| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/7/31 |
2,625 |
2,654 |
2,595 |
2,642 |
+0.99% |
115,200 |
| 2025/7/30 |
2,620 |
2,625 |
2,582 |
2,616 |
+0.50% |
158,800 |
| 2025/7/29 |
2,620 |
2,627 |
2,598 |
2,603 |
-0.76% |
78,700 |
| 2025/7/28 |
2,618 |
2,650 |
2,606 |
2,623 |
+0.96% |
129,400 |
| 2025/7/25 |
2,628 |
2,630 |
2,592 |
2,598 |
-0.99% |
105,600 |
| 2025/7/24 |
2,621 |
2,631 |
2,591 |
2,624 |
+0.81% |
122,100 |
| 2025/7/23 |
2,609 |
2,615 |
2,573 |
2,603 |
+1.44% |
111,700 |
| 2025/7/22 |
2,609 |
2,616 |
2,566 |
2,566 |
-1.61% |
169,400 |
| 2025/7/18 |
2,654 |
2,655 |
2,603 |
2,608 |
-1.77% |
96,100 |
| 2025/7/17 |
2,630 |
2,678 |
2,630 |
2,655 |
+1.26% |
103,300 |
| 2025/7/16 |
2,620 |
2,651 |
2,612 |
2,622 |
+0.11% |
99,600 |
| 2025/7/15 |
2,670 |
2,674 |
2,615 |
2,619 |
-2.60% |
161,300 |
| 2025/7/14 |
2,686 |
2,702 |
2,651 |
2,689 |
+0.56% |
108,400 |
| 2025/7/11 |
2,665 |
2,724 |
2,665 |
2,674 |
+0.49% |
127,400 |
| 2025/7/10 |
2,684 |
2,692 |
2,648 |
2,661 |
-0.37% |
102,100 |
| 2025/7/9 |
2,632 |
2,677 |
2,620 |
2,671 |
+1.48% |
92,500 |
| 2025/7/8 |
2,597 |
2,632 |
2,585 |
2,632 |
+1.15% |
116,400 |
| 2025/7/7 |
2,590 |
2,626 |
2,583 |
2,602 |
+0.66% |
118,800 |
| 2025/7/4 |
2,586 |
2,605 |
2,581 |
2,585 |
-0.27% |
80,400 |
| 2025/7/3 |
2,620 |
2,629 |
2,583 |
2,592 |
-0.84% |
138,100 |
| 2025/7/2 |
2,651 |
2,683 |
2,604 |
2,614 |
-2.02% |
241,500 |
| 2025/7/1 |
2,739 |
2,744 |
2,668 |
2,668 |
-2.88% |
240,100 |
| 2025/6/30 |
2,747 |
2,800 |
2,742 |
2,747 |
+0.44% |
133,600 |
| 2025/6/27 |
2,747 |
2,775 |
2,701 |
2,735 |
+1.11% |
184,200 |
| 2025/6/26 |
2,702 |
2,726 |
2,687 |
2,705 |
-0.04% |
133,100 |
| 2025/6/25 |
2,735 |
2,747 |
2,695 |
2,706 |
-1.06% |
135,200 |
| 2025/6/24 |
2,714 |
2,776 |
2,692 |
2,735 |
+0.89% |
211,900 |
| 2025/6/23 |
2,717 |
2,717 |
2,668 |
2,711 |
-2.02% |
341,400 |
| 2025/6/20 |
2,791 |
2,800 |
2,751 |
2,767 |
-0.36% |
206,900 |
| 2025/6/19 |
2,794 |
2,828 |
2,774 |
2,777 |
+0.40% |
226,200 |
| 2025/6/18 |
2,797 |
2,820 |
2,756 |
2,766 |
-1.39% |
354,600 |
| 2025/6/17 |
2,851 |
2,851 |
2,793 |
2,805 |
-1.51% |
346,200 |
| 2025/6/16 |
2,809 |
2,850 |
2,750 |
2,848 |
+1.46% |
582,000 |
| 2025/6/13 |
3,010 |
3,010 |
2,793 |
2,807 |
-19.11% |
1,805,700 |
| 2025/6/12 |
3,445 |
3,475 |
3,405 |
3,470 |
+2.81% |
276,200 |
| 2025/6/11 |
3,430 |
3,460 |
3,330 |
3,375 |
-0.30% |
103,900 |
| 2025/6/10 |
3,425 |
3,455 |
3,350 |
3,385 |
+0.00% |
103,100 |
| 2025/6/9 |
3,330 |
3,430 |
3,330 |
3,385 |
+3.20% |
136,100 |
| 2025/6/6 |
3,395 |
3,440 |
3,205 |
3,280 |
-2.67% |
156,600 |
| 2025/6/5 |
3,380 |
3,480 |
3,325 |
3,370 |
-0.59% |
126,900 |
| 2025/6/4 |
3,425 |
3,505 |
3,365 |
3,390 |
-1.17% |
152,200 |
| 2025/6/3 |
3,350 |
3,470 |
3,315 |
3,430 |
+2.39% |
192,300 |
| 2025/6/2 |
3,235 |
3,365 |
3,220 |
3,350 |
+2.92% |
162,100 |
| 2025/5/30 |
3,130 |
3,275 |
3,095 |
3,255 |
+5.00% |
126,300 |
| 2025/5/29 |
3,085 |
3,125 |
3,030 |
3,100 |
+2.65% |
83,800 |
| 2025/5/28 |
3,085 |
3,100 |
3,020 |
3,020 |
-1.95% |
79,200 |
| 2025/5/27 |
3,150 |
3,150 |
3,050 |
3,080 |
-1.60% |
91,600 |
| 2025/5/26 |
2,899 |
3,130 |
2,896 |
3,130 |
+9.02% |
204,500 |
| 2025/5/23 |
2,869 |
2,896 |
2,847 |
2,871 |
+0.03% |
44,900 |
| 2025/5/22 |
2,773 |
2,879 |
2,763 |
2,870 |
+1.66% |
70,700 |
| 2025/5/21 |
2,825 |
2,857 |
2,795 |
2,823 |
-0.07% |
86,400 |
| 2025/5/20 |
2,910 |
2,929 |
2,820 |
2,825 |
-2.18% |
80,300 |
| 2025/5/19 |
2,899 |
2,919 |
2,862 |
2,888 |
-1.57% |
91,900 |
| 2025/5/16 |
2,837 |
2,934 |
2,837 |
2,934 |
+2.23% |
88,800 |
| 2025/5/15 |
2,827 |
2,888 |
2,823 |
2,870 |
-0.17% |
86,300 |
| 2025/5/14 |
2,935 |
2,950 |
2,848 |
2,875 |
-1.88% |
126,100 |
| 2025/5/13 |
3,045 |
3,070 |
2,917 |
2,930 |
-2.66% |
114,300 |
| 2025/5/12 |
2,952 |
3,035 |
2,920 |
3,010 |
+1.86% |
150,700 |
| 2025/5/9 |
2,871 |
3,020 |
2,868 |
2,955 |
+4.12% |
132,300 |
| 2025/5/8 |
2,846 |
2,860 |
2,820 |
2,838 |
-0.04% |
36,000 |
| 2025/5/7 |
2,824 |
2,858 |
2,800 |
2,839 |
+1.10% |
45,800 |
| 2025/5/2 |
2,848 |
2,848 |
2,775 |
2,808 |
-1.82% |
118,800 |
| 2025/5/1 |
2,941 |
2,950 |
2,828 |
2,860 |
+0.67% |
73,600 |
| 2025/4/30 |
2,859 |
2,878 |
2,813 |
2,841 |
-0.63% |
84,800 |
| 2025/4/28 |
2,850 |
2,915 |
2,833 |
2,859 |
+0.35% |
309,200 |
| 2025/4/25 |
2,827 |
2,875 |
2,819 |
2,849 |
-0.97% |
97,100 |
| 2025/4/24 |
2,865 |
2,884 |
2,830 |
2,877 |
+0.52% |
48,600 |
| 2025/4/23 |
2,912 |
2,920 |
2,834 |
2,862 |
+0.00% |
81,900 |
| 2025/4/22 |
2,821 |
2,863 |
2,801 |
2,862 |
+0.95% |
35,600 |
| 2025/4/21 |
2,850 |
2,890 |
2,833 |
2,835 |
-0.53% |
43,000 |
| 2025/4/18 |
2,849 |
2,887 |
2,828 |
2,850 |
+0.78% |
68,500 |
| 2025/4/17 |
2,746 |
2,842 |
2,746 |
2,828 |
+2.95% |
49,300 |
| 2025/4/16 |
2,841 |
2,847 |
2,720 |
2,747 |
-4.29% |
87,200 |
| 2025/4/15 |
2,753 |
2,890 |
2,753 |
2,870 |
+6.18% |
156,900 |
| 2025/4/14 |
2,799 |
2,819 |
2,702 |
2,703 |
-3.15% |
98,900 |
| 2025/4/11 |
2,600 |
2,791 |
2,583 |
2,791 |
+1.86% |
110,100 |
| 2025/4/10 |
2,778 |
2,778 |
2,626 |
2,740 |
+8.39% |
151,600 |
| 2025/4/9 |
2,491 |
2,542 |
2,403 |
2,528 |
-1.13% |
195,700 |
| 2025/4/8 |
2,501 |
2,617 |
2,497 |
2,557 |
+14.41% |
284,600 |
| 2025/4/7 |
2,333 |
2,368 |
2,200 |
2,235 |
-16.70% |
490,600 |
| 2025/4/4 |
2,867 |
2,885 |
2,609 |
2,683 |
-8.02% |
232,500 |
| 2025/4/3 |
2,781 |
2,924 |
2,781 |
2,917 |
-0.48% |
117,400 |
| 2025/4/2 |
2,980 |
2,980 |
2,903 |
2,931 |
-1.35% |
95,100 |
| 2025/4/1 |
2,981 |
2,992 |
2,900 |
2,971 |
+0.20% |
114,400 |
| 2025/3/31 |
3,030 |
3,045 |
2,936 |
2,965 |
-3.42% |
102,400 |
| 2025/3/28 |
3,070 |
3,100 |
3,025 |
3,070 |
+0.49% |
107,600 |
| 2025/3/27 |
3,015 |
3,100 |
2,965 |
3,055 |
+1.33% |
191,500 |
| 2025/3/26 |
2,870 |
3,035 |
2,854 |
3,015 |
+5.16% |
275,800 |
| 2025/3/25 |
2,885 |
2,889 |
2,838 |
2,867 |
+0.42% |
94,600 |
| 2025/3/24 |
2,836 |
2,895 |
2,815 |
2,855 |
+0.49% |
139,100 |
| 2025/3/21 |
2,850 |
2,876 |
2,821 |
2,841 |
+0.89% |
159,000 |
| 2025/3/19 |
2,850 |
2,891 |
2,816 |
2,816 |
-0.78% |
151,000 |
| 2025/3/18 |
2,899 |
2,954 |
2,810 |
2,838 |
+0.07% |
296,700 |
| 2025/3/17 |
2,820 |
3,010 |
2,801 |
2,836 |
-8.81% |
828,900 |
| 2025/3/14 |
3,145 |
3,145 |
3,040 |
3,110 |
-0.64% |
207,900 |
| 2025/3/13 |
3,100 |
3,135 |
3,070 |
3,130 |
+2.45% |
118,900 |
| 2025/3/12 |
3,045 |
3,070 |
3,010 |
3,055 |
+0.49% |
93,600 |
| 2025/3/11 |
2,982 |
3,060 |
2,925 |
3,040 |
+0.16% |
146,100 |
| 2025/3/10 |
3,125 |
3,145 |
3,020 |
3,035 |
-0.65% |
118,800 |
| 2025/3/7 |
3,050 |
3,115 |
3,030 |
3,055 |
-1.77% |
116,900 |
| 2025/3/6 |
3,150 |
3,165 |
3,080 |
3,110 |
+0.32% |
80,100 |
| 2025/3/5 |
3,155 |
3,165 |
3,060 |
3,100 |
-1.90% |
113,900 |
| 2025/3/4 |
3,205 |
3,240 |
3,075 |
3,160 |
-2.02% |
90,200 |
| 2025/3/3 |
3,290 |
3,290 |
3,220 |
3,225 |
+0.62% |
69,200 |
| 2025/2/28 |
3,195 |
3,270 |
3,155 |
3,205 |
-1.38% |
93,600 |
| 2025/2/27 |
3,290 |
3,300 |
3,200 |
3,250 |
+0.93% |
70,200 |
| 2025/2/26 |
3,260 |
3,295 |
3,095 |
3,220 |
-2.42% |
201,900 |
| 2025/2/25 |
3,270 |
3,335 |
3,245 |
3,300 |
-0.30% |
130,700 |
| 2025/2/21 |
3,300 |
3,315 |
3,270 |
3,310 |
+0.30% |
67,800 |
| 2025/2/20 |
3,345 |
3,370 |
3,270 |
3,300 |
-2.80% |
88,600 |
| 2025/2/19 |
3,380 |
3,410 |
3,340 |
3,395 |
+0.30% |
81,400 |
| 2025/2/18 |
3,310 |
3,510 |
3,310 |
3,385 |
+2.27% |
165,600 |
| 2025/2/17 |
3,355 |
3,410 |
3,280 |
3,310 |
-2.36% |
161,000 |
| 2025/2/14 |
3,410 |
3,440 |
3,380 |
3,390 |
-1.31% |
101,800 |
| 2025/2/13 |
3,480 |
3,495 |
3,415 |
3,435 |
-0.58% |
84,300 |
| 2025/2/12 |
3,500 |
3,505 |
3,400 |
3,455 |
+0.14% |
116,300 |
| 2025/2/10 |
3,450 |
3,505 |
3,440 |
3,450 |
+2.07% |
177,500 |
| 2025/2/7 |
3,345 |
3,415 |
3,340 |
3,380 |
+0.60% |
71,900 |
| 2025/2/6 |
3,305 |
3,375 |
3,300 |
3,360 |
+1.51% |
83,400 |
| 2025/2/5 |
3,435 |
3,480 |
3,290 |
3,310 |
-0.60% |
149,600 |
| 2025/2/4 |
3,320 |
3,355 |
3,295 |
3,330 |
+1.68% |
117,200 |
| 2025/2/3 |
3,260 |
3,315 |
3,220 |
3,275 |
+0.46% |
96,300 |
| 2025/1/31 |
3,230 |
3,310 |
3,200 |
3,260 |
-0.31% |
132,500 |
|
