| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,576 |
2,617 |
2,576 |
2,609 |
+0.42% |
4,000 |
| 2025/7/31 |
2,597 |
2,620 |
2,569 |
2,598 |
+0.00% |
11,000 |
| 2025/7/30 |
2,569 |
2,672 |
2,566 |
2,598 |
-6.18% |
27,100 |
| 2025/7/29 |
2,745 |
2,799 |
2,742 |
2,769 |
-0.29% |
24,900 |
| 2025/7/28 |
2,800 |
2,805 |
2,761 |
2,777 |
-1.14% |
8,300 |
| 2025/7/25 |
2,809 |
2,831 |
2,808 |
2,809 |
-0.74% |
5,900 |
| 2025/7/24 |
2,815 |
2,841 |
2,802 |
2,830 |
+0.25% |
4,800 |
| 2025/7/23 |
2,820 |
2,838 |
2,801 |
2,823 |
-0.07% |
5,100 |
| 2025/7/22 |
2,830 |
2,830 |
2,798 |
2,825 |
+1.07% |
3,900 |
| 2025/7/18 |
2,785 |
2,800 |
2,785 |
2,795 |
+0.54% |
4,300 |
| 2025/7/17 |
2,765 |
2,780 |
2,765 |
2,780 |
+0.54% |
3,000 |
| 2025/7/16 |
2,738 |
2,765 |
2,730 |
2,765 |
+0.91% |
9,900 |
| 2025/7/15 |
2,767 |
2,767 |
2,735 |
2,740 |
-0.87% |
4,600 |
| 2025/7/14 |
2,767 |
2,770 |
2,740 |
2,764 |
-0.86% |
7,900 |
| 2025/7/11 |
2,769 |
2,788 |
2,769 |
2,788 |
+0.47% |
2,300 |
| 2025/7/10 |
2,784 |
2,790 |
2,775 |
2,775 |
+0.11% |
1,500 |
| 2025/7/9 |
2,771 |
2,800 |
2,771 |
2,772 |
+0.00% |
1,900 |
| 2025/7/8 |
2,798 |
2,806 |
2,756 |
2,772 |
-0.57% |
5,200 |
| 2025/7/7 |
2,805 |
2,810 |
2,788 |
2,788 |
-0.71% |
5,600 |
| 2025/7/4 |
2,834 |
2,834 |
2,808 |
2,808 |
-0.92% |
4,900 |
| 2025/7/3 |
2,821 |
2,840 |
2,813 |
2,834 |
+0.46% |
5,000 |
| 2025/7/2 |
2,822 |
2,839 |
2,810 |
2,821 |
-0.67% |
1,900 |
| 2025/7/1 |
2,803 |
2,860 |
2,803 |
2,840 |
+0.92% |
6,000 |
| 2025/6/30 |
2,812 |
2,835 |
2,800 |
2,814 |
+1.48% |
4,400 |
| 2025/6/27 |
2,738 |
2,868 |
2,738 |
2,773 |
+1.28% |
6,000 |
| 2025/6/26 |
2,770 |
2,771 |
2,702 |
2,738 |
-1.33% |
3,700 |
| 2025/6/25 |
2,800 |
2,820 |
2,766 |
2,775 |
+0.91% |
1,800 |
| 2025/6/24 |
2,824 |
2,824 |
2,750 |
2,750 |
-2.24% |
900 |
| 2025/6/23 |
2,810 |
2,842 |
2,791 |
2,813 |
-0.11% |
2,700 |
| 2025/6/20 |
2,825 |
2,839 |
2,816 |
2,816 |
-0.32% |
600 |
| 2025/6/19 |
2,809 |
2,825 |
2,800 |
2,825 |
+0.82% |
1,700 |
| 2025/6/18 |
2,826 |
2,834 |
2,802 |
2,802 |
-0.99% |
1,900 |
| 2025/6/17 |
2,819 |
2,843 |
2,803 |
2,830 |
+0.35% |
2,300 |
| 2025/6/16 |
2,756 |
2,820 |
2,745 |
2,820 |
+1.37% |
7,300 |
| 2025/6/13 |
2,699 |
2,782 |
2,681 |
2,782 |
+5.78% |
16,800 |
| 2025/6/12 |
2,630 |
2,699 |
2,625 |
2,630 |
-0.04% |
5,100 |
| 2025/6/11 |
2,630 |
2,644 |
2,630 |
2,631 |
+0.08% |
800 |
| 2025/6/10 |
2,628 |
2,629 |
2,617 |
2,629 |
-0.04% |
800 |
| 2025/6/9 |
2,582 |
2,630 |
2,580 |
2,630 |
+1.82% |
4,300 |
| 2025/6/6 |
2,549 |
2,590 |
2,549 |
2,583 |
+1.37% |
2,800 |
| 2025/6/5 |
2,546 |
2,548 |
2,545 |
2,548 |
+1.11% |
700 |
| 2025/6/4 |
2,520 |
2,520 |
2,520 |
2,520 |
+0.00% |
400 |
| 2025/6/3 |
2,521 |
2,525 |
2,520 |
2,520 |
+0.00% |
500 |
| 2025/6/2 |
2,503 |
2,520 |
2,503 |
2,520 |
+0.00% |
2,100 |
| 2025/5/30 |
2,459 |
2,520 |
2,459 |
2,520 |
+2.48% |
5,200 |
| 2025/5/29 |
2,480 |
2,492 |
2,450 |
2,459 |
-0.04% |
1,700 |
| 2025/5/28 |
2,454 |
2,460 |
2,454 |
2,460 |
+0.29% |
600 |
| 2025/5/27 |
2,452 |
2,453 |
2,413 |
2,453 |
+0.25% |
1,600 |
| 2025/5/26 |
2,404 |
2,449 |
2,404 |
2,447 |
+1.41% |
1,300 |
| 2025/5/23 |
2,418 |
2,440 |
2,410 |
2,413 |
-1.07% |
4,500 |
| 2025/5/22 |
2,459 |
2,459 |
2,439 |
2,439 |
-0.77% |
200 |
| 2025/5/21 |
2,406 |
2,458 |
2,406 |
2,458 |
+1.44% |
600 |
| 2025/5/20 |
2,446 |
2,450 |
2,400 |
2,423 |
-0.94% |
2,500 |
| 2025/5/19 |
2,451 |
2,473 |
2,429 |
2,446 |
+0.29% |
5,200 |
| 2025/5/16 |
2,521 |
2,628 |
2,429 |
2,439 |
-2.48% |
44,300 |
| 2025/5/15 |
2,484 |
2,501 |
2,484 |
2,501 |
-0.36% |
800 |
| 2025/5/14 |
2,538 |
2,538 |
2,510 |
2,510 |
-0.40% |
300 |
| 2025/5/13 |
2,536 |
2,540 |
2,519 |
2,520 |
+0.20% |
1,300 |
| 2025/5/12 |
2,509 |
2,546 |
2,509 |
2,515 |
+0.32% |
1,800 |
| 2025/5/9 |
2,505 |
2,545 |
2,500 |
2,507 |
+0.04% |
900 |
| 2025/5/8 |
2,493 |
2,506 |
2,493 |
2,506 |
-1.45% |
700 |
| 2025/5/7 |
2,550 |
2,550 |
2,543 |
2,543 |
+1.72% |
200 |
| 2025/5/2 |
2,541 |
2,548 |
2,452 |
2,500 |
-1.77% |
6,600 |
| 2025/5/1 |
2,575 |
2,575 |
2,545 |
2,545 |
+0.04% |
700 |
| 2025/4/30 |
2,571 |
2,571 |
2,544 |
2,544 |
-0.82% |
1,400 |
| 2025/4/28 |
2,548 |
2,569 |
2,539 |
2,565 |
+0.87% |
2,000 |
| 2025/4/25 |
2,541 |
2,543 |
2,531 |
2,543 |
+1.64% |
800 |
| 2025/4/24 |
2,451 |
2,538 |
2,451 |
2,502 |
+0.08% |
1,300 |
| 2025/4/23 |
2,499 |
2,500 |
2,499 |
2,500 |
+0.40% |
2,300 |
| 2025/4/22 |
2,440 |
2,490 |
2,440 |
2,490 |
+2.05% |
200 |
| 2025/4/21 |
2,496 |
2,496 |
2,440 |
2,440 |
-0.89% |
500 |
| 2025/4/18 |
2,452 |
2,470 |
2,432 |
2,462 |
+1.61% |
800 |
| 2025/4/17 |
2,420 |
2,450 |
2,420 |
2,423 |
+0.12% |
500 |
| 2025/4/16 |
2,540 |
2,540 |
2,410 |
2,420 |
-2.81% |
1,600 |
| 2025/4/15 |
2,497 |
2,499 |
2,450 |
2,490 |
+0.69% |
1,100 |
| 2025/4/14 |
2,500 |
2,500 |
2,440 |
2,473 |
-3.02% |
5,200 |
| 2025/4/11 |
2,500 |
2,550 |
2,480 |
2,550 |
+2.00% |
1,100 |
| 2025/4/10 |
2,405 |
2,501 |
2,405 |
2,500 |
+9.08% |
4,300 |
| 2025/4/9 |
2,303 |
2,369 |
2,272 |
2,292 |
-4.46% |
6,100 |
| 2025/4/8 |
2,388 |
2,399 |
2,320 |
2,399 |
+12.63% |
6,200 |
| 2025/4/7 |
2,036 |
2,250 |
2,035 |
2,130 |
-15.98% |
19,600 |
| 2025/4/4 |
2,645 |
2,645 |
2,532 |
2,535 |
-4.41% |
4,800 |
| 2025/4/3 |
2,656 |
2,656 |
2,600 |
2,652 |
-2.00% |
2,800 |
| 2025/4/2 |
2,743 |
2,743 |
2,706 |
2,706 |
-1.06% |
500 |
| 2025/4/1 |
2,739 |
2,750 |
2,691 |
2,735 |
+0.29% |
3,200 |
| 2025/3/31 |
2,723 |
2,750 |
2,706 |
2,727 |
+0.48% |
3,200 |
| 2025/3/28 |
2,692 |
2,716 |
2,677 |
2,714 |
+2.57% |
3,700 |
| 2025/3/27 |
2,646 |
2,688 |
2,641 |
2,646 |
+0.19% |
3,500 |
| 2025/3/26 |
2,617 |
2,641 |
2,606 |
2,641 |
+0.42% |
1,600 |
| 2025/3/25 |
2,578 |
2,633 |
2,578 |
2,630 |
+2.02% |
2,400 |
| 2025/3/24 |
2,569 |
2,578 |
2,564 |
2,578 |
-0.04% |
2,900 |
| 2025/3/21 |
2,586 |
2,586 |
2,559 |
2,579 |
+0.78% |
2,200 |
| 2025/3/19 |
2,536 |
2,578 |
2,536 |
2,559 |
+0.55% |
1,900 |
| 2025/3/18 |
2,525 |
2,570 |
2,505 |
2,545 |
-2.86% |
8,300 |
| 2025/3/17 |
2,565 |
2,620 |
2,565 |
2,620 |
+2.14% |
4,000 |
| 2025/3/14 |
2,560 |
2,585 |
2,526 |
2,565 |
+1.54% |
3,100 |
| 2025/3/13 |
2,526 |
2,540 |
2,515 |
2,526 |
-2.55% |
5,200 |
| 2025/3/12 |
2,592 |
2,592 |
2,592 |
2,592 |
+1.53% |
100 |
| 2025/3/11 |
2,528 |
2,553 |
2,511 |
2,553 |
-0.08% |
2,300 |
| 2025/3/10 |
2,554 |
2,606 |
2,551 |
2,555 |
-1.88% |
7,700 |
| 2025/3/7 |
2,612 |
2,612 |
2,555 |
2,604 |
+0.70% |
3,200 |
| 2025/3/6 |
2,599 |
2,599 |
2,584 |
2,586 |
-0.50% |
1,400 |
| 2025/3/5 |
2,620 |
2,620 |
2,591 |
2,599 |
-0.80% |
1,300 |
| 2025/3/4 |
2,626 |
2,626 |
2,610 |
2,620 |
-0.27% |
800 |
| 2025/3/3 |
2,627 |
2,627 |
2,627 |
2,627 |
+1.04% |
300 |
| 2025/2/28 |
2,633 |
2,633 |
2,600 |
2,600 |
+0.04% |
500 |
| 2025/2/27 |
2,573 |
2,599 |
2,573 |
2,599 |
+0.70% |
200 |
| 2025/2/26 |
2,596 |
2,596 |
2,581 |
2,581 |
+0.00% |
800 |
| 2025/2/25 |
2,590 |
2,591 |
2,581 |
2,581 |
-1.26% |
2,400 |
| 2025/2/21 |
2,614 |
2,614 |
2,614 |
2,614 |
+0.00% |
300 |
| 2025/2/20 |
2,614 |
2,614 |
2,614 |
2,614 |
+0.00% |
200 |
| 2025/2/19 |
2,621 |
2,621 |
2,600 |
2,614 |
-0.19% |
300 |
| 2025/2/18 |
2,621 |
2,621 |
2,587 |
2,619 |
-0.11% |
2,300 |
| 2025/2/17 |
2,630 |
2,639 |
2,551 |
2,622 |
-0.61% |
6,800 |
| 2025/2/14 |
2,699 |
2,699 |
2,635 |
2,638 |
-2.12% |
3,000 |
| 2025/2/13 |
2,691 |
2,697 |
2,682 |
2,695 |
+0.15% |
1,300 |
| 2025/2/12 |
2,702 |
2,702 |
2,666 |
2,691 |
+0.75% |
700 |
| 2025/2/10 |
2,739 |
2,739 |
2,671 |
2,671 |
-0.74% |
800 |
| 2025/2/7 |
2,639 |
2,730 |
2,639 |
2,691 |
+1.97% |
1,200 |
| 2025/2/6 |
2,650 |
2,651 |
2,632 |
2,639 |
-0.11% |
2,700 |
| 2025/2/5 |
2,622 |
2,648 |
2,600 |
2,642 |
+0.65% |
3,500 |
| 2025/2/4 |
2,628 |
2,635 |
2,625 |
2,625 |
-0.08% |
2,200 |
| 2025/2/3 |
2,625 |
2,653 |
2,625 |
2,627 |
+0.08% |
3,600 |
|
