| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,350 |
2,380 |
2,320 |
2,364 |
-0.17% |
166,200 |
| 2025/7/31 |
2,285 |
2,375 |
2,255 |
2,368 |
+4.23% |
324,800 |
| 2025/7/30 |
2,234 |
2,272 |
2,203 |
2,272 |
+2.57% |
840,300 |
| 2025/7/29 |
2,195 |
2,221 |
2,183 |
2,215 |
+0.27% |
165,400 |
| 2025/7/28 |
2,239 |
2,261 |
2,196 |
2,209 |
-0.32% |
217,800 |
| 2025/7/25 |
2,262 |
2,262 |
2,184 |
2,216 |
-1.34% |
290,800 |
| 2025/7/24 |
2,196 |
2,310 |
2,186 |
2,246 |
+0.31% |
425,600 |
| 2025/7/23 |
2,237 |
2,239 |
2,196 |
2,239 |
+0.58% |
335,000 |
| 2025/7/22 |
2,256 |
2,276 |
2,218 |
2,226 |
-1.33% |
178,300 |
| 2025/7/18 |
2,278 |
2,280 |
2,247 |
2,256 |
-0.97% |
134,600 |
| 2025/7/17 |
2,238 |
2,292 |
2,219 |
2,278 |
+2.61% |
226,800 |
| 2025/7/16 |
2,216 |
2,244 |
2,203 |
2,220 |
-0.67% |
165,900 |
| 2025/7/15 |
2,260 |
2,266 |
2,228 |
2,235 |
-0.80% |
162,300 |
| 2025/7/14 |
2,195 |
2,261 |
2,186 |
2,253 |
+2.18% |
206,200 |
| 2025/7/11 |
2,243 |
2,251 |
2,203 |
2,205 |
-2.22% |
216,200 |
| 2025/7/10 |
2,235 |
2,258 |
2,210 |
2,255 |
+0.04% |
302,000 |
| 2025/7/9 |
2,281 |
2,281 |
2,212 |
2,254 |
-2.04% |
281,500 |
| 2025/7/8 |
2,289 |
2,313 |
2,275 |
2,301 |
+1.19% |
340,200 |
| 2025/7/7 |
2,310 |
2,330 |
2,261 |
2,274 |
-0.57% |
250,200 |
| 2025/7/4 |
2,257 |
2,299 |
2,235 |
2,287 |
+1.11% |
256,200 |
| 2025/7/3 |
2,309 |
2,343 |
2,231 |
2,262 |
-2.08% |
453,200 |
| 2025/7/2 |
2,251 |
2,329 |
2,225 |
2,310 |
+8.20% |
603,200 |
| 2025/7/1 |
2,147 |
2,153 |
2,121 |
2,135 |
-0.56% |
213,400 |
| 2025/6/30 |
2,211 |
2,237 |
2,141 |
2,147 |
-2.14% |
263,800 |
| 2025/6/27 |
2,196 |
2,197 |
2,163 |
2,194 |
-0.59% |
196,100 |
| 2025/6/26 |
2,210 |
2,226 |
2,188 |
2,207 |
-0.23% |
171,800 |
| 2025/6/25 |
2,216 |
2,237 |
2,200 |
2,212 |
+0.50% |
186,500 |
| 2025/6/24 |
2,227 |
2,236 |
2,185 |
2,201 |
-0.18% |
187,300 |
| 2025/6/23 |
2,188 |
2,226 |
2,171 |
2,205 |
-0.14% |
121,100 |
| 2025/6/20 |
2,290 |
2,290 |
2,206 |
2,208 |
-4.46% |
379,900 |
| 2025/6/19 |
2,322 |
2,323 |
2,296 |
2,311 |
+0.13% |
120,600 |
| 2025/6/18 |
2,281 |
2,323 |
2,279 |
2,308 |
+1.14% |
175,300 |
| 2025/6/17 |
2,290 |
2,332 |
2,275 |
2,282 |
-0.26% |
178,200 |
| 2025/6/16 |
2,265 |
2,296 |
2,240 |
2,288 |
+1.73% |
153,100 |
| 2025/6/13 |
2,264 |
2,264 |
2,222 |
2,249 |
-0.27% |
178,900 |
| 2025/6/12 |
2,230 |
2,268 |
2,227 |
2,255 |
+1.21% |
203,000 |
| 2025/6/11 |
2,200 |
2,229 |
2,185 |
2,228 |
+0.50% |
170,500 |
| 2025/6/10 |
2,196 |
2,232 |
2,195 |
2,217 |
+1.05% |
161,900 |
| 2025/6/9 |
2,195 |
2,215 |
2,186 |
2,194 |
+0.78% |
142,600 |
| 2025/6/6 |
2,207 |
2,207 |
2,173 |
2,177 |
-0.91% |
151,900 |
| 2025/6/5 |
2,170 |
2,209 |
2,170 |
2,197 |
+0.83% |
175,400 |
| 2025/6/4 |
2,164 |
2,182 |
2,150 |
2,179 |
+0.55% |
125,500 |
| 2025/6/3 |
2,160 |
2,190 |
2,159 |
2,167 |
+0.70% |
143,000 |
| 2025/6/2 |
2,143 |
2,160 |
2,133 |
2,152 |
-0.05% |
190,800 |
| 2025/5/30 |
2,120 |
2,188 |
2,120 |
2,153 |
+1.37% |
401,700 |
| 2025/5/29 |
2,091 |
2,138 |
2,063 |
2,124 |
+1.14% |
206,200 |
| 2025/5/28 |
2,144 |
2,157 |
2,089 |
2,100 |
-0.76% |
302,400 |
| 2025/5/27 |
2,086 |
2,133 |
2,082 |
2,116 |
+1.98% |
245,900 |
| 2025/5/26 |
2,054 |
2,084 |
2,052 |
2,075 |
+2.07% |
199,600 |
| 2025/5/23 |
2,035 |
2,054 |
2,028 |
2,033 |
-0.20% |
299,700 |
| 2025/5/22 |
1,994 |
2,052 |
1,980 |
2,037 |
+2.11% |
230,900 |
| 2025/5/21 |
2,033 |
2,038 |
1,968 |
1,995 |
-0.99% |
205,800 |
| 2025/5/20 |
2,018 |
2,022 |
1,994 |
2,015 |
+0.25% |
213,400 |
| 2025/5/19 |
1,970 |
2,010 |
1,970 |
2,010 |
+2.08% |
191,900 |
| 2025/5/16 |
1,966 |
1,994 |
1,962 |
1,969 |
+0.15% |
153,000 |
| 2025/5/15 |
1,958 |
1,995 |
1,958 |
1,966 |
-0.10% |
182,100 |
| 2025/5/14 |
1,929 |
1,976 |
1,922 |
1,968 |
+2.02% |
207,800 |
| 2025/5/13 |
1,939 |
1,939 |
1,913 |
1,929 |
+0.05% |
109,300 |
| 2025/5/12 |
1,917 |
1,938 |
1,910 |
1,928 |
+0.05% |
114,400 |
| 2025/5/9 |
1,871 |
1,951 |
1,861 |
1,927 |
+3.55% |
305,600 |
| 2025/5/8 |
1,844 |
1,871 |
1,833 |
1,861 |
+1.20% |
172,300 |
| 2025/5/7 |
1,836 |
1,858 |
1,836 |
1,839 |
+0.55% |
186,700 |
| 2025/5/2 |
1,814 |
1,834 |
1,799 |
1,829 |
+0.88% |
188,100 |
| 2025/5/1 |
1,822 |
1,830 |
1,797 |
1,813 |
+0.83% |
181,900 |
| 2025/4/30 |
1,820 |
1,829 |
1,785 |
1,798 |
-1.10% |
294,900 |
| 2025/4/28 |
1,812 |
1,824 |
1,808 |
1,818 |
+1.34% |
235,600 |
| 2025/4/25 |
1,803 |
1,817 |
1,780 |
1,794 |
-0.33% |
277,000 |
| 2025/4/24 |
1,815 |
1,867 |
1,783 |
1,800 |
+0.67% |
442,300 |
| 2025/4/23 |
1,811 |
1,819 |
1,779 |
1,788 |
-0.56% |
205,700 |
| 2025/4/22 |
1,800 |
1,809 |
1,782 |
1,798 |
+0.73% |
158,900 |
| 2025/4/21 |
1,778 |
1,794 |
1,770 |
1,785 |
+0.28% |
91,600 |
| 2025/4/18 |
1,758 |
1,786 |
1,758 |
1,780 |
+2.12% |
104,100 |
| 2025/4/17 |
1,727 |
1,749 |
1,726 |
1,743 |
+1.16% |
91,200 |
| 2025/4/16 |
1,720 |
1,742 |
1,713 |
1,723 |
+0.23% |
115,700 |
| 2025/4/15 |
1,734 |
1,750 |
1,714 |
1,719 |
-0.06% |
98,900 |
| 2025/4/14 |
1,720 |
1,750 |
1,710 |
1,720 |
+1.36% |
144,900 |
| 2025/4/11 |
1,660 |
1,703 |
1,631 |
1,697 |
-0.18% |
258,300 |
| 2025/4/10 |
1,687 |
1,709 |
1,638 |
1,700 |
+6.99% |
240,800 |
| 2025/4/9 |
1,620 |
1,629 |
1,566 |
1,589 |
-2.93% |
171,200 |
| 2025/4/8 |
1,631 |
1,656 |
1,613 |
1,637 |
+3.28% |
165,000 |
| 2025/4/7 |
1,568 |
1,631 |
1,551 |
1,585 |
-6.10% |
246,100 |
| 2025/4/4 |
1,680 |
1,708 |
1,654 |
1,688 |
-1.29% |
208,900 |
| 2025/4/3 |
1,668 |
1,719 |
1,666 |
1,710 |
-1.50% |
210,400 |
| 2025/4/2 |
1,755 |
1,765 |
1,726 |
1,736 |
+0.64% |
146,100 |
| 2025/4/1 |
1,756 |
1,758 |
1,725 |
1,725 |
-0.58% |
133,100 |
| 2025/3/31 |
1,792 |
1,793 |
1,735 |
1,735 |
-4.67% |
198,200 |
| 2025/3/28 |
1,833 |
1,839 |
1,812 |
1,820 |
-0.66% |
148,700 |
| 2025/3/27 |
1,811 |
1,832 |
1,805 |
1,832 |
+0.88% |
159,800 |
| 2025/3/26 |
1,830 |
1,843 |
1,810 |
1,816 |
+0.33% |
132,000 |
| 2025/3/25 |
1,811 |
1,817 |
1,789 |
1,810 |
+0.17% |
118,100 |
| 2025/3/24 |
1,825 |
1,825 |
1,793 |
1,807 |
+0.17% |
101,000 |
| 2025/3/21 |
1,830 |
1,835 |
1,790 |
1,804 |
-1.53% |
183,600 |
| 2025/3/19 |
1,816 |
1,847 |
1,816 |
1,832 |
+0.77% |
122,100 |
| 2025/3/18 |
1,800 |
1,827 |
1,786 |
1,818 |
+0.94% |
134,900 |
| 2025/3/17 |
1,810 |
1,817 |
1,796 |
1,801 |
+0.73% |
117,100 |
| 2025/3/14 |
1,775 |
1,804 |
1,768 |
1,788 |
-1.27% |
203,600 |
| 2025/3/13 |
1,827 |
1,833 |
1,791 |
1,811 |
-0.88% |
253,400 |
| 2025/3/12 |
1,850 |
1,863 |
1,817 |
1,827 |
-2.09% |
202,800 |
| 2025/3/11 |
1,810 |
1,874 |
1,802 |
1,866 |
+1.69% |
227,500 |
| 2025/3/10 |
1,895 |
1,895 |
1,821 |
1,835 |
-1.45% |
222,600 |
| 2025/3/7 |
1,841 |
1,872 |
1,821 |
1,862 |
+0.38% |
167,500 |
| 2025/3/6 |
1,850 |
1,882 |
1,842 |
1,855 |
+2.43% |
213,100 |
| 2025/3/5 |
1,790 |
1,824 |
1,779 |
1,811 |
+1.17% |
196,100 |
| 2025/3/4 |
1,803 |
1,807 |
1,786 |
1,790 |
+0.06% |
193,400 |
| 2025/3/3 |
1,764 |
1,803 |
1,764 |
1,789 |
+1.47% |
141,900 |
| 2025/2/28 |
1,773 |
1,777 |
1,752 |
1,763 |
-1.23% |
169,800 |
| 2025/2/27 |
1,793 |
1,793 |
1,774 |
1,785 |
+0.11% |
152,800 |
| 2025/2/26 |
1,777 |
1,793 |
1,770 |
1,783 |
+0.62% |
136,100 |
| 2025/2/25 |
1,764 |
1,785 |
1,764 |
1,772 |
-0.67% |
181,100 |
| 2025/2/21 |
1,776 |
1,795 |
1,770 |
1,784 |
-0.11% |
141,100 |
| 2025/2/20 |
1,843 |
1,846 |
1,780 |
1,786 |
-4.24% |
233,700 |
| 2025/2/19 |
1,851 |
1,881 |
1,851 |
1,865 |
+0.38% |
141,500 |
| 2025/2/18 |
1,857 |
1,867 |
1,826 |
1,858 |
+0.43% |
203,400 |
| 2025/2/17 |
1,883 |
1,908 |
1,847 |
1,850 |
-1.75% |
116,100 |
| 2025/2/14 |
1,899 |
1,909 |
1,876 |
1,883 |
-0.11% |
190,200 |
| 2025/2/13 |
1,897 |
1,897 |
1,872 |
1,885 |
+0.32% |
96,700 |
| 2025/2/12 |
1,871 |
1,885 |
1,854 |
1,879 |
+0.48% |
145,000 |
| 2025/2/10 |
1,880 |
1,890 |
1,848 |
1,870 |
-1.22% |
234,500 |
| 2025/2/7 |
2,003 |
2,003 |
1,881 |
1,893 |
-5.49% |
310,700 |
| 2025/2/6 |
1,987 |
2,018 |
1,964 |
2,003 |
+2.51% |
408,300 |
| 2025/2/5 |
1,830 |
1,962 |
1,794 |
1,954 |
+5.17% |
737,200 |
| 2025/2/4 |
1,845 |
1,870 |
1,835 |
1,858 |
+2.94% |
346,400 |
| 2025/2/3 |
1,800 |
1,816 |
1,785 |
1,805 |
-0.88% |
296,300 |
|
