| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
2,721 |
2,772 |
2,711 |
2,770 |
+1.88% |
108,500 |
| 2025/7/31 |
2,691 |
2,725 |
2,683 |
2,719 |
+1.04% |
121,700 |
| 2025/7/30 |
2,684 |
2,700 |
2,662 |
2,691 |
+0.11% |
101,100 |
| 2025/7/29 |
2,675 |
2,697 |
2,667 |
2,688 |
-0.19% |
104,800 |
| 2025/7/28 |
2,782 |
2,782 |
2,690 |
2,693 |
-3.72% |
154,400 |
| 2025/7/25 |
2,794 |
2,808 |
2,770 |
2,797 |
+0.32% |
131,000 |
| 2025/7/24 |
2,750 |
2,800 |
2,735 |
2,788 |
+2.88% |
139,400 |
| 2025/7/23 |
2,682 |
2,735 |
2,675 |
2,710 |
+2.26% |
166,100 |
| 2025/7/22 |
2,679 |
2,696 |
2,639 |
2,650 |
-1.08% |
91,100 |
| 2025/7/18 |
2,697 |
2,701 |
2,675 |
2,679 |
+0.04% |
101,800 |
| 2025/7/17 |
2,615 |
2,688 |
2,610 |
2,678 |
+2.21% |
103,700 |
| 2025/7/16 |
2,641 |
2,642 |
2,616 |
2,620 |
-1.06% |
71,100 |
| 2025/7/15 |
2,667 |
2,694 |
2,641 |
2,648 |
-0.15% |
83,600 |
| 2025/7/14 |
2,649 |
2,659 |
2,625 |
2,652 |
-0.19% |
76,600 |
| 2025/7/11 |
2,648 |
2,695 |
2,645 |
2,657 |
+0.95% |
101,200 |
| 2025/7/10 |
2,638 |
2,649 |
2,608 |
2,632 |
+0.00% |
112,100 |
| 2025/7/9 |
2,608 |
2,638 |
2,596 |
2,632 |
+1.08% |
97,300 |
| 2025/7/8 |
2,580 |
2,604 |
2,568 |
2,604 |
+0.93% |
132,000 |
| 2025/7/7 |
2,600 |
2,609 |
2,562 |
2,580 |
-1.23% |
81,700 |
| 2025/7/4 |
2,567 |
2,618 |
2,567 |
2,612 |
+1.83% |
129,300 |
| 2025/7/3 |
2,540 |
2,567 |
2,532 |
2,565 |
+0.75% |
99,100 |
| 2025/7/2 |
2,527 |
2,556 |
2,521 |
2,546 |
+0.51% |
117,300 |
| 2025/7/1 |
2,522 |
2,543 |
2,489 |
2,533 |
-0.20% |
208,200 |
| 2025/6/30 |
2,545 |
2,553 |
2,532 |
2,538 |
+0.16% |
113,100 |
| 2025/6/27 |
2,516 |
2,551 |
2,516 |
2,534 |
+0.08% |
124,700 |
| 2025/6/26 |
2,506 |
2,532 |
2,505 |
2,532 |
+1.20% |
112,800 |
| 2025/6/25 |
2,536 |
2,537 |
2,502 |
2,502 |
-1.26% |
111,400 |
| 2025/6/24 |
2,529 |
2,554 |
2,510 |
2,534 |
+1.04% |
220,400 |
| 2025/6/23 |
2,519 |
2,552 |
2,507 |
2,508 |
-0.87% |
179,600 |
| 2025/6/20 |
2,520 |
2,548 |
2,510 |
2,530 |
+0.40% |
444,100 |
| 2025/6/19 |
2,524 |
2,529 |
2,510 |
2,520 |
-0.71% |
96,000 |
| 2025/6/18 |
2,503 |
2,539 |
2,499 |
2,538 |
+0.79% |
123,400 |
| 2025/6/17 |
2,496 |
2,530 |
2,495 |
2,518 |
+0.52% |
107,400 |
| 2025/6/16 |
2,493 |
2,520 |
2,490 |
2,505 |
+0.48% |
81,900 |
| 2025/6/13 |
2,519 |
2,520 |
2,485 |
2,493 |
-0.36% |
145,700 |
| 2025/6/12 |
2,518 |
2,531 |
2,502 |
2,502 |
-0.64% |
95,500 |
| 2025/6/11 |
2,554 |
2,557 |
2,518 |
2,518 |
-1.41% |
133,600 |
| 2025/6/10 |
2,589 |
2,602 |
2,554 |
2,554 |
-1.12% |
132,100 |
| 2025/6/9 |
2,589 |
2,603 |
2,575 |
2,583 |
+0.12% |
102,600 |
| 2025/6/6 |
2,550 |
2,583 |
2,550 |
2,580 |
+1.26% |
128,500 |
| 2025/6/5 |
2,559 |
2,561 |
2,532 |
2,548 |
-1.20% |
115,100 |
| 2025/6/4 |
2,560 |
2,601 |
2,559 |
2,579 |
+0.70% |
108,700 |
| 2025/6/3 |
2,599 |
2,607 |
2,555 |
2,561 |
-1.12% |
150,900 |
| 2025/6/2 |
2,562 |
2,599 |
2,559 |
2,590 |
+0.15% |
178,900 |
| 2025/5/30 |
2,569 |
2,592 |
2,541 |
2,586 |
+0.66% |
141,200 |
| 2025/5/29 |
2,562 |
2,590 |
2,558 |
2,569 |
+0.67% |
83,300 |
| 2025/5/28 |
2,578 |
2,600 |
2,552 |
2,552 |
-0.31% |
104,700 |
| 2025/5/27 |
2,547 |
2,572 |
2,536 |
2,560 |
+0.55% |
74,800 |
| 2025/5/26 |
2,572 |
2,575 |
2,538 |
2,546 |
-0.55% |
80,900 |
| 2025/5/23 |
2,570 |
2,608 |
2,558 |
2,560 |
+0.04% |
92,700 |
| 2025/5/22 |
2,525 |
2,563 |
2,518 |
2,559 |
+0.59% |
125,400 |
| 2025/5/21 |
2,546 |
2,598 |
2,544 |
2,544 |
+0.95% |
180,600 |
| 2025/5/20 |
2,526 |
2,575 |
2,515 |
2,520 |
+0.20% |
188,500 |
| 2025/5/19 |
2,510 |
2,551 |
2,485 |
2,515 |
-0.16% |
207,900 |
| 2025/5/16 |
2,601 |
2,621 |
2,514 |
2,519 |
-6.15% |
358,300 |
| 2025/5/15 |
2,769 |
2,769 |
2,603 |
2,684 |
-3.14% |
157,100 |
| 2025/5/14 |
2,708 |
2,771 |
2,693 |
2,771 |
+2.63% |
90,700 |
| 2025/5/13 |
2,770 |
2,794 |
2,700 |
2,700 |
-0.15% |
148,100 |
| 2025/5/12 |
2,647 |
2,709 |
2,638 |
2,704 |
+2.54% |
186,100 |
| 2025/5/9 |
2,596 |
2,683 |
2,591 |
2,637 |
+2.53% |
178,700 |
| 2025/5/8 |
2,579 |
2,579 |
2,541 |
2,572 |
-0.04% |
69,500 |
| 2025/5/7 |
2,568 |
2,583 |
2,531 |
2,573 |
+0.90% |
105,800 |
| 2025/5/2 |
2,616 |
2,623 |
2,520 |
2,550 |
-3.19% |
170,100 |
| 2025/5/1 |
2,709 |
2,712 |
2,621 |
2,634 |
-3.23% |
138,700 |
| 2025/4/30 |
2,670 |
2,733 |
2,670 |
2,722 |
+1.34% |
108,100 |
| 2025/4/28 |
2,670 |
2,707 |
2,665 |
2,686 |
+0.60% |
88,200 |
| 2025/4/25 |
2,660 |
2,689 |
2,627 |
2,670 |
+0.68% |
83,600 |
| 2025/4/24 |
2,638 |
2,672 |
2,623 |
2,652 |
+1.38% |
69,200 |
| 2025/4/23 |
2,630 |
2,657 |
2,604 |
2,616 |
+1.32% |
86,900 |
| 2025/4/22 |
2,551 |
2,582 |
2,532 |
2,582 |
+1.18% |
57,000 |
| 2025/4/21 |
2,555 |
2,576 |
2,529 |
2,552 |
-0.82% |
57,300 |
| 2025/4/18 |
2,546 |
2,578 |
2,529 |
2,573 |
+2.88% |
92,700 |
| 2025/4/17 |
2,449 |
2,502 |
2,443 |
2,501 |
+1.71% |
58,000 |
| 2025/4/16 |
2,498 |
2,507 |
2,450 |
2,459 |
-1.56% |
60,800 |
| 2025/4/15 |
2,494 |
2,505 |
2,462 |
2,498 |
+1.22% |
67,400 |
| 2025/4/14 |
2,448 |
2,498 |
2,411 |
2,468 |
+2.11% |
81,800 |
| 2025/4/11 |
2,393 |
2,417 |
2,330 |
2,417 |
-3.05% |
140,700 |
| 2025/4/10 |
2,636 |
2,641 |
2,474 |
2,493 |
+6.72% |
156,300 |
| 2025/4/9 |
2,366 |
2,384 |
2,321 |
2,336 |
-4.73% |
198,000 |
| 2025/4/8 |
2,375 |
2,496 |
2,370 |
2,452 |
+8.40% |
140,300 |
| 2025/4/7 |
2,188 |
2,341 |
2,172 |
2,262 |
-8.50% |
279,600 |
| 2025/4/4 |
2,517 |
2,543 |
2,404 |
2,472 |
-6.82% |
256,000 |
| 2025/4/3 |
2,674 |
2,710 |
2,605 |
2,653 |
-5.75% |
284,100 |
| 2025/4/2 |
2,834 |
2,867 |
2,783 |
2,815 |
-0.57% |
156,600 |
| 2025/4/1 |
2,873 |
2,905 |
2,831 |
2,831 |
-0.88% |
154,900 |
| 2025/3/31 |
2,885 |
2,902 |
2,829 |
2,856 |
-3.35% |
177,900 |
| 2025/3/28 |
2,997 |
3,005 |
2,940 |
2,955 |
-2.48% |
124,600 |
| 2025/3/27 |
3,025 |
3,030 |
3,000 |
3,030 |
+0.83% |
192,700 |
| 2025/3/26 |
3,030 |
3,040 |
2,998 |
3,005 |
-0.50% |
214,500 |
| 2025/3/25 |
2,965 |
3,025 |
2,945 |
3,020 |
+2.10% |
180,700 |
| 2025/3/24 |
2,969 |
3,010 |
2,955 |
2,958 |
-0.24% |
176,800 |
| 2025/3/21 |
2,910 |
2,986 |
2,910 |
2,965 |
+2.17% |
141,200 |
| 2025/3/19 |
2,890 |
2,918 |
2,885 |
2,902 |
+0.42% |
72,900 |
| 2025/3/18 |
2,854 |
2,913 |
2,846 |
2,890 |
+2.23% |
127,900 |
| 2025/3/17 |
2,852 |
2,864 |
2,821 |
2,827 |
-0.25% |
105,300 |
| 2025/3/14 |
2,810 |
2,834 |
2,795 |
2,834 |
+1.21% |
153,100 |
| 2025/3/13 |
2,800 |
2,837 |
2,796 |
2,800 |
+0.07% |
94,900 |
| 2025/3/12 |
2,825 |
2,830 |
2,797 |
2,798 |
+0.32% |
100,000 |
| 2025/3/11 |
2,755 |
2,790 |
2,727 |
2,789 |
+0.22% |
143,100 |
| 2025/3/10 |
2,822 |
2,822 |
2,782 |
2,783 |
-1.21% |
107,400 |
| 2025/3/7 |
2,800 |
2,838 |
2,760 |
2,817 |
+0.04% |
117,500 |
| 2025/3/6 |
2,776 |
2,816 |
2,775 |
2,816 |
+1.81% |
97,500 |
| 2025/3/5 |
2,745 |
2,804 |
2,745 |
2,766 |
+0.40% |
116,800 |
| 2025/3/4 |
2,747 |
2,762 |
2,728 |
2,755 |
-0.29% |
104,000 |
| 2025/3/3 |
2,769 |
2,782 |
2,732 |
2,763 |
+1.58% |
109,900 |
| 2025/2/28 |
2,774 |
2,778 |
2,720 |
2,720 |
-1.95% |
209,200 |
| 2025/2/27 |
2,760 |
2,785 |
2,748 |
2,774 |
+0.51% |
110,100 |
| 2025/2/26 |
2,775 |
2,779 |
2,724 |
2,760 |
-0.72% |
120,200 |
| 2025/2/25 |
2,750 |
2,805 |
2,748 |
2,780 |
+0.40% |
124,200 |
| 2025/2/21 |
2,780 |
2,782 |
2,750 |
2,769 |
-0.65% |
123,200 |
| 2025/2/20 |
2,816 |
2,842 |
2,787 |
2,787 |
-1.03% |
123,300 |
| 2025/2/19 |
2,796 |
2,837 |
2,796 |
2,816 |
+0.72% |
117,800 |
| 2025/2/18 |
2,797 |
2,827 |
2,775 |
2,796 |
+1.16% |
120,900 |
| 2025/2/17 |
2,761 |
2,774 |
2,715 |
2,764 |
+0.29% |
150,100 |
| 2025/2/14 |
2,747 |
2,771 |
2,730 |
2,756 |
+1.21% |
133,900 |
| 2025/2/13 |
2,727 |
2,744 |
2,710 |
2,723 |
+0.26% |
136,600 |
| 2025/2/12 |
2,699 |
2,735 |
2,699 |
2,716 |
+2.14% |
165,700 |
| 2025/2/10 |
2,678 |
2,678 |
2,642 |
2,659 |
-1.52% |
100,400 |
| 2025/2/7 |
2,690 |
2,718 |
2,666 |
2,700 |
+0.37% |
134,900 |
| 2025/2/6 |
2,670 |
2,695 |
2,666 |
2,690 |
+0.49% |
98,400 |
| 2025/2/5 |
2,700 |
2,731 |
2,672 |
2,677 |
-0.15% |
147,800 |
| 2025/2/4 |
2,698 |
2,703 |
2,656 |
2,681 |
+1.25% |
112,100 |
| 2025/2/3 |
2,671 |
2,702 |
2,638 |
2,648 |
-1.93% |
161,500 |
|
