| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
2,100 |
2,136 |
2,080 |
2,115 |
-6.33% |
165,300 |
| 2025/8/1 |
2,240 |
2,267 |
2,235 |
2,258 |
+1.21% |
27,100 |
| 2025/7/31 |
2,250 |
2,250 |
2,219 |
2,231 |
+0.27% |
28,800 |
| 2025/7/30 |
2,255 |
2,268 |
2,223 |
2,225 |
-0.76% |
29,400 |
| 2025/7/29 |
2,220 |
2,258 |
2,212 |
2,242 |
+0.49% |
27,600 |
| 2025/7/28 |
2,230 |
2,240 |
2,205 |
2,231 |
+0.95% |
15,600 |
| 2025/7/25 |
2,199 |
2,228 |
2,191 |
2,210 |
+0.23% |
20,100 |
| 2025/7/24 |
2,200 |
2,205 |
2,190 |
2,205 |
+0.09% |
18,400 |
| 2025/7/23 |
2,179 |
2,205 |
2,164 |
2,203 |
+2.13% |
33,100 |
| 2025/7/22 |
2,186 |
2,199 |
2,144 |
2,157 |
-0.92% |
24,500 |
| 2025/7/18 |
2,206 |
2,206 |
2,172 |
2,177 |
-0.77% |
13,100 |
| 2025/7/17 |
2,180 |
2,203 |
2,170 |
2,194 |
+0.97% |
16,000 |
| 2025/7/16 |
2,171 |
2,197 |
2,157 |
2,173 |
+0.98% |
29,700 |
| 2025/7/15 |
2,180 |
2,190 |
2,138 |
2,152 |
-0.60% |
25,400 |
| 2025/7/14 |
2,164 |
2,193 |
2,155 |
2,165 |
+1.83% |
42,300 |
| 2025/7/11 |
2,129 |
2,143 |
2,114 |
2,126 |
+1.19% |
34,800 |
| 2025/7/10 |
2,104 |
2,107 |
2,096 |
2,101 |
-0.28% |
15,400 |
| 2025/7/9 |
2,111 |
2,126 |
2,107 |
2,107 |
-0.94% |
8,900 |
| 2025/7/8 |
2,091 |
2,131 |
2,091 |
2,127 |
+2.11% |
19,200 |
| 2025/7/7 |
2,101 |
2,110 |
2,081 |
2,083 |
-0.62% |
18,600 |
| 2025/7/4 |
2,075 |
2,108 |
2,075 |
2,096 |
+1.01% |
9,900 |
| 2025/7/3 |
2,093 |
2,104 |
2,075 |
2,075 |
-0.95% |
17,800 |
| 2025/7/2 |
2,105 |
2,109 |
2,095 |
2,095 |
-0.33% |
11,900 |
| 2025/7/1 |
2,118 |
2,118 |
2,094 |
2,102 |
-0.52% |
9,600 |
| 2025/6/30 |
2,104 |
2,132 |
2,104 |
2,113 |
+0.57% |
15,700 |
| 2025/6/27 |
2,108 |
2,118 |
2,099 |
2,101 |
-0.38% |
29,300 |
| 2025/6/26 |
2,097 |
2,120 |
2,097 |
2,109 |
+0.19% |
13,700 |
| 2025/6/25 |
2,127 |
2,130 |
2,094 |
2,105 |
-0.75% |
16,600 |
| 2025/6/24 |
2,108 |
2,130 |
2,106 |
2,121 |
+0.86% |
16,200 |
| 2025/6/23 |
2,089 |
2,104 |
2,068 |
2,103 |
+0.67% |
18,100 |
| 2025/6/20 |
2,117 |
2,117 |
2,089 |
2,089 |
-1.32% |
23,900 |
| 2025/6/19 |
2,113 |
2,117 |
2,096 |
2,117 |
+1.29% |
22,500 |
| 2025/6/18 |
2,050 |
2,098 |
2,050 |
2,090 |
+1.95% |
26,800 |
| 2025/6/17 |
2,011 |
2,052 |
2,011 |
2,050 |
+1.79% |
20,700 |
| 2025/6/16 |
2,020 |
2,026 |
2,010 |
2,014 |
+0.30% |
11,000 |
| 2025/6/13 |
2,030 |
2,032 |
1,999 |
2,008 |
-1.28% |
20,400 |
| 2025/6/12 |
2,043 |
2,047 |
2,026 |
2,034 |
-0.44% |
10,400 |
| 2025/6/11 |
2,014 |
2,044 |
2,014 |
2,043 |
+1.44% |
21,800 |
| 2025/6/10 |
2,025 |
2,032 |
2,005 |
2,014 |
-0.20% |
19,900 |
| 2025/6/9 |
2,011 |
2,022 |
1,997 |
2,018 |
+0.35% |
18,200 |
| 2025/6/6 |
1,995 |
2,011 |
1,991 |
2,011 |
+0.85% |
15,100 |
| 2025/6/5 |
1,988 |
2,013 |
1,988 |
1,994 |
+0.30% |
26,300 |
| 2025/6/4 |
1,983 |
1,992 |
1,981 |
1,988 |
+0.35% |
17,200 |
| 2025/6/3 |
1,992 |
1,998 |
1,981 |
1,981 |
-0.70% |
26,400 |
| 2025/6/2 |
2,002 |
2,008 |
1,993 |
1,995 |
-0.70% |
26,000 |
| 2025/5/30 |
2,002 |
2,018 |
2,001 |
2,009 |
+0.20% |
10,100 |
| 2025/5/29 |
2,015 |
2,019 |
2,004 |
2,005 |
-0.50% |
26,300 |
| 2025/5/28 |
2,024 |
2,030 |
2,015 |
2,015 |
-0.35% |
14,900 |
| 2025/5/27 |
2,024 |
2,040 |
2,016 |
2,022 |
+0.40% |
16,200 |
| 2025/5/26 |
2,016 |
2,028 |
2,014 |
2,014 |
+0.25% |
11,100 |
| 2025/5/23 |
2,009 |
2,029 |
2,007 |
2,009 |
-0.05% |
12,400 |
| 2025/5/22 |
1,999 |
2,026 |
1,993 |
2,010 |
+0.45% |
14,700 |
| 2025/5/21 |
2,020 |
2,042 |
2,001 |
2,001 |
-1.23% |
20,900 |
| 2025/5/20 |
2,045 |
2,050 |
2,012 |
2,026 |
-0.78% |
29,000 |
| 2025/5/19 |
2,016 |
2,046 |
2,002 |
2,042 |
+0.79% |
37,400 |
| 2025/5/16 |
2,025 |
2,030 |
1,980 |
2,026 |
+1.30% |
120,300 |
| 2025/5/15 |
1,989 |
2,029 |
1,974 |
2,000 |
+0.60% |
75,900 |
| 2025/5/14 |
2,045 |
2,055 |
1,975 |
1,988 |
-2.79% |
142,200 |
| 2025/5/13 |
2,200 |
2,209 |
2,022 |
2,045 |
-5.72% |
164,400 |
| 2025/5/12 |
2,164 |
2,180 |
2,144 |
2,169 |
+1.36% |
22,600 |
| 2025/5/9 |
2,164 |
2,173 |
2,133 |
2,140 |
-0.33% |
14,700 |
| 2025/5/8 |
2,150 |
2,153 |
2,121 |
2,147 |
+0.47% |
11,700 |
| 2025/5/7 |
2,140 |
2,156 |
2,125 |
2,137 |
+0.28% |
12,900 |
| 2025/5/2 |
2,168 |
2,199 |
2,121 |
2,131 |
-2.61% |
26,100 |
| 2025/5/1 |
2,195 |
2,207 |
2,187 |
2,188 |
-0.86% |
17,400 |
| 2025/4/30 |
2,210 |
2,210 |
2,169 |
2,207 |
+0.18% |
28,700 |
| 2025/4/28 |
2,136 |
2,203 |
2,127 |
2,203 |
+2.42% |
335,900 |
| 2025/4/25 |
2,184 |
2,185 |
2,150 |
2,151 |
-1.56% |
33,400 |
| 2025/4/24 |
2,156 |
2,202 |
2,113 |
2,185 |
+1.35% |
47,100 |
| 2025/4/23 |
2,145 |
2,175 |
2,121 |
2,156 |
+1.27% |
34,100 |
| 2025/4/22 |
2,129 |
2,147 |
2,108 |
2,129 |
+0.33% |
29,900 |
| 2025/4/21 |
2,098 |
2,123 |
2,094 |
2,122 |
+1.05% |
26,600 |
| 2025/4/18 |
2,038 |
2,100 |
2,020 |
2,100 |
+3.60% |
26,700 |
| 2025/4/17 |
1,980 |
2,031 |
1,964 |
2,027 |
+2.37% |
33,000 |
| 2025/4/16 |
2,000 |
2,013 |
1,965 |
1,980 |
-0.80% |
25,800 |
| 2025/4/15 |
2,015 |
2,015 |
1,993 |
1,996 |
-0.45% |
21,800 |
| 2025/4/14 |
1,994 |
2,020 |
1,983 |
2,005 |
+1.16% |
27,300 |
| 2025/4/11 |
1,888 |
1,988 |
1,883 |
1,982 |
-0.10% |
32,200 |
| 2025/4/10 |
1,951 |
1,989 |
1,912 |
1,984 |
+8.36% |
62,800 |
| 2025/4/9 |
1,824 |
1,847 |
1,795 |
1,831 |
-3.22% |
45,700 |
| 2025/4/8 |
1,821 |
1,901 |
1,821 |
1,892 |
+6.59% |
48,800 |
| 2025/4/7 |
1,784 |
1,825 |
1,718 |
1,775 |
-5.79% |
87,100 |
| 2025/4/4 |
1,949 |
1,955 |
1,865 |
1,884 |
-6.41% |
94,100 |
| 2025/4/3 |
1,985 |
2,039 |
1,982 |
2,013 |
-2.42% |
37,500 |
| 2025/4/2 |
1,960 |
2,067 |
1,948 |
2,063 |
+5.90% |
56,600 |
| 2025/4/1 |
2,000 |
2,011 |
1,948 |
1,948 |
-1.67% |
28,100 |
| 2025/3/31 |
2,030 |
2,030 |
1,981 |
1,981 |
-3.18% |
34,400 |
| 2025/3/28 |
2,050 |
2,068 |
2,039 |
2,046 |
-1.16% |
26,300 |
| 2025/3/27 |
2,064 |
2,083 |
2,037 |
2,070 |
-1.19% |
35,200 |
| 2025/3/26 |
2,063 |
2,095 |
2,044 |
2,095 |
+1.01% |
26,000 |
| 2025/3/25 |
2,090 |
2,096 |
2,061 |
2,074 |
-0.77% |
18,600 |
| 2025/3/24 |
2,137 |
2,158 |
2,084 |
2,090 |
-2.15% |
27,500 |
| 2025/3/21 |
2,128 |
2,162 |
2,125 |
2,136 |
-0.14% |
13,300 |
| 2025/3/19 |
2,136 |
2,149 |
2,111 |
2,139 |
-0.79% |
22,200 |
| 2025/3/18 |
2,076 |
2,169 |
2,076 |
2,156 |
+3.90% |
34,700 |
| 2025/3/17 |
2,080 |
2,108 |
2,070 |
2,075 |
-0.10% |
21,700 |
| 2025/3/14 |
2,060 |
2,085 |
2,056 |
2,077 |
-0.48% |
16,000 |
| 2025/3/13 |
2,089 |
2,102 |
2,056 |
2,087 |
-0.19% |
81,700 |
| 2025/3/12 |
2,135 |
2,135 |
2,087 |
2,091 |
-2.15% |
22,500 |
| 2025/3/11 |
2,119 |
2,137 |
2,060 |
2,137 |
-0.37% |
35,400 |
| 2025/3/10 |
2,150 |
2,151 |
2,112 |
2,145 |
+0.94% |
15,300 |
| 2025/3/7 |
2,101 |
2,175 |
2,086 |
2,125 |
+0.24% |
32,200 |
| 2025/3/6 |
2,112 |
2,140 |
2,087 |
2,120 |
+1.58% |
22,800 |
| 2025/3/5 |
2,089 |
2,121 |
2,077 |
2,087 |
-1.09% |
17,600 |
| 2025/3/4 |
2,130 |
2,130 |
2,039 |
2,110 |
-0.09% |
28,600 |
| 2025/3/3 |
2,133 |
2,133 |
2,097 |
2,112 |
+0.19% |
15,900 |
| 2025/2/28 |
2,112 |
2,144 |
2,082 |
2,108 |
-1.68% |
24,700 |
| 2025/2/27 |
2,154 |
2,155 |
2,116 |
2,144 |
-0.51% |
32,100 |
| 2025/2/26 |
2,120 |
2,155 |
2,101 |
2,155 |
-0.19% |
40,500 |
| 2025/2/25 |
2,087 |
2,204 |
2,082 |
2,159 |
+1.03% |
128,000 |
| 2025/2/21 |
1,934 |
2,167 |
1,905 |
2,137 |
+10.44% |
195,300 |
| 2025/2/20 |
1,959 |
1,993 |
1,935 |
1,935 |
-1.17% |
25,700 |
| 2025/2/19 |
2,005 |
2,022 |
1,956 |
1,958 |
-1.76% |
32,300 |
| 2025/2/18 |
2,056 |
2,056 |
1,980 |
1,993 |
-4.73% |
52,300 |
| 2025/2/17 |
1,964 |
2,098 |
1,954 |
2,092 |
+7.34% |
115,600 |
| 2025/2/14 |
1,972 |
1,972 |
1,941 |
1,949 |
-1.71% |
21,300 |
| 2025/2/13 |
1,947 |
1,983 |
1,947 |
1,983 |
+1.90% |
17,400 |
| 2025/2/12 |
1,966 |
1,972 |
1,932 |
1,946 |
-0.41% |
30,200 |
| 2025/2/10 |
1,917 |
1,966 |
1,917 |
1,954 |
+1.93% |
22,900 |
| 2025/2/7 |
1,952 |
1,985 |
1,917 |
1,917 |
-1.64% |
25,800 |
| 2025/2/6 |
1,940 |
1,964 |
1,936 |
1,949 |
+0.46% |
18,500 |
| 2025/2/5 |
2,004 |
2,004 |
1,940 |
1,940 |
-4.01% |
38,400 |
| 2025/2/4 |
1,969 |
2,028 |
1,930 |
2,021 |
+1.05% |
64,900 |
|
