| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,300 |
2,329 |
2,291 |
2,313 |
+0.70% |
56,500 |
| 2025/7/31 |
2,235 |
2,307 |
2,230 |
2,297 |
+1.86% |
72,800 |
| 2025/7/30 |
2,275 |
2,276 |
2,220 |
2,255 |
-0.04% |
85,300 |
| 2025/7/29 |
2,354 |
2,375 |
2,255 |
2,256 |
-4.53% |
147,600 |
| 2025/7/28 |
2,410 |
2,412 |
2,358 |
2,363 |
-1.13% |
100,700 |
| 2025/7/25 |
2,337 |
2,397 |
2,330 |
2,390 |
+2.27% |
110,600 |
| 2025/7/24 |
2,338 |
2,347 |
2,266 |
2,337 |
+1.17% |
95,300 |
| 2025/7/23 |
2,310 |
2,333 |
2,282 |
2,310 |
+0.92% |
88,500 |
| 2025/7/22 |
2,256 |
2,325 |
2,246 |
2,289 |
+2.37% |
110,100 |
| 2025/7/18 |
2,340 |
2,340 |
2,220 |
2,236 |
-4.77% |
214,600 |
| 2025/7/17 |
2,350 |
2,437 |
2,342 |
2,348 |
+0.43% |
136,600 |
| 2025/7/16 |
2,340 |
2,401 |
2,319 |
2,338 |
-1.18% |
152,500 |
| 2025/7/15 |
2,460 |
2,477 |
2,351 |
2,366 |
-2.03% |
173,000 |
| 2025/7/14 |
2,400 |
2,458 |
2,356 |
2,415 |
+0.92% |
157,000 |
| 2025/7/11 |
2,353 |
2,438 |
2,349 |
2,393 |
+0.76% |
230,400 |
| 2025/7/10 |
2,443 |
2,468 |
2,341 |
2,375 |
-2.14% |
180,200 |
| 2025/7/9 |
2,448 |
2,472 |
2,360 |
2,427 |
+1.17% |
263,400 |
| 2025/7/8 |
2,258 |
2,399 |
2,254 |
2,399 |
+7.87% |
220,200 |
| 2025/7/7 |
2,100 |
2,255 |
2,059 |
2,224 |
+5.00% |
182,600 |
| 2025/7/4 |
2,120 |
2,156 |
2,115 |
2,118 |
-0.09% |
97,700 |
| 2025/7/3 |
2,142 |
2,194 |
2,106 |
2,120 |
-1.07% |
139,000 |
| 2025/7/2 |
2,235 |
2,244 |
2,130 |
2,143 |
-5.72% |
266,700 |
| 2025/7/1 |
2,359 |
2,369 |
2,268 |
2,273 |
-3.28% |
183,400 |
| 2025/6/30 |
2,305 |
2,380 |
2,293 |
2,350 |
+2.71% |
148,400 |
| 2025/6/27 |
2,330 |
2,337 |
2,217 |
2,288 |
-2.01% |
197,000 |
| 2025/6/26 |
2,355 |
2,399 |
2,328 |
2,335 |
-0.43% |
137,100 |
| 2025/6/25 |
2,341 |
2,371 |
2,264 |
2,345 |
+1.47% |
143,000 |
| 2025/6/24 |
2,300 |
2,370 |
2,278 |
2,311 |
+1.54% |
135,200 |
| 2025/6/23 |
2,270 |
2,304 |
2,241 |
2,276 |
-1.85% |
118,000 |
| 2025/6/20 |
2,355 |
2,394 |
2,300 |
2,319 |
-1.11% |
147,400 |
| 2025/6/19 |
2,362 |
2,448 |
2,337 |
2,345 |
+0.09% |
229,600 |
| 2025/6/18 |
2,381 |
2,389 |
2,318 |
2,343 |
-0.72% |
162,600 |
| 2025/6/17 |
2,328 |
2,360 |
2,259 |
2,360 |
+3.46% |
189,600 |
| 2025/6/16 |
2,104 |
2,340 |
2,097 |
2,281 |
+7.09% |
262,800 |
| 2025/6/13 |
2,287 |
2,304 |
2,127 |
2,130 |
-4.78% |
240,300 |
| 2025/6/12 |
2,159 |
2,261 |
2,147 |
2,237 |
+3.56% |
169,400 |
| 2025/6/11 |
2,195 |
2,210 |
2,146 |
2,160 |
-0.78% |
93,400 |
| 2025/6/10 |
2,157 |
2,187 |
2,107 |
2,177 |
+1.82% |
151,800 |
| 2025/6/9 |
2,148 |
2,164 |
2,119 |
2,138 |
+1.33% |
95,500 |
| 2025/6/6 |
2,175 |
2,213 |
2,096 |
2,110 |
-3.43% |
201,200 |
| 2025/6/5 |
2,227 |
2,279 |
2,181 |
2,185 |
-1.13% |
193,400 |
| 2025/6/4 |
2,183 |
2,230 |
2,158 |
2,210 |
+1.42% |
113,300 |
| 2025/6/3 |
2,145 |
2,215 |
2,126 |
2,179 |
+1.82% |
141,700 |
| 2025/6/2 |
2,052 |
2,177 |
2,052 |
2,140 |
+4.39% |
190,900 |
| 2025/5/30 |
2,053 |
2,124 |
2,025 |
2,050 |
-1.35% |
150,900 |
| 2025/5/29 |
2,085 |
2,095 |
2,053 |
2,078 |
-1.05% |
86,600 |
| 2025/5/28 |
2,120 |
2,130 |
2,073 |
2,100 |
-0.52% |
82,000 |
| 2025/5/27 |
2,130 |
2,140 |
2,088 |
2,111 |
+0.52% |
101,700 |
| 2025/5/26 |
2,002 |
2,119 |
2,002 |
2,100 |
+4.90% |
187,500 |
| 2025/5/23 |
2,056 |
2,071 |
1,991 |
2,002 |
-2.34% |
145,600 |
| 2025/5/22 |
2,011 |
2,112 |
1,960 |
2,050 |
-0.24% |
187,500 |
| 2025/5/21 |
2,110 |
2,130 |
2,042 |
2,055 |
-0.48% |
222,700 |
| 2025/5/20 |
2,061 |
2,168 |
2,040 |
2,065 |
-0.82% |
292,900 |
| 2025/5/19 |
2,220 |
2,243 |
2,075 |
2,082 |
-5.15% |
467,700 |
| 2025/5/16 |
1,994 |
2,253 |
1,952 |
2,195 |
+17.13% |
1,302,500 |
| 2025/5/15 |
1,882 |
1,908 |
1,800 |
1,874 |
-1.42% |
348,300 |
| 2025/5/14 |
1,885 |
1,931 |
1,860 |
1,901 |
-0.99% |
171,500 |
| 2025/5/13 |
1,937 |
1,937 |
1,887 |
1,920 |
+0.00% |
168,700 |
| 2025/5/12 |
1,877 |
1,927 |
1,855 |
1,920 |
+3.90% |
175,600 |
| 2025/5/9 |
1,815 |
1,885 |
1,791 |
1,848 |
+3.53% |
249,200 |
| 2025/5/8 |
1,813 |
1,830 |
1,768 |
1,785 |
-1.60% |
94,200 |
| 2025/5/7 |
1,798 |
1,848 |
1,790 |
1,814 |
+0.89% |
98,600 |
| 2025/5/2 |
1,788 |
1,809 |
1,760 |
1,798 |
+0.50% |
86,900 |
| 2025/5/1 |
1,825 |
1,838 |
1,777 |
1,789 |
-3.45% |
123,500 |
| 2025/4/30 |
1,852 |
1,886 |
1,795 |
1,853 |
+0.05% |
116,200 |
| 2025/4/28 |
1,834 |
1,869 |
1,823 |
1,852 |
+2.89% |
119,000 |
| 2025/4/25 |
1,812 |
1,844 |
1,783 |
1,800 |
-0.39% |
97,800 |
| 2025/4/24 |
1,810 |
1,826 |
1,790 |
1,807 |
-0.17% |
75,600 |
| 2025/4/23 |
1,851 |
1,874 |
1,782 |
1,810 |
-0.06% |
174,700 |
| 2025/4/22 |
1,833 |
1,857 |
1,800 |
1,811 |
-2.69% |
115,700 |
| 2025/4/21 |
1,902 |
1,950 |
1,831 |
1,861 |
-2.16% |
269,300 |
| 2025/4/18 |
1,777 |
1,947 |
1,767 |
1,902 |
+7.28% |
370,400 |
| 2025/4/17 |
1,697 |
1,800 |
1,697 |
1,773 |
+4.48% |
104,800 |
| 2025/4/16 |
1,756 |
1,763 |
1,689 |
1,697 |
-3.52% |
104,000 |
| 2025/4/15 |
1,761 |
1,789 |
1,732 |
1,759 |
+0.57% |
122,900 |
| 2025/4/14 |
1,724 |
1,812 |
1,712 |
1,749 |
+2.58% |
169,400 |
| 2025/4/11 |
1,536 |
1,708 |
1,533 |
1,705 |
+6.63% |
169,500 |
| 2025/4/10 |
1,645 |
1,650 |
1,570 |
1,599 |
+9.15% |
166,500 |
| 2025/4/9 |
1,502 |
1,532 |
1,425 |
1,465 |
-4.44% |
312,800 |
| 2025/4/8 |
1,495 |
1,575 |
1,490 |
1,533 |
+13.98% |
243,500 |
| 2025/4/7 |
1,363 |
1,443 |
1,330 |
1,345 |
-14.00% |
423,000 |
| 2025/4/4 |
1,636 |
1,640 |
1,484 |
1,564 |
-6.68% |
410,000 |
| 2025/4/3 |
1,642 |
1,718 |
1,590 |
1,676 |
+0.96% |
343,000 |
| 2025/4/2 |
1,676 |
1,685 |
1,641 |
1,660 |
-0.12% |
82,100 |
| 2025/4/1 |
1,719 |
1,722 |
1,659 |
1,662 |
-1.95% |
115,300 |
| 2025/3/31 |
1,734 |
1,745 |
1,670 |
1,695 |
-5.78% |
176,900 |
| 2025/3/28 |
1,766 |
1,834 |
1,743 |
1,799 |
+1.87% |
172,800 |
| 2025/3/27 |
1,761 |
1,800 |
1,730 |
1,766 |
+0.28% |
158,600 |
| 2025/3/26 |
1,807 |
1,807 |
1,756 |
1,761 |
-1.51% |
166,100 |
| 2025/3/25 |
1,834 |
1,834 |
1,770 |
1,788 |
-0.56% |
99,500 |
| 2025/3/24 |
1,843 |
1,845 |
1,796 |
1,798 |
-2.07% |
153,000 |
| 2025/3/21 |
1,798 |
1,864 |
1,778 |
1,836 |
+4.08% |
324,800 |
| 2025/3/19 |
1,799 |
1,810 |
1,756 |
1,764 |
-1.34% |
298,800 |
| 2025/3/18 |
1,666 |
1,815 |
1,660 |
1,788 |
+7.13% |
372,200 |
| 2025/3/17 |
1,670 |
1,680 |
1,621 |
1,669 |
+1.52% |
112,600 |
| 2025/3/14 |
1,600 |
1,663 |
1,581 |
1,644 |
+4.98% |
212,300 |
| 2025/3/13 |
1,594 |
1,623 |
1,557 |
1,566 |
-0.25% |
96,300 |
| 2025/3/12 |
1,512 |
1,590 |
1,506 |
1,570 |
+4.32% |
101,700 |
| 2025/3/11 |
1,520 |
1,528 |
1,446 |
1,505 |
-3.34% |
265,600 |
| 2025/3/10 |
1,595 |
1,598 |
1,530 |
1,557 |
-1.39% |
89,600 |
| 2025/3/7 |
1,561 |
1,587 |
1,552 |
1,579 |
+0.19% |
67,400 |
| 2025/3/6 |
1,551 |
1,602 |
1,551 |
1,576 |
+2.01% |
111,300 |
| 2025/3/5 |
1,553 |
1,561 |
1,521 |
1,545 |
-0.83% |
88,500 |
| 2025/3/4 |
1,518 |
1,566 |
1,511 |
1,558 |
+1.83% |
135,800 |
| 2025/3/3 |
1,619 |
1,619 |
1,526 |
1,530 |
-2.61% |
182,900 |
| 2025/2/28 |
1,544 |
1,600 |
1,527 |
1,571 |
-0.82% |
153,800 |
| 2025/2/27 |
1,561 |
1,603 |
1,536 |
1,584 |
+0.06% |
229,700 |
| 2025/2/26 |
1,686 |
1,690 |
1,560 |
1,583 |
-6.61% |
339,300 |
| 2025/2/25 |
1,614 |
1,704 |
1,599 |
1,695 |
+2.48% |
260,000 |
| 2025/2/21 |
1,688 |
1,700 |
1,632 |
1,654 |
-2.76% |
268,600 |
| 2025/2/20 |
1,653 |
1,736 |
1,642 |
1,701 |
+1.25% |
328,100 |
| 2025/2/19 |
1,700 |
1,729 |
1,620 |
1,680 |
-2.55% |
407,200 |
| 2025/2/18 |
1,731 |
1,820 |
1,629 |
1,724 |
-0.23% |
1,176,200 |
| 2025/2/17 |
1,728 |
1,728 |
1,704 |
1,728 |
+21.01% |
499,400 |
| 2025/2/14 |
1,393 |
1,483 |
1,393 |
1,428 |
+3.18% |
362,900 |
| 2025/2/13 |
1,444 |
1,475 |
1,372 |
1,384 |
+0.87% |
268,100 |
| 2025/2/12 |
1,379 |
1,384 |
1,345 |
1,372 |
+1.63% |
130,700 |
| 2025/2/10 |
1,325 |
1,372 |
1,325 |
1,350 |
+2.74% |
104,100 |
| 2025/2/7 |
1,357 |
1,357 |
1,312 |
1,314 |
-2.38% |
108,400 |
| 2025/2/6 |
1,310 |
1,362 |
1,304 |
1,346 |
+2.91% |
136,200 |
| 2025/2/5 |
1,336 |
1,348 |
1,286 |
1,308 |
+4.56% |
154,600 |
| 2025/2/4 |
1,233 |
1,274 |
1,233 |
1,251 |
+1.87% |
51,200 |
| 2025/2/3 |
1,255 |
1,260 |
1,219 |
1,228 |
-2.31% |
80,800 |
|
