| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,243 |
2,243 |
2,209 |
2,214 |
-1.29% |
5,200 |
| 2025/7/31 |
2,216 |
2,243 |
2,216 |
2,243 |
+2.05% |
2,300 |
| 2025/7/30 |
2,190 |
2,198 |
2,190 |
2,198 |
-0.72% |
700 |
| 2025/7/29 |
2,187 |
2,225 |
2,180 |
2,214 |
+1.00% |
12,200 |
| 2025/7/28 |
2,214 |
2,245 |
2,192 |
2,192 |
-0.27% |
15,400 |
| 2025/7/25 |
2,180 |
2,214 |
2,180 |
2,198 |
-1.08% |
7,100 |
| 2025/7/24 |
2,223 |
2,228 |
2,187 |
2,222 |
-0.94% |
11,900 |
| 2025/7/23 |
2,166 |
2,247 |
2,160 |
2,243 |
+3.84% |
27,300 |
| 2025/7/22 |
2,090 |
2,171 |
2,090 |
2,160 |
+3.85% |
9,200 |
| 2025/7/18 |
2,129 |
2,133 |
2,052 |
2,080 |
-2.30% |
12,200 |
| 2025/7/17 |
2,080 |
2,129 |
2,077 |
2,129 |
+2.80% |
5,100 |
| 2025/7/16 |
2,119 |
2,123 |
2,071 |
2,071 |
-2.95% |
7,200 |
| 2025/7/15 |
2,234 |
2,234 |
2,125 |
2,134 |
-4.30% |
29,000 |
| 2025/7/14 |
2,225 |
2,247 |
2,189 |
2,230 |
+0.09% |
25,500 |
| 2025/7/11 |
2,207 |
2,234 |
2,103 |
2,228 |
+1.18% |
17,400 |
| 2025/7/10 |
2,158 |
2,240 |
2,146 |
2,202 |
+1.76% |
41,800 |
| 2025/7/9 |
2,130 |
2,180 |
2,087 |
2,164 |
+2.46% |
10,400 |
| 2025/7/8 |
2,034 |
2,113 |
2,033 |
2,112 |
+3.83% |
11,200 |
| 2025/7/7 |
2,031 |
2,081 |
2,017 |
2,034 |
+0.89% |
9,000 |
| 2025/7/4 |
2,041 |
2,062 |
2,016 |
2,016 |
-0.98% |
8,100 |
| 2025/7/3 |
2,081 |
2,081 |
2,030 |
2,036 |
-2.63% |
13,900 |
| 2025/7/2 |
2,112 |
2,152 |
2,050 |
2,091 |
-2.11% |
36,600 |
| 2025/7/1 |
2,169 |
2,259 |
2,134 |
2,136 |
-2.42% |
37,200 |
| 2025/6/30 |
2,110 |
2,196 |
2,109 |
2,189 |
+4.24% |
14,600 |
| 2025/6/27 |
2,107 |
2,141 |
2,097 |
2,100 |
+1.35% |
13,600 |
| 2025/6/26 |
2,057 |
2,089 |
2,045 |
2,072 |
+0.73% |
10,700 |
| 2025/6/25 |
2,097 |
2,097 |
2,011 |
2,057 |
-2.00% |
9,200 |
| 2025/6/24 |
1,998 |
2,099 |
1,998 |
2,099 |
+5.11% |
11,900 |
| 2025/6/23 |
1,971 |
2,021 |
1,960 |
1,997 |
+0.35% |
9,400 |
| 2025/6/20 |
2,017 |
2,025 |
1,985 |
1,990 |
-0.60% |
16,400 |
| 2025/6/19 |
2,031 |
2,036 |
2,002 |
2,002 |
-1.09% |
11,100 |
| 2025/6/18 |
2,060 |
2,111 |
2,023 |
2,024 |
-1.75% |
8,600 |
| 2025/6/17 |
2,095 |
2,136 |
2,060 |
2,060 |
-0.39% |
15,000 |
| 2025/6/16 |
2,035 |
2,073 |
2,000 |
2,068 |
+3.66% |
16,200 |
| 2025/6/13 |
2,054 |
2,054 |
1,974 |
1,995 |
-3.72% |
27,900 |
| 2025/6/12 |
2,049 |
2,074 |
2,046 |
2,072 |
+0.93% |
3,600 |
| 2025/6/11 |
2,047 |
2,064 |
2,027 |
2,053 |
-0.29% |
7,300 |
| 2025/6/10 |
2,086 |
2,087 |
2,036 |
2,059 |
-0.77% |
10,900 |
| 2025/6/9 |
2,019 |
2,075 |
2,018 |
2,075 |
+3.23% |
4,300 |
| 2025/6/6 |
2,035 |
2,035 |
2,007 |
2,010 |
-1.23% |
4,200 |
| 2025/6/5 |
2,025 |
2,074 |
2,025 |
2,035 |
-0.25% |
5,300 |
| 2025/6/4 |
2,020 |
2,059 |
2,015 |
2,040 |
+1.29% |
6,400 |
| 2025/6/3 |
2,025 |
2,035 |
2,007 |
2,014 |
-0.54% |
15,300 |
| 2025/6/2 |
2,068 |
2,071 |
2,008 |
2,025 |
-2.88% |
25,500 |
| 2025/5/30 |
2,035 |
2,085 |
2,026 |
2,085 |
+2.36% |
17,200 |
| 2025/5/29 |
2,041 |
2,065 |
2,010 |
2,037 |
+0.89% |
16,900 |
| 2025/5/28 |
2,069 |
2,089 |
1,989 |
2,019 |
-0.74% |
13,700 |
| 2025/5/27 |
1,969 |
2,034 |
1,969 |
2,034 |
+4.04% |
26,100 |
| 2025/5/26 |
1,933 |
1,995 |
1,917 |
1,955 |
+0.10% |
17,200 |
| 2025/5/23 |
2,026 |
2,036 |
1,938 |
1,953 |
-1.76% |
13,900 |
| 2025/5/22 |
1,903 |
2,005 |
1,874 |
1,988 |
+3.22% |
18,200 |
| 2025/5/21 |
1,945 |
1,966 |
1,915 |
1,926 |
-0.82% |
11,500 |
| 2025/5/20 |
1,992 |
1,998 |
1,942 |
1,942 |
-0.51% |
11,700 |
| 2025/5/19 |
1,953 |
1,970 |
1,911 |
1,952 |
-0.15% |
24,300 |
| 2025/5/16 |
1,956 |
2,000 |
1,953 |
1,955 |
-2.40% |
27,300 |
| 2025/5/15 |
2,059 |
2,075 |
1,999 |
2,003 |
-3.84% |
40,000 |
| 2025/5/14 |
1,942 |
2,280 |
1,942 |
2,083 |
+0.05% |
141,100 |
| 2025/5/13 |
2,193 |
2,250 |
2,082 |
2,082 |
-2.85% |
69,500 |
| 2025/5/12 |
2,156 |
2,210 |
2,141 |
2,143 |
+0.05% |
41,000 |
| 2025/5/9 |
2,137 |
2,163 |
2,120 |
2,142 |
+0.28% |
11,900 |
| 2025/5/8 |
2,232 |
2,232 |
2,132 |
2,136 |
-3.09% |
30,000 |
| 2025/5/7 |
2,144 |
2,221 |
2,144 |
2,204 |
+2.80% |
20,100 |
| 2025/5/2 |
2,197 |
2,197 |
2,122 |
2,144 |
-2.37% |
14,600 |
| 2025/5/1 |
2,216 |
2,247 |
2,196 |
2,196 |
-0.86% |
6,500 |
| 2025/4/30 |
2,241 |
2,250 |
2,186 |
2,215 |
-0.23% |
3,700 |
| 2025/4/28 |
2,219 |
2,249 |
2,169 |
2,220 |
+0.32% |
11,400 |
| 2025/4/25 |
2,175 |
2,218 |
2,175 |
2,213 |
+2.03% |
12,900 |
| 2025/4/24 |
2,145 |
2,180 |
2,132 |
2,169 |
+2.50% |
17,800 |
| 2025/4/23 |
2,172 |
2,184 |
2,083 |
2,116 |
+1.63% |
18,000 |
| 2025/4/22 |
2,130 |
2,130 |
2,082 |
2,082 |
-2.25% |
5,000 |
| 2025/4/21 |
2,128 |
2,130 |
2,110 |
2,130 |
-0.14% |
8,100 |
| 2025/4/18 |
2,081 |
2,139 |
2,080 |
2,133 |
+4.35% |
15,400 |
| 2025/4/17 |
1,999 |
2,044 |
1,978 |
2,044 |
+2.25% |
12,500 |
| 2025/4/16 |
2,086 |
2,086 |
1,971 |
1,999 |
-4.17% |
24,100 |
| 2025/4/15 |
2,150 |
2,198 |
2,086 |
2,086 |
-0.67% |
18,500 |
| 2025/4/14 |
2,139 |
2,196 |
2,100 |
2,100 |
+0.53% |
29,600 |
| 2025/4/11 |
1,901 |
2,100 |
1,878 |
2,089 |
+7.62% |
35,000 |
| 2025/4/10 |
1,940 |
1,944 |
1,872 |
1,941 |
+11.55% |
18,700 |
| 2025/4/9 |
1,833 |
1,860 |
1,723 |
1,740 |
-5.79% |
50,800 |
| 2025/4/8 |
1,766 |
1,882 |
1,766 |
1,847 |
+12.14% |
49,100 |
| 2025/4/7 |
1,590 |
1,739 |
1,590 |
1,647 |
-14.57% |
73,900 |
| 2025/4/4 |
2,030 |
2,081 |
1,845 |
1,928 |
-7.31% |
130,000 |
| 2025/4/3 |
1,971 |
2,100 |
1,957 |
2,080 |
-1.38% |
39,900 |
| 2025/4/2 |
2,124 |
2,135 |
2,075 |
2,109 |
-0.66% |
18,200 |
| 2025/4/1 |
2,225 |
2,225 |
2,113 |
2,123 |
-2.88% |
13,800 |
| 2025/3/31 |
2,194 |
2,212 |
2,099 |
2,186 |
-2.58% |
74,600 |
| 2025/3/28 |
2,211 |
2,320 |
2,206 |
2,244 |
+1.22% |
27,900 |
| 2025/3/27 |
2,270 |
2,290 |
2,187 |
2,217 |
-2.81% |
58,900 |
| 2025/3/26 |
2,310 |
2,317 |
2,274 |
2,281 |
-1.60% |
17,100 |
| 2025/3/25 |
2,313 |
2,435 |
2,307 |
2,318 |
+0.39% |
27,100 |
| 2025/3/24 |
2,262 |
2,314 |
2,255 |
2,309 |
+1.94% |
17,600 |
| 2025/3/21 |
2,241 |
2,267 |
2,215 |
2,265 |
+2.40% |
27,600 |
| 2025/3/19 |
2,205 |
2,239 |
2,181 |
2,212 |
+0.55% |
72,500 |
| 2025/3/18 |
2,360 |
2,365 |
2,190 |
2,200 |
-5.21% |
89,000 |
| 2025/3/17 |
2,315 |
2,359 |
2,300 |
2,321 |
+1.75% |
26,300 |
| 2025/3/14 |
2,212 |
2,348 |
2,170 |
2,281 |
+2.70% |
37,900 |
| 2025/3/13 |
2,360 |
2,400 |
2,221 |
2,221 |
-4.80% |
39,100 |
| 2025/3/12 |
2,203 |
2,350 |
2,203 |
2,333 |
+5.90% |
60,900 |
| 2025/3/11 |
2,206 |
2,220 |
2,088 |
2,203 |
-4.47% |
112,600 |
| 2025/3/10 |
2,277 |
2,387 |
2,277 |
2,306 |
+1.95% |
53,500 |
| 2025/3/7 |
2,324 |
2,324 |
2,250 |
2,262 |
-3.95% |
41,000 |
| 2025/3/6 |
2,373 |
2,414 |
2,336 |
2,355 |
+0.99% |
20,500 |
| 2025/3/5 |
2,343 |
2,380 |
2,281 |
2,332 |
-2.10% |
47,900 |
| 2025/3/4 |
2,435 |
2,435 |
2,303 |
2,382 |
-4.07% |
71,900 |
| 2025/3/3 |
2,542 |
2,568 |
2,481 |
2,483 |
-0.36% |
27,400 |
| 2025/2/28 |
2,575 |
2,583 |
2,402 |
2,492 |
-4.37% |
92,200 |
| 2025/2/27 |
2,629 |
2,654 |
2,600 |
2,606 |
-0.84% |
13,300 |
| 2025/2/26 |
2,666 |
2,680 |
2,591 |
2,628 |
-2.16% |
32,400 |
| 2025/2/25 |
2,693 |
2,784 |
2,674 |
2,686 |
-2.50% |
32,300 |
| 2025/2/21 |
2,700 |
2,795 |
2,692 |
2,755 |
+3.45% |
57,600 |
| 2025/2/20 |
2,810 |
2,880 |
2,635 |
2,663 |
-5.23% |
108,600 |
| 2025/2/19 |
2,799 |
2,882 |
2,749 |
2,810 |
+0.11% |
52,000 |
| 2025/2/18 |
2,850 |
2,922 |
2,801 |
2,807 |
-2.53% |
50,000 |
| 2025/2/17 |
2,774 |
2,931 |
2,666 |
2,880 |
+2.35% |
145,500 |
| 2025/2/14 |
2,980 |
2,980 |
2,720 |
2,814 |
+13.47% |
667,400 |
| 2025/2/13 |
2,504 |
2,518 |
2,430 |
2,480 |
+0.28% |
43,300 |
| 2025/2/12 |
2,479 |
2,572 |
2,400 |
2,473 |
+1.81% |
36,400 |
| 2025/2/10 |
2,298 |
2,440 |
2,296 |
2,429 |
+5.93% |
17,100 |
| 2025/2/7 |
2,328 |
2,347 |
2,265 |
2,293 |
-0.48% |
21,600 |
| 2025/2/6 |
2,381 |
2,381 |
2,270 |
2,304 |
-1.92% |
33,000 |
| 2025/2/5 |
2,412 |
2,412 |
2,280 |
2,349 |
-0.84% |
15,700 |
| 2025/2/4 |
2,375 |
2,399 |
2,343 |
2,369 |
+1.89% |
7,300 |
| 2025/2/3 |
2,365 |
2,438 |
2,291 |
2,325 |
-1.94% |
16,400 |
|
