| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,136 |
2,167 |
2,134 |
2,151 |
+0.89% |
35,800 |
| 2025/7/31 |
2,117 |
2,133 |
2,115 |
2,132 |
+0.71% |
24,300 |
| 2025/7/30 |
2,120 |
2,123 |
2,104 |
2,117 |
-0.38% |
48,000 |
| 2025/7/29 |
2,150 |
2,151 |
2,110 |
2,125 |
-1.76% |
52,300 |
| 2025/7/28 |
2,150 |
2,164 |
2,141 |
2,163 |
+0.60% |
49,800 |
| 2025/7/25 |
2,145 |
2,164 |
2,126 |
2,150 |
+0.23% |
60,400 |
| 2025/7/24 |
2,119 |
2,145 |
2,116 |
2,145 |
+2.19% |
60,900 |
| 2025/7/23 |
2,058 |
2,115 |
2,056 |
2,099 |
+2.59% |
71,200 |
| 2025/7/22 |
2,046 |
2,060 |
2,038 |
2,046 |
+0.54% |
53,200 |
| 2025/7/18 |
2,026 |
2,046 |
2,026 |
2,035 |
+0.54% |
29,300 |
| 2025/7/17 |
2,029 |
2,032 |
2,015 |
2,024 |
-0.34% |
28,600 |
| 2025/7/16 |
2,064 |
2,064 |
2,029 |
2,031 |
-1.12% |
33,200 |
| 2025/7/15 |
2,049 |
2,063 |
2,046 |
2,054 |
+0.54% |
30,000 |
| 2025/7/14 |
2,048 |
2,054 |
2,039 |
2,043 |
+0.15% |
31,400 |
| 2025/7/11 |
2,023 |
2,055 |
2,023 |
2,040 |
+0.84% |
39,400 |
| 2025/7/10 |
2,041 |
2,049 |
2,020 |
2,023 |
-0.83% |
32,700 |
| 2025/7/9 |
2,040 |
2,060 |
2,037 |
2,040 |
+0.44% |
40,100 |
| 2025/7/8 |
2,010 |
2,038 |
2,008 |
2,031 |
+1.04% |
20,700 |
| 2025/7/7 |
2,035 |
2,035 |
2,010 |
2,010 |
-1.08% |
23,700 |
| 2025/7/4 |
2,049 |
2,052 |
2,030 |
2,032 |
-0.34% |
16,700 |
| 2025/7/3 |
2,018 |
2,042 |
2,016 |
2,039 |
+1.04% |
28,900 |
| 2025/7/2 |
2,012 |
2,035 |
2,001 |
2,018 |
+0.30% |
22,600 |
| 2025/7/1 |
2,034 |
2,034 |
2,006 |
2,012 |
-1.08% |
26,600 |
| 2025/6/30 |
2,048 |
2,055 |
2,030 |
2,034 |
+0.30% |
46,800 |
| 2025/6/27 |
2,008 |
2,040 |
2,008 |
2,028 |
+1.05% |
42,200 |
| 2025/6/26 |
1,990 |
2,007 |
1,989 |
2,007 |
+0.65% |
37,200 |
| 2025/6/25 |
1,990 |
1,999 |
1,975 |
1,994 |
+0.61% |
34,100 |
| 2025/6/24 |
2,000 |
2,006 |
1,982 |
1,982 |
+0.00% |
24,600 |
| 2025/6/23 |
2,020 |
2,020 |
1,978 |
1,982 |
-1.98% |
65,400 |
| 2025/6/20 |
2,052 |
2,066 |
2,022 |
2,022 |
-2.93% |
63,700 |
| 2025/6/19 |
2,058 |
2,088 |
2,052 |
2,083 |
+1.21% |
75,500 |
| 2025/6/18 |
2,013 |
2,149 |
2,013 |
2,058 |
+2.85% |
243,800 |
| 2025/6/17 |
2,000 |
2,005 |
1,987 |
2,001 |
+0.40% |
53,600 |
| 2025/6/16 |
1,990 |
2,017 |
1,987 |
1,993 |
+0.15% |
24,100 |
| 2025/6/13 |
2,010 |
2,015 |
1,972 |
1,990 |
-1.00% |
48,900 |
| 2025/6/12 |
2,021 |
2,050 |
2,004 |
2,010 |
-0.94% |
30,200 |
| 2025/6/11 |
2,001 |
2,031 |
2,001 |
2,029 |
+1.65% |
23,300 |
| 2025/6/10 |
1,995 |
2,022 |
1,990 |
1,996 |
+0.71% |
43,500 |
| 2025/6/9 |
1,989 |
1,996 |
1,969 |
1,982 |
+0.15% |
27,700 |
| 2025/6/6 |
1,975 |
1,990 |
1,975 |
1,979 |
+0.20% |
29,800 |
| 2025/6/5 |
1,985 |
2,001 |
1,959 |
1,975 |
+0.25% |
45,100 |
| 2025/6/4 |
1,967 |
1,996 |
1,967 |
1,970 |
+0.77% |
36,100 |
| 2025/6/3 |
1,979 |
1,979 |
1,955 |
1,955 |
-0.91% |
29,100 |
| 2025/6/2 |
1,991 |
2,000 |
1,964 |
1,973 |
-0.90% |
29,400 |
| 2025/5/30 |
1,966 |
1,999 |
1,962 |
1,991 |
+1.01% |
26,900 |
| 2025/5/29 |
1,970 |
1,986 |
1,969 |
1,971 |
+0.36% |
39,900 |
| 2025/5/28 |
1,977 |
1,989 |
1,964 |
1,964 |
+0.05% |
50,400 |
| 2025/5/27 |
1,926 |
1,964 |
1,920 |
1,963 |
+1.97% |
39,500 |
| 2025/5/26 |
1,925 |
1,936 |
1,916 |
1,925 |
-0.21% |
32,800 |
| 2025/5/23 |
1,933 |
1,947 |
1,919 |
1,929 |
+0.89% |
43,400 |
| 2025/5/22 |
1,918 |
1,927 |
1,901 |
1,912 |
-0.93% |
54,100 |
| 2025/5/21 |
1,937 |
1,942 |
1,922 |
1,930 |
-0.05% |
42,300 |
| 2025/5/20 |
1,935 |
1,947 |
1,922 |
1,931 |
-0.97% |
85,300 |
| 2025/5/19 |
1,950 |
1,962 |
1,930 |
1,950 |
-0.46% |
73,300 |
| 2025/5/16 |
1,977 |
1,982 |
1,951 |
1,959 |
-0.46% |
67,600 |
| 2025/5/15 |
1,953 |
1,984 |
1,926 |
1,968 |
-6.95% |
191,800 |
| 2025/5/14 |
2,140 |
2,143 |
2,064 |
2,115 |
-1.31% |
76,700 |
| 2025/5/13 |
2,171 |
2,180 |
2,133 |
2,143 |
-0.33% |
46,800 |
| 2025/5/12 |
2,130 |
2,150 |
2,118 |
2,150 |
+1.18% |
35,300 |
| 2025/5/9 |
2,116 |
2,127 |
2,110 |
2,125 |
+1.53% |
23,900 |
| 2025/5/8 |
2,097 |
2,105 |
2,081 |
2,093 |
-0.52% |
26,700 |
| 2025/5/7 |
2,100 |
2,115 |
2,082 |
2,104 |
+0.10% |
34,900 |
| 2025/5/2 |
2,096 |
2,115 |
2,085 |
2,102 |
+0.33% |
25,200 |
| 2025/5/1 |
2,100 |
2,120 |
2,092 |
2,095 |
-0.52% |
27,100 |
| 2025/4/30 |
2,086 |
2,117 |
2,070 |
2,106 |
+2.03% |
57,200 |
| 2025/4/28 |
2,100 |
2,112 |
2,064 |
2,064 |
-1.71% |
61,200 |
| 2025/4/25 |
2,060 |
2,100 |
2,060 |
2,100 |
+1.89% |
35,700 |
| 2025/4/24 |
2,070 |
2,092 |
2,061 |
2,061 |
+0.19% |
29,500 |
| 2025/4/23 |
2,060 |
2,077 |
2,035 |
2,057 |
+1.53% |
64,900 |
| 2025/4/22 |
2,035 |
2,059 |
2,022 |
2,026 |
-0.15% |
25,900 |
| 2025/4/21 |
2,028 |
2,059 |
2,020 |
2,029 |
-0.93% |
44,300 |
| 2025/4/18 |
2,000 |
2,050 |
2,000 |
2,048 |
+2.71% |
32,900 |
| 2025/4/17 |
1,962 |
1,994 |
1,956 |
1,994 |
+0.91% |
24,300 |
| 2025/4/16 |
1,995 |
2,025 |
1,956 |
1,976 |
-0.90% |
39,300 |
| 2025/4/15 |
1,987 |
2,003 |
1,982 |
1,994 |
+0.40% |
20,200 |
| 2025/4/14 |
1,949 |
1,996 |
1,936 |
1,986 |
+3.22% |
35,000 |
| 2025/4/11 |
1,832 |
1,927 |
1,808 |
1,924 |
-0.57% |
84,600 |
| 2025/4/10 |
1,949 |
1,955 |
1,905 |
1,935 |
+6.85% |
78,300 |
| 2025/4/9 |
1,853 |
1,853 |
1,781 |
1,811 |
-5.43% |
117,800 |
| 2025/4/8 |
1,870 |
1,937 |
1,860 |
1,915 |
+8.50% |
87,100 |
| 2025/4/7 |
1,736 |
1,811 |
1,733 |
1,765 |
-10.68% |
141,000 |
| 2025/4/4 |
2,040 |
2,066 |
1,929 |
1,976 |
-7.40% |
178,600 |
| 2025/4/3 |
2,098 |
2,142 |
2,063 |
2,134 |
-3.44% |
96,500 |
| 2025/4/2 |
2,230 |
2,235 |
2,195 |
2,210 |
-0.81% |
39,700 |
| 2025/4/1 |
2,249 |
2,259 |
2,228 |
2,228 |
+0.22% |
29,900 |
| 2025/3/31 |
2,268 |
2,268 |
2,223 |
2,223 |
-3.85% |
69,600 |
| 2025/3/28 |
2,333 |
2,342 |
2,303 |
2,312 |
-2.94% |
53,400 |
| 2025/3/27 |
2,361 |
2,382 |
2,344 |
2,382 |
+0.25% |
42,200 |
| 2025/3/26 |
2,364 |
2,379 |
2,348 |
2,376 |
+0.51% |
35,700 |
| 2025/3/25 |
2,360 |
2,374 |
2,347 |
2,364 |
+0.34% |
33,000 |
| 2025/3/24 |
2,400 |
2,400 |
2,356 |
2,356 |
-1.17% |
40,500 |
| 2025/3/21 |
2,379 |
2,416 |
2,377 |
2,384 |
+0.25% |
72,400 |
| 2025/3/19 |
2,382 |
2,402 |
2,372 |
2,378 |
+0.21% |
48,700 |
| 2025/3/18 |
2,410 |
2,420 |
2,373 |
2,373 |
-0.25% |
70,400 |
| 2025/3/17 |
2,345 |
2,380 |
2,328 |
2,379 |
+2.63% |
41,100 |
| 2025/3/14 |
2,300 |
2,326 |
2,300 |
2,318 |
+0.00% |
35,800 |
| 2025/3/13 |
2,309 |
2,342 |
2,301 |
2,318 |
+0.83% |
42,700 |
| 2025/3/12 |
2,283 |
2,310 |
2,283 |
2,299 |
+0.70% |
25,400 |
| 2025/3/11 |
2,251 |
2,283 |
2,241 |
2,283 |
-0.65% |
52,600 |
| 2025/3/10 |
2,328 |
2,328 |
2,293 |
2,298 |
-0.09% |
28,400 |
| 2025/3/7 |
2,252 |
2,301 |
2,251 |
2,300 |
+0.74% |
34,100 |
| 2025/3/6 |
2,279 |
2,304 |
2,279 |
2,283 |
+0.71% |
38,600 |
| 2025/3/5 |
2,252 |
2,276 |
2,244 |
2,267 |
+0.71% |
30,000 |
| 2025/3/4 |
2,262 |
2,262 |
2,232 |
2,251 |
-0.92% |
45,900 |
| 2025/3/3 |
2,289 |
2,289 |
2,263 |
2,272 |
+0.80% |
29,000 |
| 2025/2/28 |
2,280 |
2,280 |
2,248 |
2,254 |
-1.53% |
52,600 |
| 2025/2/27 |
2,284 |
2,291 |
2,267 |
2,289 |
+0.22% |
42,600 |
| 2025/2/26 |
2,303 |
2,303 |
2,247 |
2,284 |
-0.22% |
57,600 |
| 2025/2/25 |
2,295 |
2,302 |
2,280 |
2,289 |
-0.52% |
30,400 |
| 2025/2/21 |
2,341 |
2,341 |
2,301 |
2,301 |
-1.71% |
52,700 |
| 2025/2/20 |
2,375 |
2,378 |
2,328 |
2,341 |
-1.64% |
53,200 |
| 2025/2/19 |
2,431 |
2,431 |
2,376 |
2,380 |
-2.26% |
58,800 |
| 2025/2/18 |
2,444 |
2,460 |
2,431 |
2,435 |
-0.37% |
54,900 |
| 2025/2/17 |
2,409 |
2,470 |
2,384 |
2,444 |
+1.88% |
102,800 |
| 2025/2/14 |
2,386 |
2,425 |
2,333 |
2,399 |
-1.52% |
154,200 |
| 2025/2/13 |
2,433 |
2,447 |
2,415 |
2,436 |
+0.74% |
92,400 |
| 2025/2/12 |
2,406 |
2,426 |
2,395 |
2,418 |
+0.62% |
56,600 |
| 2025/2/10 |
2,390 |
2,415 |
2,374 |
2,403 |
+0.21% |
59,700 |
| 2025/2/7 |
2,354 |
2,408 |
2,352 |
2,398 |
+1.87% |
73,000 |
| 2025/2/6 |
2,327 |
2,354 |
2,327 |
2,354 |
+1.47% |
54,100 |
| 2025/2/5 |
2,313 |
2,343 |
2,303 |
2,320 |
+0.78% |
50,600 |
| 2025/2/4 |
2,328 |
2,345 |
2,302 |
2,302 |
-0.09% |
49,400 |
| 2025/2/3 |
2,355 |
2,356 |
2,304 |
2,304 |
-2.87% |
72,500 |
|
