| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,743 |
2,762 |
2,675 |
2,705 |
-2.42% |
26,600 |
| 2025/7/31 |
2,699 |
2,787 |
2,680 |
2,772 |
+2.14% |
24,800 |
| 2025/7/30 |
2,692 |
2,720 |
2,652 |
2,714 |
+1.27% |
7,800 |
| 2025/7/29 |
2,656 |
2,738 |
2,650 |
2,680 |
-0.45% |
17,700 |
| 2025/7/28 |
2,739 |
2,754 |
2,654 |
2,692 |
-1.32% |
18,500 |
| 2025/7/25 |
2,663 |
2,743 |
2,641 |
2,728 |
+2.75% |
28,600 |
| 2025/7/24 |
2,652 |
2,675 |
2,606 |
2,655 |
-0.90% |
24,600 |
| 2025/7/23 |
2,550 |
2,680 |
2,495 |
2,679 |
+5.06% |
39,500 |
| 2025/7/22 |
2,601 |
2,607 |
2,528 |
2,550 |
-1.24% |
22,300 |
| 2025/7/18 |
2,654 |
2,654 |
2,570 |
2,582 |
-2.71% |
20,900 |
| 2025/7/17 |
2,551 |
2,700 |
2,551 |
2,654 |
+3.27% |
38,100 |
| 2025/7/16 |
2,511 |
2,628 |
2,450 |
2,570 |
+0.35% |
50,600 |
| 2025/7/15 |
2,800 |
2,800 |
2,560 |
2,561 |
-9.63% |
76,300 |
| 2025/7/14 |
2,759 |
2,900 |
2,758 |
2,834 |
+5.51% |
68,600 |
| 2025/7/11 |
2,755 |
2,768 |
2,662 |
2,686 |
-3.38% |
41,400 |
| 2025/7/10 |
2,723 |
2,792 |
2,702 |
2,780 |
+2.09% |
42,400 |
| 2025/7/9 |
2,746 |
2,800 |
2,672 |
2,723 |
-0.84% |
70,100 |
| 2025/7/8 |
2,686 |
2,753 |
2,638 |
2,746 |
+3.39% |
85,500 |
| 2025/7/7 |
2,529 |
2,716 |
2,529 |
2,656 |
+4.08% |
40,200 |
| 2025/7/4 |
2,486 |
2,573 |
2,450 |
2,552 |
+4.16% |
39,300 |
| 2025/7/3 |
2,487 |
2,513 |
2,401 |
2,450 |
-1.41% |
62,400 |
| 2025/7/2 |
2,569 |
2,573 |
2,427 |
2,485 |
-3.27% |
70,700 |
| 2025/7/1 |
2,652 |
2,680 |
2,569 |
2,569 |
-4.50% |
28,800 |
| 2025/6/30 |
2,554 |
2,706 |
2,552 |
2,690 |
+6.32% |
53,400 |
| 2025/6/27 |
2,734 |
2,770 |
2,477 |
2,530 |
-5.74% |
95,600 |
| 2025/6/26 |
2,730 |
2,782 |
2,672 |
2,684 |
-0.04% |
56,000 |
| 2025/6/25 |
2,630 |
2,700 |
2,562 |
2,685 |
+2.44% |
48,600 |
| 2025/6/24 |
2,608 |
2,660 |
2,553 |
2,621 |
+1.12% |
50,900 |
| 2025/6/23 |
2,461 |
2,639 |
2,437 |
2,592 |
+5.37% |
101,300 |
| 2025/6/20 |
2,608 |
2,615 |
2,439 |
2,460 |
-5.75% |
107,300 |
| 2025/6/19 |
2,634 |
2,777 |
2,564 |
2,610 |
-0.65% |
296,800 |
| 2025/6/18 |
2,363 |
2,650 |
2,350 |
2,627 |
+11.93% |
248,500 |
| 2025/6/17 |
2,075 |
2,347 |
2,047 |
2,347 |
+15.16% |
191,500 |
| 2025/6/16 |
1,950 |
2,050 |
1,914 |
2,038 |
+3.87% |
86,300 |
| 2025/6/13 |
1,898 |
2,000 |
1,880 |
1,962 |
+4.36% |
54,600 |
| 2025/6/12 |
1,869 |
1,900 |
1,868 |
1,880 |
+0.59% |
5,300 |
| 2025/6/11 |
1,874 |
1,888 |
1,845 |
1,869 |
-0.27% |
11,000 |
| 2025/6/10 |
1,920 |
1,920 |
1,871 |
1,874 |
-1.68% |
22,000 |
| 2025/6/9 |
1,846 |
1,909 |
1,827 |
1,906 |
+4.50% |
34,400 |
| 2025/6/6 |
1,778 |
1,868 |
1,778 |
1,824 |
+3.46% |
61,200 |
| 2025/6/5 |
1,788 |
1,820 |
1,719 |
1,763 |
-1.07% |
29,700 |
| 2025/6/4 |
1,791 |
1,849 |
1,759 |
1,782 |
-0.50% |
24,100 |
| 2025/6/3 |
1,872 |
1,872 |
1,791 |
1,791 |
-4.33% |
25,300 |
| 2025/6/2 |
1,828 |
1,910 |
1,825 |
1,872 |
+0.38% |
40,400 |
| 2025/5/30 |
1,802 |
1,874 |
1,792 |
1,865 |
+2.75% |
52,400 |
| 2025/5/29 |
1,700 |
1,815 |
1,690 |
1,815 |
+7.14% |
44,500 |
| 2025/5/28 |
1,696 |
1,706 |
1,647 |
1,694 |
+0.36% |
28,000 |
| 2025/5/27 |
1,670 |
1,696 |
1,664 |
1,688 |
+1.75% |
10,900 |
| 2025/5/26 |
1,618 |
1,693 |
1,616 |
1,659 |
+2.53% |
23,000 |
| 2025/5/23 |
1,607 |
1,637 |
1,573 |
1,618 |
+0.68% |
25,900 |
| 2025/5/22 |
1,568 |
1,626 |
1,550 |
1,607 |
+1.26% |
14,500 |
| 2025/5/21 |
1,627 |
1,649 |
1,586 |
1,587 |
-2.34% |
18,700 |
| 2025/5/20 |
1,747 |
1,747 |
1,616 |
1,625 |
-5.41% |
32,700 |
| 2025/5/19 |
1,680 |
1,748 |
1,665 |
1,718 |
-0.12% |
46,700 |
| 2025/5/16 |
1,402 |
1,789 |
1,402 |
1,720 |
+3.49% |
367,200 |
| 2025/5/15 |
1,588 |
1,663 |
1,550 |
1,662 |
-0.36% |
148,700 |
| 2025/5/14 |
1,550 |
1,762 |
1,509 |
1,668 |
+7.75% |
397,700 |
| 2025/5/13 |
1,490 |
1,589 |
1,439 |
1,548 |
+3.89% |
340,800 |
| 2025/5/12 |
1,438 |
1,519 |
1,399 |
1,490 |
+5.52% |
176,000 |
| 2025/5/9 |
1,390 |
1,419 |
1,356 |
1,412 |
+1.58% |
78,800 |
| 2025/5/8 |
1,388 |
1,392 |
1,360 |
1,390 |
+0.43% |
17,800 |
| 2025/5/7 |
1,350 |
1,385 |
1,341 |
1,384 |
+3.21% |
28,900 |
| 2025/5/2 |
1,351 |
1,367 |
1,322 |
1,341 |
-0.81% |
14,800 |
| 2025/5/1 |
1,384 |
1,400 |
1,352 |
1,352 |
+0.30% |
25,600 |
| 2025/4/30 |
1,320 |
1,352 |
1,300 |
1,348 |
+1.74% |
14,800 |
| 2025/4/28 |
1,341 |
1,353 |
1,324 |
1,325 |
-2.00% |
19,000 |
| 2025/4/25 |
1,350 |
1,384 |
1,350 |
1,352 |
+0.75% |
11,800 |
| 2025/4/24 |
1,358 |
1,358 |
1,331 |
1,342 |
+0.45% |
9,800 |
| 2025/4/23 |
1,330 |
1,351 |
1,330 |
1,336 |
+0.45% |
8,700 |
| 2025/4/22 |
1,364 |
1,368 |
1,326 |
1,330 |
-3.62% |
18,200 |
| 2025/4/21 |
1,367 |
1,388 |
1,357 |
1,380 |
+0.95% |
20,800 |
| 2025/4/18 |
1,320 |
1,367 |
1,301 |
1,367 |
+5.80% |
24,400 |
| 2025/4/17 |
1,280 |
1,313 |
1,262 |
1,292 |
+0.08% |
10,600 |
| 2025/4/16 |
1,312 |
1,350 |
1,244 |
1,291 |
-1.45% |
78,700 |
| 2025/4/15 |
1,265 |
1,338 |
1,265 |
1,310 |
+5.65% |
24,600 |
| 2025/4/14 |
1,270 |
1,285 |
1,233 |
1,240 |
-0.32% |
22,800 |
| 2025/4/11 |
1,199 |
1,271 |
1,171 |
1,244 |
+2.47% |
27,300 |
| 2025/4/10 |
1,133 |
1,230 |
1,133 |
1,214 |
+16.40% |
50,100 |
| 2025/4/9 |
1,103 |
1,103 |
1,036 |
1,043 |
-6.21% |
21,700 |
| 2025/4/8 |
1,030 |
1,133 |
1,030 |
1,112 |
+12.89% |
22,600 |
| 2025/4/7 |
935 |
1,063 |
935 |
985 |
-7.34% |
117,000 |
| 2025/4/4 |
1,133 |
1,133 |
1,005 |
1,063 |
-8.12% |
134,600 |
| 2025/4/3 |
1,125 |
1,178 |
1,120 |
1,157 |
-4.77% |
50,600 |
| 2025/4/2 |
1,225 |
1,241 |
1,212 |
1,215 |
-1.22% |
16,300 |
| 2025/4/1 |
1,260 |
1,284 |
1,216 |
1,230 |
-2.38% |
28,700 |
| 2025/3/31 |
1,293 |
1,293 |
1,231 |
1,260 |
-4.33% |
35,200 |
| 2025/3/28 |
1,303 |
1,349 |
1,303 |
1,317 |
-2.08% |
11,600 |
| 2025/3/27 |
1,353 |
1,365 |
1,326 |
1,345 |
-2.39% |
19,700 |
| 2025/3/26 |
1,372 |
1,400 |
1,369 |
1,378 |
-1.01% |
25,300 |
| 2025/3/25 |
1,423 |
1,423 |
1,372 |
1,392 |
-2.52% |
37,700 |
| 2025/3/24 |
1,435 |
1,470 |
1,425 |
1,428 |
+1.35% |
26,300 |
| 2025/3/21 |
1,425 |
1,434 |
1,378 |
1,409 |
+1.00% |
42,400 |
| 2025/3/19 |
1,316 |
1,413 |
1,315 |
1,395 |
+8.48% |
67,700 |
| 2025/3/18 |
1,316 |
1,316 |
1,281 |
1,286 |
-0.39% |
8,300 |
| 2025/3/17 |
1,291 |
1,321 |
1,280 |
1,291 |
+1.10% |
20,200 |
| 2025/3/14 |
1,290 |
1,319 |
1,267 |
1,277 |
-2.22% |
39,300 |
| 2025/3/13 |
1,323 |
1,330 |
1,305 |
1,306 |
-1.28% |
18,000 |
| 2025/3/12 |
1,345 |
1,355 |
1,317 |
1,323 |
-2.79% |
35,100 |
| 2025/3/11 |
1,320 |
1,380 |
1,280 |
1,361 |
-1.38% |
44,700 |
| 2025/3/10 |
1,437 |
1,437 |
1,380 |
1,380 |
-4.56% |
22,700 |
| 2025/3/7 |
1,447 |
1,500 |
1,423 |
1,446 |
+0.00% |
28,400 |
| 2025/3/6 |
1,439 |
1,450 |
1,431 |
1,446 |
+0.49% |
9,900 |
| 2025/3/5 |
1,440 |
1,449 |
1,413 |
1,439 |
-0.69% |
9,700 |
| 2025/3/4 |
1,476 |
1,495 |
1,411 |
1,449 |
-3.08% |
32,600 |
| 2025/3/3 |
1,487 |
1,507 |
1,466 |
1,495 |
+3.03% |
20,500 |
| 2025/2/28 |
1,466 |
1,476 |
1,400 |
1,451 |
-3.40% |
54,500 |
| 2025/2/27 |
1,509 |
1,521 |
1,490 |
1,502 |
-0.46% |
11,500 |
| 2025/2/26 |
1,532 |
1,549 |
1,485 |
1,509 |
-2.65% |
37,100 |
| 2025/2/25 |
1,569 |
1,594 |
1,536 |
1,550 |
-3.67% |
41,300 |
| 2025/2/21 |
1,656 |
1,656 |
1,609 |
1,609 |
-3.07% |
25,100 |
| 2025/2/20 |
1,688 |
1,727 |
1,660 |
1,660 |
-1.43% |
29,600 |
| 2025/2/19 |
1,631 |
1,733 |
1,631 |
1,684 |
+2.81% |
28,300 |
| 2025/2/18 |
1,693 |
1,695 |
1,633 |
1,638 |
-3.19% |
40,900 |
| 2025/2/17 |
1,730 |
1,790 |
1,571 |
1,692 |
+6.68% |
141,400 |
| 2025/2/14 |
1,670 |
1,679 |
1,560 |
1,586 |
-2.28% |
75,500 |
| 2025/2/13 |
1,643 |
1,662 |
1,595 |
1,623 |
-1.58% |
47,900 |
| 2025/2/12 |
1,641 |
1,660 |
1,606 |
1,649 |
+2.68% |
51,800 |
| 2025/2/10 |
1,592 |
1,643 |
1,585 |
1,606 |
+3.95% |
39,600 |
| 2025/2/7 |
1,580 |
1,615 |
1,523 |
1,545 |
-1.47% |
15,200 |
| 2025/2/6 |
1,616 |
1,644 |
1,558 |
1,568 |
-1.63% |
38,900 |
| 2025/2/5 |
1,542 |
1,595 |
1,521 |
1,594 |
+2.84% |
22,300 |
| 2025/2/4 |
1,465 |
1,560 |
1,465 |
1,550 |
+5.95% |
32,500 |
| 2025/2/3 |
1,449 |
1,488 |
1,444 |
1,463 |
+1.60% |
13,000 |
|
