |
2,364 |
2,418 |
2,360 |
2,389 |
-0.71% |
10,800 |
| 2025/5/9 |
2,384 |
2,418 |
2,366 |
2,406 |
+1.91% |
4,100 |
| 2025/5/8 |
2,400 |
2,400 |
2,361 |
2,361 |
-0.21% |
1,500 |
| 2025/5/7 |
2,341 |
2,400 |
2,341 |
2,366 |
+1.98% |
2,800 |
| 2025/5/2 |
2,314 |
2,339 |
2,290 |
2,320 |
+0.22% |
1,800 |
| 2025/5/1 |
2,305 |
2,558 |
2,265 |
2,315 |
-0.39% |
34,800 |
| 2025/4/30 |
2,319 |
2,357 |
2,319 |
2,324 |
-1.32% |
4,500 |
| 2025/4/28 |
2,343 |
2,355 |
2,264 |
2,355 |
+0.86% |
4,100 |
| 2025/4/25 |
2,335 |
2,335 |
2,335 |
2,335 |
+1.88% |
600 |
| 2025/4/24 |
2,286 |
2,293 |
2,286 |
2,292 |
-0.35% |
1,700 |
| 2025/4/23 |
2,300 |
2,350 |
2,290 |
2,300 |
+2.18% |
3,700 |
| 2025/4/22 |
2,310 |
2,310 |
2,251 |
2,251 |
-2.13% |
4,000 |
| 2025/4/21 |
2,310 |
2,349 |
2,286 |
2,300 |
-2.54% |
2,600 |
| 2025/4/18 |
2,338 |
2,360 |
2,337 |
2,360 |
+0.85% |
2,400 |
| 2025/4/17 |
2,222 |
2,340 |
2,222 |
2,340 |
+6.75% |
3,800 |
| 2025/4/16 |
2,281 |
2,281 |
2,150 |
2,192 |
-4.53% |
6,400 |
| 2025/4/15 |
2,348 |
2,348 |
2,296 |
2,296 |
-0.35% |
2,000 |
| 2025/4/14 |
2,265 |
2,333 |
2,265 |
2,304 |
+2.81% |
2,400 |
| 2025/4/11 |
2,210 |
2,242 |
2,203 |
2,241 |
-0.22% |
3,100 |
| 2025/4/10 |
2,300 |
2,300 |
2,150 |
2,246 |
+8.03% |
4,900 |
| 2025/4/9 |
2,052 |
2,098 |
2,010 |
2,079 |
-0.95% |
6,300 |
| 2025/4/8 |
2,101 |
2,150 |
2,099 |
2,099 |
+11.59% |
7,000 |
| 2025/4/7 |
1,859 |
2,000 |
1,803 |
1,881 |
-13.36% |
34,000 |
| 2025/4/4 |
2,300 |
2,300 |
2,110 |
2,171 |
-7.62% |
53,300 |
| 2025/4/3 |
2,363 |
2,397 |
2,273 |
2,350 |
-3.57% |
13,300 |
| 2025/4/2 |
2,473 |
2,475 |
2,431 |
2,437 |
-1.65% |
1,900 |
| 2025/4/1 |
2,501 |
2,535 |
2,431 |
2,478 |
-0.84% |
5,100 |
| 2025/3/31 |
2,606 |
2,606 |
2,488 |
2,499 |
-3.21% |
6,400 |
| 2025/3/28 |
2,582 |
2,582 |
2,582 |
2,582 |
+0.00% |
100 |
| 2025/3/27 |
2,610 |
2,650 |
2,582 |
2,582 |
-1.03% |
9,400 |
| 2025/3/26 |
2,593 |
2,610 |
2,593 |
2,609 |
+0.66% |
4,600 |
| 2025/3/25 |
2,607 |
2,607 |
2,588 |
2,592 |
-0.88% |
1,400 |
| 2025/3/24 |
2,615 |
2,615 |
2,599 |
2,615 |
-0.08% |
700 |
| 2025/3/21 |
2,690 |
2,696 |
2,617 |
2,617 |
-2.31% |
2,100 |
| 2025/3/19 |
2,660 |
2,688 |
2,646 |
2,679 |
+1.25% |
4,200 |
| 2025/3/18 |
2,555 |
2,646 |
2,555 |
2,646 |
+3.00% |
7,600 |
| 2025/3/17 |
2,565 |
2,578 |
2,550 |
2,569 |
+0.51% |
6,600 |
| 2025/3/14 |
2,550 |
2,580 |
2,550 |
2,556 |
+0.04% |
1,800 |
| 2025/3/13 |
2,485 |
2,594 |
2,480 |
2,555 |
+3.65% |
12,800 |
| 2025/3/12 |
2,447 |
2,465 |
2,441 |
2,465 |
+0.57% |
1,000 |
| 2025/3/11 |
2,440 |
2,465 |
2,431 |
2,451 |
-1.57% |
2,100 |
| 2025/3/10 |
2,478 |
2,490 |
2,478 |
2,490 |
+2.05% |
600 |
| 2025/3/7 |
2,461 |
2,461 |
2,437 |
2,440 |
-1.01% |
2,200 |
| 2025/3/6 |
2,490 |
2,490 |
2,464 |
2,465 |
-1.00% |
7,200 |
| 2025/3/5 |
2,490 |
2,514 |
2,466 |
2,490 |
+0.00% |
10,800 |
| 2025/3/4 |
2,491 |
2,491 |
2,478 |
2,490 |
-0.56% |
4,800 |
| 2025/3/3 |
2,498 |
2,530 |
2,470 |
2,504 |
+1.75% |
12,500 |
| 2025/2/28 |
2,502 |
2,518 |
2,458 |
2,461 |
-1.64% |
9,300 |
| 2025/2/27 |
2,510 |
2,510 |
2,485 |
2,502 |
-0.20% |
5,100 |
| 2025/2/26 |
2,510 |
2,512 |
2,481 |
2,507 |
-0.56% |
4,900 |
| 2025/2/25 |
2,500 |
2,548 |
2,450 |
2,521 |
+0.80% |
17,100 |
| 2025/2/21 |
2,561 |
2,562 |
2,500 |
2,501 |
-2.34% |
4,900 |
| 2025/2/20 |
2,563 |
2,569 |
2,517 |
2,561 |
+0.39% |
3,000 |
| 2025/2/19 |
2,579 |
2,579 |
2,526 |
2,551 |
-0.35% |
7,900 |
| 2025/2/18 |
2,464 |
2,575 |
2,464 |
2,560 |
+1.99% |
7,400 |
| 2025/2/17 |
2,427 |
2,510 |
2,372 |
2,510 |
+2.28% |
19,900 |
| 2025/2/14 |
2,452 |
2,519 |
2,380 |
2,454 |
+0.12% |
28,200 |
| 2025/2/13 |
2,519 |
2,550 |
2,451 |
2,451 |
-3.35% |
27,200 |
| 2025/2/12 |
2,422 |
2,536 |
2,422 |
2,536 |
+5.32% |
13,900 |
| 2025/2/10 |
2,376 |
2,416 |
2,370 |
2,408 |
+1.35% |
6,500 |
| 2025/2/7 |
2,331 |
2,389 |
2,331 |
2,376 |
+0.98% |
2,800 |
| 2025/2/6 |
2,400 |
2,400 |
2,346 |
2,353 |
-1.96% |
4,800 |
| 2025/2/5 |
2,366 |
2,460 |
2,350 |
2,400 |
+3.49% |
7,600 |
| 2025/2/4 |
2,319 |
2,319 |
2,319 |
2,319 |
+0.61% |
200 |
| 2025/2/3 |
2,340 |
2,340 |
2,265 |
2,305 |
-2.33% |
8,800 |
|
