| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,314 |
2,314 |
2,280 |
2,290 |
-1.04% |
1,600 |
| 2025/7/31 |
2,325 |
2,329 |
2,300 |
2,314 |
+0.17% |
2,600 |
| 2025/7/30 |
2,366 |
2,400 |
2,309 |
2,310 |
-8.19% |
8,500 |
| 2025/7/29 |
2,511 |
2,571 |
2,508 |
2,516 |
+0.20% |
6,600 |
| 2025/7/28 |
2,501 |
2,687 |
2,501 |
2,511 |
+0.36% |
10,600 |
| 2025/7/25 |
2,504 |
2,518 |
2,501 |
2,502 |
-0.08% |
3,900 |
| 2025/7/24 |
2,520 |
2,524 |
2,501 |
2,504 |
-0.48% |
4,700 |
| 2025/7/23 |
2,539 |
2,539 |
2,500 |
2,516 |
-0.71% |
3,000 |
| 2025/7/22 |
2,499 |
2,547 |
2,499 |
2,534 |
+1.69% |
3,000 |
| 2025/7/18 |
2,498 |
2,500 |
2,491 |
2,492 |
+0.08% |
1,800 |
| 2025/7/17 |
2,499 |
2,499 |
2,490 |
2,490 |
+0.00% |
1,500 |
| 2025/7/16 |
2,489 |
2,499 |
2,489 |
2,490 |
+0.04% |
2,400 |
| 2025/7/15 |
2,499 |
2,499 |
2,476 |
2,489 |
+0.77% |
1,100 |
| 2025/7/14 |
2,444 |
2,490 |
2,444 |
2,470 |
+1.11% |
1,600 |
| 2025/7/11 |
2,467 |
2,469 |
2,443 |
2,443 |
-0.93% |
1,400 |
| 2025/7/10 |
2,437 |
2,466 |
2,437 |
2,466 |
+0.65% |
2,400 |
| 2025/7/9 |
2,450 |
2,450 |
2,434 |
2,450 |
+0.00% |
1,800 |
| 2025/7/8 |
2,431 |
2,468 |
2,431 |
2,450 |
+0.78% |
1,500 |
| 2025/7/7 |
2,469 |
2,469 |
2,430 |
2,431 |
+0.04% |
2,600 |
| 2025/7/4 |
2,447 |
2,450 |
2,430 |
2,430 |
+1.25% |
2,800 |
| 2025/7/3 |
2,400 |
2,418 |
2,376 |
2,400 |
+1.14% |
2,000 |
| 2025/7/2 |
2,400 |
2,417 |
2,362 |
2,373 |
+0.81% |
2,800 |
| 2025/7/1 |
2,352 |
2,439 |
2,352 |
2,354 |
+0.09% |
3,700 |
| 2025/6/30 |
2,298 |
2,391 |
2,298 |
2,352 |
+3.57% |
3,600 |
| 2025/6/27 |
2,250 |
2,298 |
2,240 |
2,271 |
+1.47% |
3,000 |
| 2025/6/26 |
2,248 |
2,250 |
2,230 |
2,238 |
-0.18% |
1,000 |
| 2025/6/25 |
2,211 |
2,242 |
2,210 |
2,242 |
+1.45% |
2,200 |
| 2025/6/24 |
2,200 |
2,220 |
2,200 |
2,210 |
+0.45% |
500 |
| 2025/6/23 |
2,238 |
2,238 |
2,186 |
2,200 |
-1.74% |
4,900 |
| 2025/6/20 |
2,264 |
2,264 |
2,236 |
2,239 |
-1.10% |
2,300 |
| 2025/6/19 |
2,241 |
2,270 |
2,240 |
2,264 |
+1.25% |
2,200 |
| 2025/6/18 |
2,211 |
2,260 |
2,211 |
2,236 |
+1.22% |
1,700 |
| 2025/6/17 |
2,210 |
2,226 |
2,202 |
2,209 |
+0.36% |
3,400 |
| 2025/6/16 |
2,275 |
2,275 |
2,201 |
2,201 |
+1.85% |
9,500 |
| 2025/6/13 |
2,263 |
2,563 |
2,110 |
2,161 |
-4.55% |
71,800 |
| 2025/6/12 |
2,152 |
2,264 |
2,152 |
2,264 |
+2.82% |
1,800 |
| 2025/6/11 |
2,231 |
2,231 |
2,202 |
2,202 |
-1.83% |
600 |
| 2025/6/10 |
2,235 |
2,245 |
2,190 |
2,243 |
+2.65% |
3,700 |
| 2025/6/9 |
2,160 |
2,210 |
2,160 |
2,185 |
+1.16% |
1,000 |
| 2025/6/6 |
2,109 |
2,160 |
2,109 |
2,160 |
+0.05% |
200 |
| 2025/6/5 |
2,160 |
2,160 |
2,159 |
2,159 |
+1.36% |
400 |
| 2025/6/4 |
2,101 |
2,130 |
2,100 |
2,130 |
+2.40% |
1,900 |
| 2025/6/3 |
2,080 |
2,081 |
2,080 |
2,080 |
+1.17% |
300 |
| 2025/6/2 |
2,080 |
2,080 |
2,055 |
2,056 |
+0.49% |
300 |
| 2025/5/28 |
2,046 |
2,046 |
2,046 |
2,046 |
-1.63% |
100 |
| 2025/5/27 |
2,080 |
2,090 |
2,080 |
2,080 |
-2.35% |
400 |
| 2025/5/26 |
2,087 |
2,130 |
2,085 |
2,130 |
+2.40% |
1,200 |
| 2025/5/23 |
2,069 |
2,101 |
2,069 |
2,080 |
-1.84% |
500 |
| 2025/5/22 |
2,107 |
2,119 |
2,107 |
2,119 |
+2.52% |
200 |
| 2025/5/21 |
2,067 |
2,099 |
2,037 |
2,067 |
+2.48% |
2,200 |
| 2025/5/20 |
2,036 |
2,081 |
2,017 |
2,017 |
-1.61% |
1,900 |
| 2025/5/19 |
2,019 |
2,050 |
1,993 |
2,050 |
+2.35% |
2,100 |
| 2025/5/16 |
2,020 |
2,020 |
1,978 |
2,003 |
-0.84% |
1,300 |
| 2025/5/15 |
2,020 |
2,020 |
2,020 |
2,020 |
+0.00% |
100 |
| 2025/5/13 |
2,032 |
2,032 |
1,990 |
2,020 |
+1.41% |
1,500 |
| 2025/5/12 |
1,993 |
1,997 |
1,992 |
1,992 |
+0.00% |
600 |
| 2025/5/9 |
1,991 |
1,994 |
1,990 |
1,992 |
-0.20% |
1,700 |
| 2025/5/8 |
2,010 |
2,010 |
1,946 |
1,996 |
-1.09% |
2,200 |
| 2025/5/7 |
2,071 |
2,092 |
2,018 |
2,018 |
-3.63% |
900 |
| 2025/5/2 |
2,095 |
2,095 |
2,047 |
2,094 |
+2.15% |
700 |
| 2025/5/1 |
2,125 |
2,125 |
2,050 |
2,050 |
-2.33% |
500 |
| 2025/4/30 |
2,100 |
2,100 |
2,089 |
2,099 |
+2.14% |
1,200 |
| 2025/4/28 |
2,044 |
2,055 |
2,040 |
2,055 |
+2.49% |
500 |
| 2025/4/25 |
2,075 |
2,100 |
2,005 |
2,005 |
-1.23% |
1,200 |
| 2025/4/24 |
2,030 |
2,030 |
2,030 |
2,030 |
-2.40% |
100 |
| 2025/4/23 |
2,032 |
2,080 |
2,000 |
2,080 |
+0.00% |
3,000 |
| 2025/4/22 |
2,080 |
2,080 |
2,080 |
2,080 |
+2.46% |
200 |
| 2025/4/21 |
2,030 |
2,030 |
2,030 |
2,030 |
+0.00% |
500 |
| 2025/4/18 |
2,038 |
2,038 |
2,030 |
2,030 |
+0.00% |
300 |
| 2025/4/17 |
2,050 |
2,050 |
2,030 |
2,030 |
+3.26% |
300 |
| 2025/4/16 |
1,966 |
1,966 |
1,966 |
1,966 |
-1.06% |
300 |
| 2025/4/15 |
2,050 |
2,050 |
1,951 |
1,987 |
-4.33% |
900 |
| 2025/4/14 |
2,000 |
2,100 |
2,000 |
2,077 |
+3.33% |
900 |
| 2025/4/11 |
1,890 |
2,010 |
1,890 |
2,010 |
+2.03% |
800 |
| 2025/4/10 |
1,971 |
1,971 |
1,970 |
1,970 |
+8.78% |
300 |
| 2025/4/9 |
1,920 |
1,920 |
1,811 |
1,811 |
-7.60% |
15,900 |
| 2025/4/8 |
1,805 |
1,960 |
1,805 |
1,960 |
+7.10% |
4,200 |
| 2025/4/7 |
1,740 |
1,830 |
1,650 |
1,830 |
-8.04% |
4,100 |
| 2025/4/4 |
2,090 |
2,090 |
1,990 |
1,990 |
-7.01% |
7,700 |
| 2025/4/3 |
2,059 |
2,160 |
2,059 |
2,140 |
-0.88% |
2,600 |
| 2025/4/2 |
2,141 |
2,159 |
2,130 |
2,159 |
-0.51% |
800 |
| 2025/4/1 |
2,170 |
2,170 |
2,170 |
2,170 |
+0.09% |
100 |
| 2025/3/31 |
2,126 |
2,168 |
2,111 |
2,168 |
-0.37% |
700 |
| 2025/3/28 |
2,170 |
2,179 |
2,170 |
2,176 |
+1.87% |
1,100 |
| 2025/3/27 |
2,134 |
2,172 |
2,121 |
2,136 |
-2.02% |
800 |
| 2025/3/26 |
2,162 |
2,180 |
2,159 |
2,180 |
+0.00% |
2,200 |
| 2025/3/25 |
2,174 |
2,205 |
2,174 |
2,180 |
-0.55% |
1,400 |
| 2025/3/24 |
2,220 |
2,220 |
2,192 |
2,192 |
+0.09% |
2,300 |
| 2025/3/21 |
2,210 |
2,212 |
2,190 |
2,190 |
-1.40% |
1,200 |
| 2025/3/19 |
2,225 |
2,229 |
2,181 |
2,221 |
+0.05% |
2,700 |
| 2025/3/18 |
2,222 |
2,222 |
2,220 |
2,220 |
-0.36% |
1,400 |
| 2025/3/17 |
2,240 |
2,241 |
2,160 |
2,228 |
-0.22% |
6,300 |
| 2025/3/14 |
2,394 |
2,600 |
2,215 |
2,233 |
-5.98% |
38,000 |
| 2025/3/13 |
2,295 |
2,400 |
2,295 |
2,375 |
+3.49% |
3,200 |
| 2025/3/12 |
2,240 |
2,295 |
2,240 |
2,295 |
+2.46% |
1,700 |
| 2025/3/11 |
2,260 |
2,260 |
2,220 |
2,240 |
-0.88% |
1,600 |
| 2025/3/10 |
2,258 |
2,260 |
2,256 |
2,260 |
+1.48% |
1,000 |
| 2025/3/7 |
2,249 |
2,249 |
2,227 |
2,227 |
+0.32% |
200 |
| 2025/3/6 |
2,220 |
2,220 |
2,220 |
2,220 |
-0.45% |
200 |
| 2025/3/5 |
2,220 |
2,230 |
2,220 |
2,230 |
+0.00% |
1,700 |
| 2025/3/4 |
2,250 |
2,250 |
2,223 |
2,230 |
-2.06% |
700 |
| 2025/3/3 |
2,284 |
2,295 |
2,230 |
2,277 |
+1.92% |
1,600 |
| 2025/2/28 |
2,221 |
2,234 |
2,200 |
2,234 |
-1.46% |
1,100 |
| 2025/2/26 |
2,266 |
2,280 |
2,230 |
2,267 |
-1.26% |
2,900 |
| 2025/2/25 |
2,255 |
2,296 |
2,204 |
2,296 |
+1.82% |
1,600 |
| 2025/2/21 |
2,238 |
2,255 |
2,230 |
2,255 |
+0.80% |
2,400 |
| 2025/2/20 |
2,187 |
2,237 |
2,187 |
2,237 |
+2.15% |
3,800 |
| 2025/2/19 |
2,190 |
2,202 |
2,190 |
2,190 |
-0.27% |
800 |
| 2025/2/18 |
2,166 |
2,233 |
2,166 |
2,196 |
+1.34% |
1,000 |
| 2025/2/17 |
2,183 |
2,192 |
2,167 |
2,167 |
-1.37% |
800 |
| 2025/2/14 |
2,150 |
2,202 |
2,150 |
2,197 |
+2.14% |
1,500 |
| 2025/2/13 |
2,199 |
2,199 |
2,133 |
2,151 |
-2.23% |
1,100 |
| 2025/2/12 |
2,201 |
2,239 |
2,200 |
2,200 |
-0.09% |
1,900 |
| 2025/2/10 |
2,206 |
2,256 |
2,202 |
2,202 |
-0.72% |
1,600 |
| 2025/2/7 |
2,161 |
2,218 |
2,100 |
2,218 |
+0.32% |
7,400 |
| 2025/2/6 |
2,629 |
2,629 |
2,210 |
2,211 |
+3.85% |
37,500 |
| 2025/2/5 |
2,125 |
2,129 |
2,096 |
2,129 |
+0.80% |
600 |
| 2025/2/4 |
2,099 |
2,112 |
2,062 |
2,112 |
+1.59% |
400 |
| 2025/1/31 |
2,078 |
2,130 |
2,078 |
2,079 |
-0.76% |
1,000 |
| 2025/1/30 |
2,080 |
2,095 |
2,017 |
2,095 |
-0.19% |
1,300 |
| 2025/1/29 |
2,105 |
2,139 |
2,095 |
2,099 |
-2.37% |
1,300 |
| 2025/1/28 |
2,109 |
2,150 |
2,109 |
2,150 |
+2.38% |
600 |
| 2025/1/27 |
2,095 |
2,100 |
2,081 |
2,100 |
+0.72% |
1,000 |
|
