| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/5 |
2,523 |
2,554 |
2,518 |
2,545 |
+1.27% |
29,200 |
| 2025/8/4 |
2,448 |
2,519 |
2,437 |
2,513 |
+1.29% |
22,100 |
| 2025/8/1 |
2,520 |
2,520 |
2,437 |
2,481 |
-1.86% |
65,000 |
| 2025/7/31 |
2,532 |
2,549 |
2,523 |
2,528 |
-0.28% |
33,000 |
| 2025/7/30 |
2,514 |
2,631 |
2,505 |
2,535 |
-10.30% |
109,800 |
| 2025/7/29 |
2,810 |
2,835 |
2,804 |
2,826 |
+0.78% |
53,900 |
| 2025/7/28 |
2,803 |
2,814 |
2,781 |
2,804 |
+0.90% |
39,200 |
| 2025/7/25 |
2,771 |
2,783 |
2,771 |
2,779 |
+0.22% |
22,000 |
| 2025/7/24 |
2,776 |
2,783 |
2,770 |
2,773 |
-0.07% |
22,800 |
| 2025/7/23 |
2,784 |
2,784 |
2,774 |
2,775 |
-0.32% |
16,800 |
| 2025/7/22 |
2,790 |
2,813 |
2,753 |
2,784 |
+0.00% |
31,600 |
| 2025/7/18 |
2,778 |
2,795 |
2,765 |
2,784 |
+1.68% |
23,200 |
| 2025/7/17 |
2,733 |
2,780 |
2,733 |
2,738 |
+0.18% |
16,800 |
| 2025/7/16 |
2,745 |
2,755 |
2,733 |
2,733 |
-0.33% |
14,100 |
| 2025/7/15 |
2,751 |
2,753 |
2,721 |
2,742 |
+0.59% |
22,300 |
| 2025/7/14 |
2,764 |
2,779 |
2,725 |
2,726 |
-0.18% |
21,000 |
| 2025/7/11 |
2,753 |
2,771 |
2,703 |
2,731 |
+0.11% |
29,800 |
| 2025/7/10 |
2,731 |
2,760 |
2,689 |
2,728 |
+0.78% |
28,400 |
| 2025/7/9 |
2,680 |
2,717 |
2,640 |
2,707 |
+2.65% |
20,600 |
| 2025/7/8 |
2,670 |
2,747 |
2,626 |
2,637 |
-0.26% |
23,600 |
| 2025/7/7 |
2,593 |
2,679 |
2,590 |
2,644 |
+1.30% |
21,900 |
| 2025/7/4 |
2,641 |
2,685 |
2,601 |
2,610 |
-1.17% |
24,300 |
| 2025/7/3 |
2,680 |
2,695 |
2,620 |
2,641 |
-1.34% |
25,400 |
| 2025/7/2 |
2,754 |
2,765 |
2,652 |
2,677 |
-1.00% |
40,600 |
| 2025/7/1 |
2,582 |
2,839 |
2,582 |
2,704 |
+6.79% |
91,300 |
| 2025/6/30 |
2,500 |
2,560 |
2,485 |
2,532 |
+2.26% |
30,000 |
| 2025/6/27 |
2,447 |
2,493 |
2,440 |
2,476 |
+1.93% |
25,300 |
| 2025/6/26 |
2,450 |
2,450 |
2,406 |
2,429 |
+1.12% |
17,200 |
| 2025/6/25 |
2,400 |
2,409 |
2,397 |
2,402 |
+0.17% |
10,400 |
| 2025/6/24 |
2,391 |
2,398 |
2,385 |
2,398 |
+0.59% |
9,300 |
| 2025/6/23 |
2,385 |
2,394 |
2,378 |
2,384 |
-0.04% |
9,400 |
| 2025/6/20 |
2,395 |
2,398 |
2,380 |
2,385 |
-0.42% |
7,600 |
| 2025/6/19 |
2,372 |
2,399 |
2,372 |
2,395 |
+0.97% |
9,700 |
| 2025/6/18 |
2,382 |
2,385 |
2,361 |
2,372 |
+0.89% |
10,900 |
| 2025/6/17 |
2,334 |
2,361 |
2,334 |
2,351 |
+0.77% |
10,700 |
| 2025/6/16 |
2,347 |
2,358 |
2,306 |
2,333 |
+1.57% |
13,000 |
| 2025/6/13 |
2,325 |
2,429 |
2,295 |
2,297 |
+2.23% |
76,600 |
| 2025/6/12 |
2,235 |
2,247 |
2,226 |
2,247 |
+0.76% |
13,100 |
| 2025/6/11 |
2,263 |
2,267 |
2,228 |
2,230 |
-0.93% |
8,200 |
| 2025/6/10 |
2,280 |
2,280 |
2,251 |
2,251 |
-1.10% |
13,900 |
| 2025/6/9 |
2,269 |
2,279 |
2,267 |
2,276 |
+1.11% |
7,500 |
| 2025/6/6 |
2,263 |
2,266 |
2,250 |
2,251 |
+0.04% |
5,100 |
| 2025/6/5 |
2,256 |
2,266 |
2,248 |
2,250 |
-0.27% |
7,400 |
| 2025/6/4 |
2,231 |
2,265 |
2,231 |
2,256 |
+1.30% |
15,400 |
| 2025/6/3 |
2,233 |
2,240 |
2,222 |
2,227 |
+0.45% |
6,900 |
| 2025/6/2 |
2,228 |
2,235 |
2,207 |
2,217 |
+0.05% |
14,400 |
| 2025/5/30 |
2,206 |
2,225 |
2,205 |
2,216 |
+1.33% |
9,600 |
| 2025/5/29 |
2,168 |
2,215 |
2,168 |
2,187 |
+1.02% |
9,500 |
| 2025/5/28 |
2,165 |
2,165 |
2,140 |
2,165 |
+1.12% |
9,600 |
| 2025/5/27 |
2,177 |
2,177 |
2,141 |
2,141 |
+0.09% |
6,300 |
| 2025/5/26 |
2,138 |
2,139 |
2,123 |
2,139 |
+0.90% |
2,900 |
| 2025/5/23 |
2,140 |
2,140 |
2,120 |
2,120 |
-0.38% |
4,900 |
| 2025/5/22 |
2,131 |
2,133 |
2,120 |
2,128 |
+0.38% |
3,600 |
| 2025/5/21 |
2,130 |
2,134 |
2,120 |
2,120 |
+0.00% |
5,300 |
| 2025/5/20 |
2,125 |
2,142 |
2,120 |
2,120 |
-0.52% |
4,700 |
| 2025/5/19 |
2,114 |
2,151 |
2,110 |
2,131 |
+0.52% |
8,100 |
| 2025/5/16 |
2,117 |
2,165 |
2,115 |
2,120 |
+0.19% |
7,400 |
| 2025/5/15 |
2,178 |
2,245 |
2,079 |
2,116 |
-2.94% |
102,000 |
| 2025/5/14 |
2,179 |
2,180 |
2,161 |
2,180 |
+0.28% |
4,400 |
| 2025/5/13 |
2,192 |
2,194 |
2,172 |
2,174 |
-0.32% |
5,400 |
| 2025/5/12 |
2,182 |
2,191 |
2,176 |
2,181 |
+0.41% |
5,500 |
| 2025/5/9 |
2,136 |
2,180 |
2,136 |
2,172 |
+1.69% |
11,300 |
| 2025/5/8 |
2,126 |
2,149 |
2,126 |
2,136 |
+0.47% |
2,400 |
| 2025/5/7 |
2,149 |
2,149 |
2,121 |
2,126 |
-0.42% |
10,700 |
| 2025/5/2 |
2,134 |
2,149 |
2,132 |
2,135 |
+0.14% |
9,200 |
| 2025/5/1 |
2,137 |
2,140 |
2,117 |
2,132 |
-0.09% |
4,700 |
| 2025/4/30 |
2,118 |
2,143 |
2,110 |
2,134 |
+1.19% |
8,400 |
| 2025/4/28 |
2,096 |
2,119 |
2,095 |
2,109 |
+1.01% |
11,100 |
| 2025/4/25 |
2,099 |
2,106 |
2,085 |
2,088 |
-0.52% |
6,000 |
| 2025/4/24 |
2,113 |
2,113 |
2,086 |
2,099 |
+0.57% |
4,700 |
| 2025/4/23 |
2,112 |
2,119 |
2,082 |
2,087 |
-0.05% |
6,100 |
| 2025/4/22 |
2,100 |
2,118 |
2,088 |
2,088 |
-0.10% |
5,200 |
| 2025/4/21 |
2,093 |
2,101 |
2,086 |
2,090 |
-0.14% |
7,500 |
| 2025/4/18 |
2,060 |
2,094 |
2,060 |
2,093 |
+1.36% |
9,100 |
| 2025/4/17 |
2,026 |
2,068 |
2,026 |
2,065 |
+1.92% |
7,800 |
| 2025/4/16 |
2,030 |
2,045 |
2,020 |
2,026 |
-0.10% |
3,900 |
| 2025/4/15 |
2,021 |
2,039 |
2,020 |
2,028 |
+0.45% |
2,400 |
| 2025/4/14 |
2,037 |
2,045 |
2,019 |
2,019 |
-0.20% |
4,900 |
| 2025/4/11 |
1,995 |
2,030 |
1,980 |
2,023 |
+0.50% |
8,800 |
| 2025/4/10 |
2,044 |
2,050 |
2,010 |
2,013 |
+3.07% |
14,200 |
| 2025/4/9 |
1,971 |
1,989 |
1,928 |
1,953 |
-0.91% |
14,000 |
| 2025/4/8 |
1,907 |
2,023 |
1,907 |
1,971 |
+8.90% |
21,300 |
| 2025/4/7 |
1,800 |
1,880 |
1,798 |
1,810 |
-4.84% |
36,100 |
| 2025/4/4 |
1,971 |
1,973 |
1,866 |
1,902 |
-4.52% |
43,700 |
| 2025/4/3 |
2,000 |
2,011 |
1,952 |
1,992 |
-1.78% |
25,000 |
| 2025/4/2 |
2,072 |
2,072 |
2,028 |
2,028 |
-2.41% |
12,600 |
| 2025/4/1 |
2,081 |
2,115 |
2,065 |
2,078 |
+0.63% |
19,100 |
| 2025/3/31 |
2,035 |
2,118 |
2,025 |
2,065 |
+1.32% |
16,900 |
| 2025/3/28 |
2,037 |
2,074 |
2,037 |
2,038 |
+0.49% |
12,900 |
| 2025/3/27 |
2,031 |
2,058 |
2,028 |
2,028 |
-0.15% |
8,900 |
| 2025/3/26 |
2,070 |
2,075 |
2,031 |
2,031 |
-1.88% |
11,200 |
| 2025/3/25 |
2,075 |
2,091 |
2,053 |
2,070 |
-0.19% |
11,000 |
| 2025/3/24 |
2,049 |
2,100 |
2,049 |
2,074 |
+2.67% |
26,800 |
| 2025/3/21 |
2,016 |
2,034 |
1,998 |
2,020 |
+1.15% |
10,300 |
| 2025/3/19 |
1,945 |
2,026 |
1,945 |
1,997 |
+3.15% |
25,500 |
| 2025/3/18 |
1,949 |
1,970 |
1,936 |
1,936 |
+0.21% |
11,100 |
| 2025/3/17 |
1,913 |
1,957 |
1,913 |
1,932 |
+1.05% |
15,700 |
| 2025/3/14 |
1,925 |
1,928 |
1,911 |
1,912 |
-0.68% |
11,000 |
| 2025/3/13 |
1,945 |
1,953 |
1,921 |
1,925 |
-0.77% |
8,700 |
| 2025/3/12 |
1,950 |
1,956 |
1,930 |
1,940 |
-0.72% |
9,600 |
| 2025/3/11 |
1,959 |
1,959 |
1,919 |
1,954 |
-0.81% |
16,500 |
| 2025/3/10 |
1,989 |
1,989 |
1,956 |
1,970 |
-0.25% |
6,900 |
| 2025/3/7 |
1,974 |
1,975 |
1,949 |
1,975 |
+0.05% |
6,000 |
| 2025/3/6 |
1,933 |
1,985 |
1,932 |
1,974 |
+2.17% |
18,600 |
| 2025/3/5 |
1,925 |
1,942 |
1,921 |
1,932 |
-0.26% |
5,800 |
| 2025/3/4 |
1,952 |
1,952 |
1,907 |
1,937 |
-0.77% |
9,900 |
| 2025/3/3 |
1,943 |
1,975 |
1,943 |
1,952 |
+1.99% |
10,600 |
| 2025/2/28 |
1,915 |
1,920 |
1,900 |
1,914 |
-0.05% |
11,100 |
| 2025/2/27 |
1,899 |
1,929 |
1,899 |
1,915 |
+0.84% |
5,800 |
| 2025/2/26 |
1,900 |
1,918 |
1,890 |
1,899 |
-0.11% |
14,600 |
| 2025/2/25 |
1,939 |
1,939 |
1,901 |
1,901 |
-0.94% |
12,100 |
| 2025/2/21 |
1,952 |
1,954 |
1,919 |
1,919 |
-1.99% |
12,500 |
| 2025/2/20 |
1,970 |
1,973 |
1,945 |
1,958 |
-0.86% |
11,300 |
| 2025/2/19 |
1,984 |
1,984 |
1,966 |
1,975 |
-0.35% |
12,800 |
| 2025/2/18 |
2,000 |
2,000 |
1,977 |
1,982 |
-0.65% |
11,500 |
| 2025/2/17 |
2,020 |
2,033 |
1,980 |
1,995 |
+0.76% |
17,800 |
| 2025/2/14 |
1,975 |
1,984 |
1,956 |
1,980 |
-2.22% |
25,800 |
| 2025/2/13 |
1,984 |
2,026 |
1,973 |
2,025 |
+2.12% |
23,100 |
| 2025/2/12 |
1,967 |
1,984 |
1,951 |
1,983 |
+1.90% |
23,400 |
| 2025/2/10 |
1,948 |
1,954 |
1,925 |
1,946 |
+0.83% |
16,300 |
| 2025/2/7 |
1,915 |
1,945 |
1,903 |
1,930 |
+0.99% |
23,800 |
| 2025/2/6 |
1,876 |
1,911 |
1,876 |
1,911 |
+2.41% |
22,900 |
| 2025/2/5 |
1,833 |
1,866 |
1,816 |
1,866 |
+1.36% |
55,400 |
|
