| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,310 |
2,333 |
2,302 |
2,312 |
+0.30% |
162,500 |
| 2025/7/31 |
2,297 |
2,323 |
2,286 |
2,305 |
+1.27% |
214,900 |
| 2025/7/30 |
2,253 |
2,277 |
2,246 |
2,276 |
+1.02% |
128,000 |
| 2025/7/29 |
2,260 |
2,280 |
2,238 |
2,253 |
+0.18% |
177,200 |
| 2025/7/28 |
2,270 |
2,315 |
2,243 |
2,249 |
-0.84% |
238,100 |
| 2025/7/25 |
2,228 |
2,270 |
2,228 |
2,268 |
+2.16% |
351,400 |
| 2025/7/24 |
2,195 |
2,220 |
2,176 |
2,220 |
+0.86% |
246,200 |
| 2025/7/23 |
2,229 |
2,245 |
2,175 |
2,201 |
+0.18% |
186,700 |
| 2025/7/22 |
2,234 |
2,243 |
2,187 |
2,197 |
-0.68% |
167,000 |
| 2025/7/18 |
2,277 |
2,283 |
2,200 |
2,212 |
-0.90% |
172,600 |
| 2025/7/17 |
2,201 |
2,260 |
2,196 |
2,232 |
+1.36% |
194,400 |
| 2025/7/16 |
2,180 |
2,229 |
2,167 |
2,202 |
+1.01% |
210,000 |
| 2025/7/15 |
2,190 |
2,202 |
2,174 |
2,180 |
-0.32% |
194,500 |
| 2025/7/14 |
2,170 |
2,190 |
2,150 |
2,187 |
-0.41% |
221,500 |
| 2025/7/11 |
2,231 |
2,232 |
2,185 |
2,196 |
-0.72% |
211,100 |
| 2025/7/10 |
2,249 |
2,267 |
2,193 |
2,212 |
-0.76% |
211,000 |
| 2025/7/9 |
2,264 |
2,280 |
2,200 |
2,229 |
-1.37% |
213,800 |
| 2025/7/8 |
2,256 |
2,284 |
2,236 |
2,260 |
+2.26% |
202,700 |
| 2025/7/7 |
2,188 |
2,220 |
2,188 |
2,210 |
+1.84% |
115,300 |
| 2025/7/4 |
2,164 |
2,186 |
2,160 |
2,170 |
+0.51% |
127,500 |
| 2025/7/3 |
2,150 |
2,175 |
2,129 |
2,159 |
+0.98% |
232,600 |
| 2025/7/2 |
2,171 |
2,178 |
2,127 |
2,138 |
-1.97% |
275,200 |
| 2025/7/1 |
2,230 |
2,245 |
2,162 |
2,181 |
-2.85% |
192,800 |
| 2025/6/30 |
2,172 |
2,270 |
2,169 |
2,245 |
+3.55% |
327,300 |
| 2025/6/27 |
2,200 |
2,204 |
2,160 |
2,168 |
-1.45% |
289,600 |
| 2025/6/26 |
2,236 |
2,239 |
2,180 |
2,200 |
-0.72% |
298,300 |
| 2025/6/25 |
2,223 |
2,232 |
2,199 |
2,216 |
-0.40% |
280,000 |
| 2025/6/24 |
2,224 |
2,297 |
2,224 |
2,225 |
+0.91% |
374,300 |
| 2025/6/23 |
2,170 |
2,205 |
2,123 |
2,205 |
+1.43% |
331,600 |
| 2025/6/20 |
2,192 |
2,203 |
2,164 |
2,174 |
-0.73% |
467,100 |
| 2025/6/19 |
2,173 |
2,220 |
2,173 |
2,190 |
+0.55% |
229,800 |
| 2025/6/18 |
2,165 |
2,214 |
2,148 |
2,178 |
+0.14% |
391,000 |
| 2025/6/17 |
2,169 |
2,182 |
2,136 |
2,175 |
+1.35% |
299,000 |
| 2025/6/16 |
2,162 |
2,180 |
2,100 |
2,146 |
-0.88% |
432,900 |
| 2025/6/13 |
2,214 |
2,214 |
2,128 |
2,165 |
-1.10% |
337,800 |
| 2025/6/12 |
2,179 |
2,216 |
2,155 |
2,189 |
+1.34% |
289,600 |
| 2025/6/11 |
2,151 |
2,183 |
2,128 |
2,160 |
+0.93% |
168,200 |
| 2025/6/10 |
2,123 |
2,149 |
2,115 |
2,140 |
+1.28% |
173,900 |
| 2025/6/9 |
2,123 |
2,131 |
2,092 |
2,113 |
-0.28% |
282,100 |
| 2025/6/6 |
2,204 |
2,219 |
2,103 |
2,119 |
+0.71% |
326,300 |
| 2025/6/5 |
2,132 |
2,153 |
2,090 |
2,104 |
+1.06% |
317,200 |
| 2025/6/4 |
2,095 |
2,125 |
2,071 |
2,082 |
-1.28% |
277,000 |
| 2025/6/3 |
2,086 |
2,134 |
2,073 |
2,109 |
+1.25% |
209,800 |
| 2025/6/2 |
2,055 |
2,095 |
2,052 |
2,083 |
+0.58% |
235,400 |
| 2025/5/30 |
2,083 |
2,105 |
2,060 |
2,071 |
+0.98% |
310,700 |
| 2025/5/29 |
2,081 |
2,091 |
2,038 |
2,051 |
-0.15% |
216,900 |
| 2025/5/28 |
2,059 |
2,078 |
2,038 |
2,054 |
+0.00% |
337,700 |
| 2025/5/27 |
2,068 |
2,087 |
2,019 |
2,054 |
+2.91% |
399,700 |
| 2025/5/26 |
1,875 |
2,004 |
1,875 |
1,996 |
+6.45% |
540,600 |
| 2025/5/23 |
1,859 |
1,899 |
1,850 |
1,875 |
+0.64% |
215,900 |
| 2025/5/22 |
1,820 |
1,899 |
1,805 |
1,863 |
+3.21% |
293,900 |
| 2025/5/21 |
1,862 |
1,882 |
1,798 |
1,805 |
-0.93% |
431,000 |
| 2025/5/20 |
1,826 |
1,859 |
1,810 |
1,822 |
-1.73% |
349,200 |
| 2025/5/19 |
1,899 |
1,918 |
1,848 |
1,854 |
-2.83% |
594,000 |
| 2025/5/16 |
1,820 |
1,980 |
1,780 |
1,908 |
+19.55% |
2,000,000 |
| 2025/5/15 |
1,586 |
1,615 |
1,561 |
1,596 |
-1.18% |
420,400 |
| 2025/5/14 |
1,625 |
1,640 |
1,592 |
1,615 |
-0.43% |
285,100 |
| 2025/5/13 |
1,675 |
1,693 |
1,609 |
1,622 |
-1.52% |
403,000 |
| 2025/5/12 |
1,670 |
1,679 |
1,619 |
1,647 |
-0.78% |
431,400 |
| 2025/5/9 |
1,636 |
1,682 |
1,633 |
1,660 |
+0.06% |
393,600 |
| 2025/5/8 |
1,645 |
1,664 |
1,643 |
1,659 |
-0.06% |
274,800 |
| 2025/5/7 |
1,680 |
1,693 |
1,653 |
1,660 |
-0.54% |
276,200 |
| 2025/5/2 |
1,710 |
1,714 |
1,639 |
1,669 |
-1.94% |
439,200 |
| 2025/5/1 |
1,678 |
1,724 |
1,672 |
1,702 |
+2.16% |
435,300 |
| 2025/4/30 |
1,700 |
1,704 |
1,665 |
1,666 |
-0.83% |
266,500 |
| 2025/4/28 |
1,698 |
1,724 |
1,675 |
1,680 |
-1.70% |
360,300 |
| 2025/4/25 |
1,702 |
1,722 |
1,680 |
1,709 |
+2.64% |
400,600 |
| 2025/4/24 |
1,663 |
1,690 |
1,663 |
1,665 |
+1.09% |
282,600 |
| 2025/4/23 |
1,639 |
1,678 |
1,634 |
1,647 |
+3.98% |
498,800 |
| 2025/4/22 |
1,586 |
1,591 |
1,553 |
1,584 |
-0.38% |
217,600 |
| 2025/4/21 |
1,536 |
1,602 |
1,536 |
1,590 |
+2.45% |
221,900 |
| 2025/4/18 |
1,524 |
1,555 |
1,511 |
1,552 |
+1.97% |
277,700 |
| 2025/4/17 |
1,519 |
1,527 |
1,493 |
1,522 |
+0.53% |
193,000 |
| 2025/4/16 |
1,523 |
1,536 |
1,494 |
1,514 |
-0.33% |
286,900 |
| 2025/4/15 |
1,500 |
1,522 |
1,497 |
1,519 |
+1.27% |
368,500 |
| 2025/4/14 |
1,462 |
1,521 |
1,462 |
1,500 |
+2.60% |
567,000 |
| 2025/4/11 |
1,354 |
1,465 |
1,337 |
1,462 |
+5.94% |
536,600 |
| 2025/4/10 |
1,389 |
1,389 |
1,337 |
1,380 |
+8.75% |
470,000 |
| 2025/4/9 |
1,271 |
1,278 |
1,237 |
1,269 |
-1.48% |
388,300 |
| 2025/4/8 |
1,228 |
1,323 |
1,228 |
1,288 |
+10.09% |
532,700 |
| 2025/4/7 |
1,189 |
1,213 |
1,163 |
1,170 |
-10.34% |
621,600 |
| 2025/4/4 |
1,310 |
1,323 |
1,266 |
1,305 |
-2.76% |
733,500 |
| 2025/4/3 |
1,310 |
1,353 |
1,290 |
1,342 |
-1.76% |
383,100 |
| 2025/4/2 |
1,373 |
1,378 |
1,355 |
1,366 |
-0.07% |
193,400 |
| 2025/4/1 |
1,380 |
1,385 |
1,366 |
1,367 |
-0.94% |
186,700 |
| 2025/3/31 |
1,400 |
1,400 |
1,368 |
1,380 |
-3.50% |
555,900 |
| 2025/3/28 |
1,437 |
1,459 |
1,419 |
1,430 |
-1.04% |
577,500 |
| 2025/3/27 |
1,440 |
1,449 |
1,425 |
1,445 |
-0.41% |
238,300 |
| 2025/3/26 |
1,461 |
1,463 |
1,433 |
1,451 |
+0.14% |
289,500 |
| 2025/3/25 |
1,432 |
1,476 |
1,427 |
1,449 |
+2.26% |
502,300 |
| 2025/3/24 |
1,420 |
1,433 |
1,409 |
1,417 |
+1.21% |
252,600 |
| 2025/3/21 |
1,386 |
1,419 |
1,383 |
1,400 |
+1.23% |
322,500 |
| 2025/3/19 |
1,390 |
1,407 |
1,383 |
1,383 |
-0.36% |
236,400 |
| 2025/3/18 |
1,393 |
1,406 |
1,366 |
1,388 |
+0.51% |
483,300 |
| 2025/3/17 |
1,383 |
1,402 |
1,375 |
1,381 |
+2.07% |
446,800 |
| 2025/3/14 |
1,343 |
1,358 |
1,340 |
1,353 |
-0.15% |
283,300 |
| 2025/3/13 |
1,392 |
1,394 |
1,355 |
1,355 |
-2.24% |
370,000 |
| 2025/3/12 |
1,385 |
1,397 |
1,368 |
1,386 |
-0.72% |
283,100 |
| 2025/3/11 |
1,356 |
1,403 |
1,349 |
1,396 |
+0.94% |
301,700 |
| 2025/3/10 |
1,380 |
1,392 |
1,368 |
1,383 |
+0.29% |
300,500 |
| 2025/3/7 |
1,416 |
1,416 |
1,370 |
1,379 |
-2.96% |
501,500 |
| 2025/3/6 |
1,437 |
1,438 |
1,409 |
1,421 |
+0.42% |
208,500 |
| 2025/3/5 |
1,419 |
1,425 |
1,391 |
1,415 |
-1.19% |
306,700 |
| 2025/3/4 |
1,450 |
1,457 |
1,409 |
1,432 |
-0.14% |
398,500 |
| 2025/3/3 |
1,442 |
1,456 |
1,429 |
1,434 |
+1.56% |
364,800 |
| 2025/2/28 |
1,428 |
1,435 |
1,402 |
1,412 |
-2.82% |
595,700 |
| 2025/2/27 |
1,444 |
1,469 |
1,444 |
1,453 |
-0.62% |
374,800 |
| 2025/2/26 |
1,469 |
1,479 |
1,448 |
1,462 |
-1.28% |
361,900 |
| 2025/2/25 |
1,447 |
1,494 |
1,438 |
1,481 |
+1.16% |
574,800 |
| 2025/2/21 |
1,460 |
1,485 |
1,452 |
1,464 |
-1.01% |
605,600 |
| 2025/2/20 |
1,535 |
1,542 |
1,478 |
1,479 |
-4.33% |
864,200 |
| 2025/2/19 |
1,528 |
1,561 |
1,520 |
1,546 |
-1.40% |
728,600 |
| 2025/2/18 |
1,505 |
1,578 |
1,503 |
1,568 |
+4.60% |
1,239,400 |
| 2025/2/17 |
1,510 |
1,538 |
1,488 |
1,499 |
-16.26% |
2,278,600 |
| 2025/2/14 |
1,860 |
1,860 |
1,750 |
1,790 |
-1.86% |
1,527,200 |
| 2025/2/13 |
1,820 |
1,854 |
1,805 |
1,824 |
+0.22% |
438,600 |
| 2025/2/12 |
1,820 |
1,838 |
1,810 |
1,820 |
+0.00% |
605,800 |
| 2025/2/10 |
1,767 |
1,831 |
1,764 |
1,820 |
+1.17% |
293,300 |
| 2025/2/7 |
1,800 |
1,813 |
1,779 |
1,799 |
-0.28% |
216,200 |
| 2025/2/6 |
1,778 |
1,814 |
1,776 |
1,804 |
+1.46% |
190,300 |
| 2025/2/5 |
1,744 |
1,782 |
1,742 |
1,778 |
+2.01% |
211,900 |
| 2025/2/4 |
1,763 |
1,770 |
1,733 |
1,743 |
-0.11% |
192,500 |
| 2025/2/3 |
1,763 |
1,782 |
1,742 |
1,745 |
-3.11% |
240,900 |
|
