| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,151 |
2,180 |
2,140 |
2,180 |
+1.35% |
31,500 |
| 2025/7/31 |
2,084 |
2,169 |
2,084 |
2,151 |
+3.02% |
27,700 |
| 2025/7/30 |
2,095 |
2,104 |
2,081 |
2,088 |
-0.19% |
13,700 |
| 2025/7/29 |
2,138 |
2,153 |
2,086 |
2,092 |
-2.38% |
10,100 |
| 2025/7/28 |
2,159 |
2,170 |
2,136 |
2,143 |
-0.37% |
9,900 |
| 2025/7/25 |
2,144 |
2,166 |
2,138 |
2,151 |
+0.33% |
6,600 |
| 2025/7/24 |
2,130 |
2,149 |
2,130 |
2,144 |
+0.85% |
6,600 |
| 2025/7/23 |
2,120 |
2,146 |
2,113 |
2,126 |
+0.28% |
6,800 |
| 2025/7/22 |
2,073 |
2,120 |
2,073 |
2,120 |
+2.37% |
7,800 |
| 2025/7/18 |
2,090 |
2,094 |
2,071 |
2,071 |
-0.91% |
6,800 |
| 2025/7/17 |
2,099 |
2,115 |
2,085 |
2,090 |
+0.00% |
3,200 |
| 2025/7/16 |
2,090 |
2,118 |
2,070 |
2,090 |
+0.24% |
10,600 |
| 2025/7/15 |
2,124 |
2,124 |
2,077 |
2,085 |
-0.76% |
12,900 |
| 2025/7/14 |
2,128 |
2,140 |
2,101 |
2,101 |
-0.94% |
9,300 |
| 2025/7/11 |
2,108 |
2,129 |
2,108 |
2,121 |
+0.66% |
3,500 |
| 2025/7/10 |
2,105 |
2,135 |
2,070 |
2,107 |
+1.06% |
25,600 |
| 2025/7/9 |
2,071 |
2,105 |
2,062 |
2,085 |
+0.77% |
12,000 |
| 2025/7/8 |
2,019 |
2,070 |
2,019 |
2,069 |
+2.48% |
10,600 |
| 2025/7/7 |
2,025 |
2,080 |
1,975 |
2,019 |
-1.27% |
44,500 |
| 2025/7/4 |
2,061 |
2,070 |
2,034 |
2,045 |
-0.34% |
19,800 |
| 2025/7/3 |
2,080 |
2,081 |
2,051 |
2,052 |
-0.97% |
17,500 |
| 2025/7/2 |
2,090 |
2,093 |
2,066 |
2,072 |
-1.00% |
5,800 |
| 2025/7/1 |
2,048 |
2,093 |
2,047 |
2,093 |
+2.10% |
11,500 |
| 2025/6/30 |
2,051 |
2,094 |
2,042 |
2,050 |
+0.24% |
13,800 |
| 2025/6/27 |
2,054 |
2,062 |
2,044 |
2,045 |
-0.44% |
12,400 |
| 2025/6/26 |
2,051 |
2,075 |
2,043 |
2,054 |
+0.64% |
6,500 |
| 2025/6/25 |
2,041 |
2,054 |
2,036 |
2,041 |
-0.10% |
5,700 |
| 2025/6/24 |
2,040 |
2,050 |
2,032 |
2,043 |
+0.59% |
2,200 |
| 2025/6/23 |
2,053 |
2,060 |
2,030 |
2,031 |
-1.79% |
10,700 |
| 2025/6/20 |
2,088 |
2,093 |
2,055 |
2,068 |
-0.19% |
9,200 |
| 2025/6/19 |
2,085 |
2,106 |
2,072 |
2,072 |
-0.62% |
7,800 |
| 2025/6/18 |
2,093 |
2,115 |
2,080 |
2,085 |
-1.37% |
11,400 |
| 2025/6/17 |
2,040 |
2,137 |
2,040 |
2,114 |
+4.04% |
32,000 |
| 2025/6/16 |
2,050 |
2,050 |
2,008 |
2,032 |
-0.93% |
13,700 |
| 2025/6/13 |
2,104 |
2,105 |
2,048 |
2,051 |
-2.80% |
25,400 |
| 2025/6/12 |
2,104 |
2,120 |
2,104 |
2,110 |
+0.24% |
7,100 |
| 2025/6/11 |
2,116 |
2,138 |
2,098 |
2,105 |
+0.53% |
13,000 |
| 2025/6/10 |
2,100 |
2,121 |
2,088 |
2,094 |
-0.29% |
14,700 |
| 2025/6/9 |
2,090 |
2,128 |
2,082 |
2,100 |
+0.53% |
16,400 |
| 2025/6/6 |
2,072 |
2,112 |
2,065 |
2,089 |
+0.63% |
15,100 |
| 2025/6/5 |
2,061 |
2,089 |
2,061 |
2,076 |
+0.29% |
10,200 |
| 2025/6/4 |
2,053 |
2,070 |
2,053 |
2,070 |
+0.83% |
6,900 |
| 2025/6/3 |
2,070 |
2,073 |
2,042 |
2,053 |
-0.73% |
8,800 |
| 2025/6/2 |
2,045 |
2,075 |
2,045 |
2,068 |
+0.00% |
9,200 |
| 2025/5/30 |
2,031 |
2,094 |
2,031 |
2,068 |
+0.88% |
33,300 |
| 2025/5/29 |
2,052 |
2,063 |
2,040 |
2,050 |
-0.10% |
25,000 |
| 2025/5/28 |
1,994 |
2,056 |
1,973 |
2,052 |
+3.74% |
53,600 |
| 2025/5/27 |
1,965 |
1,984 |
1,965 |
1,978 |
+1.07% |
11,100 |
| 2025/5/26 |
1,956 |
1,963 |
1,951 |
1,957 |
+0.05% |
4,200 |
| 2025/5/23 |
1,932 |
1,962 |
1,932 |
1,956 |
+1.09% |
25,800 |
| 2025/5/22 |
1,921 |
1,945 |
1,921 |
1,935 |
+0.21% |
22,600 |
| 2025/5/21 |
1,934 |
1,942 |
1,921 |
1,931 |
+0.16% |
18,400 |
| 2025/5/20 |
1,908 |
1,932 |
1,908 |
1,928 |
+1.15% |
19,100 |
| 2025/5/19 |
1,899 |
1,918 |
1,899 |
1,906 |
+0.16% |
16,300 |
| 2025/5/16 |
1,893 |
1,909 |
1,886 |
1,903 |
+0.53% |
20,500 |
| 2025/5/15 |
1,902 |
1,911 |
1,889 |
1,893 |
-0.26% |
44,000 |
| 2025/5/14 |
1,915 |
1,915 |
1,877 |
1,898 |
-0.89% |
18,500 |
| 2025/5/13 |
1,911 |
1,920 |
1,891 |
1,915 |
+0.74% |
28,700 |
| 2025/5/12 |
1,939 |
1,965 |
1,901 |
1,901 |
-3.36% |
93,800 |
| 2025/5/9 |
1,906 |
2,014 |
1,906 |
1,967 |
+7.49% |
220,000 |
| 2025/5/8 |
1,815 |
1,836 |
1,777 |
1,830 |
+1.78% |
83,000 |
| 2025/5/7 |
1,760 |
1,800 |
1,760 |
1,798 |
+2.28% |
25,300 |
| 2025/5/2 |
1,742 |
1,758 |
1,737 |
1,758 |
+0.92% |
9,200 |
| 2025/5/1 |
1,759 |
1,759 |
1,740 |
1,742 |
-0.23% |
14,800 |
| 2025/4/30 |
1,745 |
1,760 |
1,743 |
1,746 |
+0.40% |
7,000 |
| 2025/4/28 |
1,722 |
1,743 |
1,722 |
1,739 |
+1.05% |
14,400 |
| 2025/4/25 |
1,714 |
1,734 |
1,714 |
1,721 |
+0.76% |
9,900 |
| 2025/4/24 |
1,704 |
1,718 |
1,704 |
1,708 |
+0.35% |
9,300 |
| 2025/4/23 |
1,703 |
1,717 |
1,690 |
1,702 |
+0.65% |
15,500 |
| 2025/4/22 |
1,689 |
1,704 |
1,685 |
1,691 |
+0.12% |
8,600 |
| 2025/4/21 |
1,691 |
1,706 |
1,674 |
1,689 |
-0.12% |
11,500 |
| 2025/4/18 |
1,673 |
1,703 |
1,671 |
1,691 |
+1.38% |
9,400 |
| 2025/4/17 |
1,667 |
1,688 |
1,662 |
1,668 |
+0.48% |
15,800 |
| 2025/4/16 |
1,662 |
1,679 |
1,651 |
1,660 |
-0.12% |
27,300 |
| 2025/4/15 |
1,665 |
1,665 |
1,646 |
1,662 |
+0.42% |
12,200 |
| 2025/4/14 |
1,682 |
1,682 |
1,646 |
1,655 |
+0.00% |
22,700 |
| 2025/4/11 |
1,634 |
1,655 |
1,606 |
1,655 |
-1.14% |
18,800 |
| 2025/4/10 |
1,708 |
1,709 |
1,661 |
1,674 |
+5.42% |
23,400 |
| 2025/4/9 |
1,591 |
1,591 |
1,557 |
1,588 |
-2.16% |
10,800 |
| 2025/4/8 |
1,581 |
1,677 |
1,581 |
1,623 |
+6.22% |
47,300 |
| 2025/4/7 |
1,555 |
1,582 |
1,520 |
1,528 |
-9.05% |
63,900 |
| 2025/4/4 |
1,670 |
1,715 |
1,588 |
1,680 |
-1.00% |
107,400 |
| 2025/4/3 |
1,688 |
1,710 |
1,674 |
1,697 |
-1.79% |
23,400 |
| 2025/4/2 |
1,750 |
1,750 |
1,724 |
1,728 |
-1.54% |
32,300 |
| 2025/4/1 |
1,738 |
1,784 |
1,732 |
1,755 |
+2.33% |
28,600 |
| 2025/3/31 |
1,753 |
1,753 |
1,715 |
1,715 |
-3.49% |
52,600 |
| 2025/3/28 |
1,780 |
1,820 |
1,772 |
1,777 |
-4.46% |
55,000 |
| 2025/3/27 |
1,855 |
1,875 |
1,852 |
1,860 |
-0.11% |
29,400 |
| 2025/3/26 |
1,848 |
1,868 |
1,847 |
1,862 |
+0.65% |
21,300 |
| 2025/3/25 |
1,860 |
1,861 |
1,845 |
1,850 |
-0.59% |
44,300 |
| 2025/3/24 |
1,864 |
1,868 |
1,850 |
1,861 |
-0.37% |
28,300 |
| 2025/3/21 |
1,868 |
1,886 |
1,860 |
1,868 |
+0.00% |
31,300 |
| 2025/3/19 |
1,866 |
1,874 |
1,847 |
1,868 |
-0.59% |
56,400 |
| 2025/3/18 |
1,896 |
1,896 |
1,875 |
1,879 |
-0.63% |
40,800 |
| 2025/3/17 |
1,904 |
1,911 |
1,891 |
1,891 |
-0.37% |
20,600 |
| 2025/3/14 |
1,896 |
1,914 |
1,888 |
1,898 |
-0.84% |
18,800 |
| 2025/3/13 |
1,927 |
1,927 |
1,897 |
1,914 |
+0.26% |
29,300 |
| 2025/3/12 |
1,918 |
1,928 |
1,908 |
1,909 |
-0.88% |
19,000 |
| 2025/3/11 |
1,956 |
1,956 |
1,903 |
1,926 |
-1.78% |
33,200 |
| 2025/3/10 |
1,970 |
1,974 |
1,940 |
1,961 |
+0.82% |
23,700 |
| 2025/3/7 |
1,923 |
1,957 |
1,917 |
1,945 |
-0.87% |
8,300 |
| 2025/3/6 |
1,927 |
1,963 |
1,927 |
1,962 |
+2.03% |
13,000 |
| 2025/3/5 |
1,910 |
1,927 |
1,898 |
1,923 |
+0.68% |
10,500 |
| 2025/3/4 |
1,897 |
1,911 |
1,868 |
1,910 |
-0.37% |
14,400 |
| 2025/3/3 |
1,901 |
1,918 |
1,880 |
1,917 |
+1.48% |
19,600 |
| 2025/2/28 |
1,892 |
1,897 |
1,863 |
1,889 |
-0.84% |
23,900 |
| 2025/2/27 |
1,909 |
1,924 |
1,905 |
1,905 |
-0.16% |
12,100 |
| 2025/2/26 |
1,917 |
1,922 |
1,891 |
1,908 |
-0.73% |
16,000 |
| 2025/2/25 |
1,926 |
1,952 |
1,921 |
1,922 |
-1.49% |
9,800 |
| 2025/2/21 |
1,930 |
1,965 |
1,930 |
1,951 |
+0.21% |
8,000 |
| 2025/2/20 |
1,975 |
1,975 |
1,920 |
1,947 |
-1.47% |
36,900 |
| 2025/2/19 |
1,973 |
1,995 |
1,964 |
1,976 |
-0.25% |
14,700 |
| 2025/2/18 |
2,005 |
2,005 |
1,977 |
1,981 |
-1.20% |
18,300 |
| 2025/2/17 |
1,982 |
2,010 |
1,956 |
2,005 |
+1.16% |
25,900 |
| 2025/2/14 |
1,992 |
2,017 |
1,972 |
1,982 |
-1.44% |
22,100 |
| 2025/2/13 |
2,015 |
2,026 |
1,980 |
2,011 |
-1.47% |
28,800 |
| 2025/2/12 |
2,074 |
2,074 |
2,013 |
2,041 |
-1.69% |
41,100 |
| 2025/2/10 |
2,023 |
2,076 |
1,965 |
2,076 |
+11.31% |
109,200 |
| 2025/2/7 |
1,819 |
1,865 |
1,806 |
1,865 |
+2.98% |
40,700 |
| 2025/2/6 |
1,775 |
1,811 |
1,771 |
1,811 |
+1.86% |
10,400 |
| 2025/2/5 |
1,776 |
1,778 |
1,760 |
1,778 |
+0.17% |
4,000 |
| 2025/2/4 |
1,786 |
1,787 |
1,761 |
1,775 |
+0.57% |
4,100 |
| 2025/2/3 |
1,772 |
1,799 |
1,760 |
1,765 |
-1.29% |
17,000 |
|
