| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
2,150 |
2,163 |
2,133 |
2,140 |
-1.83% |
39,100 |
| 2025/8/1 |
2,153 |
2,186 |
2,153 |
2,180 |
+1.25% |
42,400 |
| 2025/7/31 |
2,142 |
2,166 |
2,141 |
2,153 |
+0.51% |
34,400 |
| 2025/7/30 |
2,121 |
2,147 |
2,119 |
2,142 |
+0.42% |
36,000 |
| 2025/7/29 |
2,122 |
2,137 |
2,104 |
2,133 |
+0.00% |
34,900 |
| 2025/7/28 |
2,144 |
2,149 |
2,126 |
2,133 |
-0.51% |
31,000 |
| 2025/7/25 |
2,157 |
2,157 |
2,120 |
2,144 |
+0.28% |
69,300 |
| 2025/7/24 |
2,116 |
2,147 |
2,116 |
2,138 |
+1.04% |
48,700 |
| 2025/7/23 |
2,100 |
2,118 |
2,089 |
2,116 |
+1.39% |
60,100 |
| 2025/7/22 |
2,103 |
2,103 |
2,078 |
2,087 |
-0.48% |
41,000 |
| 2025/7/18 |
2,080 |
2,107 |
2,073 |
2,097 |
+0.96% |
39,900 |
| 2025/7/17 |
2,063 |
2,077 |
2,052 |
2,077 |
+0.14% |
28,900 |
| 2025/7/16 |
2,085 |
2,087 |
2,066 |
2,074 |
-0.38% |
37,100 |
| 2025/7/15 |
2,065 |
2,090 |
2,065 |
2,082 |
+1.02% |
49,200 |
| 2025/7/14 |
2,060 |
2,066 |
2,049 |
2,061 |
+0.10% |
33,700 |
| 2025/7/11 |
2,035 |
2,069 |
2,035 |
2,059 |
+0.93% |
40,800 |
| 2025/7/10 |
2,066 |
2,066 |
2,037 |
2,040 |
-0.97% |
68,700 |
| 2025/7/9 |
2,033 |
2,070 |
2,033 |
2,060 |
+1.33% |
50,700 |
| 2025/7/8 |
2,028 |
2,036 |
2,023 |
2,033 |
-0.10% |
51,600 |
| 2025/7/7 |
2,040 |
2,048 |
2,034 |
2,035 |
-0.25% |
34,600 |
| 2025/7/4 |
2,059 |
2,059 |
2,040 |
2,040 |
-0.73% |
20,100 |
| 2025/7/3 |
2,055 |
2,065 |
2,040 |
2,055 |
+0.00% |
41,100 |
| 2025/7/2 |
2,071 |
2,073 |
2,055 |
2,055 |
-0.87% |
30,700 |
| 2025/7/1 |
2,067 |
2,082 |
2,066 |
2,073 |
+0.34% |
35,500 |
| 2025/6/30 |
2,103 |
2,109 |
2,066 |
2,066 |
-1.20% |
54,600 |
| 2025/6/27 |
2,096 |
2,106 |
2,079 |
2,091 |
+0.24% |
44,000 |
| 2025/6/26 |
2,061 |
2,092 |
2,061 |
2,086 |
+0.48% |
37,800 |
| 2025/6/25 |
2,091 |
2,091 |
2,055 |
2,076 |
-0.14% |
38,200 |
| 2025/6/24 |
2,110 |
2,112 |
2,073 |
2,079 |
-0.72% |
39,600 |
| 2025/6/23 |
2,080 |
2,094 |
2,063 |
2,094 |
-0.90% |
52,200 |
| 2025/6/20 |
2,059 |
2,113 |
2,044 |
2,113 |
+3.22% |
227,700 |
| 2025/6/19 |
2,053 |
2,059 |
2,035 |
2,047 |
-0.44% |
23,700 |
| 2025/6/18 |
2,043 |
2,058 |
2,043 |
2,056 |
+0.49% |
40,700 |
| 2025/6/17 |
2,036 |
2,048 |
2,032 |
2,046 |
+0.44% |
27,600 |
| 2025/6/16 |
2,034 |
2,037 |
2,024 |
2,037 |
+0.64% |
28,800 |
| 2025/6/13 |
2,040 |
2,040 |
2,006 |
2,024 |
-0.25% |
67,400 |
| 2025/6/12 |
2,052 |
2,060 |
2,020 |
2,029 |
-1.50% |
41,800 |
| 2025/6/11 |
2,047 |
2,060 |
2,040 |
2,060 |
+0.59% |
28,300 |
| 2025/6/10 |
2,060 |
2,086 |
2,048 |
2,048 |
-0.19% |
51,300 |
| 2025/6/9 |
2,052 |
2,062 |
2,044 |
2,052 |
+0.00% |
29,000 |
| 2025/6/6 |
2,062 |
2,075 |
2,047 |
2,052 |
-0.48% |
48,000 |
| 2025/6/5 |
2,041 |
2,062 |
2,041 |
2,062 |
+0.68% |
53,600 |
| 2025/6/4 |
2,051 |
2,066 |
2,042 |
2,048 |
+0.10% |
34,700 |
| 2025/6/3 |
2,052 |
2,058 |
2,038 |
2,046 |
-0.44% |
60,000 |
| 2025/6/2 |
2,077 |
2,091 |
2,050 |
2,055 |
-2.05% |
37,000 |
| 2025/5/30 |
2,078 |
2,104 |
2,061 |
2,098 |
+0.48% |
49,200 |
| 2025/5/29 |
2,090 |
2,109 |
2,081 |
2,088 |
-0.14% |
39,300 |
| 2025/5/28 |
2,098 |
2,105 |
2,079 |
2,091 |
+0.29% |
42,900 |
| 2025/5/27 |
2,076 |
2,093 |
2,076 |
2,085 |
+0.14% |
28,200 |
| 2025/5/26 |
2,078 |
2,085 |
2,072 |
2,082 |
+0.73% |
34,000 |
| 2025/5/23 |
2,071 |
2,082 |
2,060 |
2,067 |
+0.39% |
25,400 |
| 2025/5/22 |
2,056 |
2,071 |
2,043 |
2,059 |
-1.06% |
35,000 |
| 2025/5/21 |
2,091 |
2,103 |
2,073 |
2,081 |
-0.48% |
30,000 |
| 2025/5/20 |
2,123 |
2,126 |
2,087 |
2,091 |
-1.41% |
42,800 |
| 2025/5/19 |
2,121 |
2,128 |
2,106 |
2,121 |
-0.28% |
31,300 |
| 2025/5/16 |
2,138 |
2,138 |
2,101 |
2,127 |
-0.05% |
27,900 |
| 2025/5/15 |
2,129 |
2,151 |
2,107 |
2,128 |
-0.88% |
42,700 |
| 2025/5/14 |
2,155 |
2,155 |
2,101 |
2,147 |
-0.37% |
40,100 |
| 2025/5/13 |
2,172 |
2,185 |
2,154 |
2,155 |
-0.05% |
32,000 |
| 2025/5/12 |
2,145 |
2,156 |
2,113 |
2,156 |
+0.89% |
63,700 |
| 2025/5/9 |
2,160 |
2,257 |
2,097 |
2,137 |
+0.14% |
155,200 |
| 2025/5/8 |
2,166 |
2,166 |
2,123 |
2,134 |
-0.42% |
32,700 |
| 2025/5/7 |
2,119 |
2,177 |
2,097 |
2,143 |
+1.18% |
122,900 |
| 2025/5/2 |
2,138 |
2,138 |
2,106 |
2,118 |
-0.14% |
40,700 |
| 2025/5/1 |
2,124 |
2,127 |
2,110 |
2,121 |
-0.70% |
28,600 |
| 2025/4/30 |
2,137 |
2,138 |
2,110 |
2,136 |
+0.00% |
52,200 |
| 2025/4/28 |
2,155 |
2,165 |
2,132 |
2,136 |
-0.70% |
31,100 |
| 2025/4/25 |
2,158 |
2,169 |
2,133 |
2,151 |
+0.70% |
36,000 |
| 2025/4/24 |
2,130 |
2,160 |
2,130 |
2,136 |
+0.28% |
40,200 |
| 2025/4/23 |
2,149 |
2,149 |
2,128 |
2,130 |
+1.33% |
42,100 |
| 2025/4/22 |
2,109 |
2,130 |
2,095 |
2,102 |
-0.43% |
33,200 |
| 2025/4/21 |
2,137 |
2,144 |
2,105 |
2,111 |
-1.54% |
41,500 |
| 2025/4/18 |
2,135 |
2,148 |
2,132 |
2,144 |
+1.71% |
36,400 |
| 2025/4/17 |
2,104 |
2,132 |
2,101 |
2,108 |
-0.47% |
53,600 |
| 2025/4/16 |
2,157 |
2,161 |
2,109 |
2,118 |
-0.33% |
82,100 |
| 2025/4/15 |
2,142 |
2,146 |
2,116 |
2,125 |
+0.62% |
66,600 |
| 2025/4/14 |
2,124 |
2,139 |
2,111 |
2,112 |
+0.81% |
83,000 |
| 2025/4/11 |
2,074 |
2,101 |
2,035 |
2,095 |
-2.06% |
75,500 |
| 2025/4/10 |
2,155 |
2,160 |
2,097 |
2,139 |
+7.33% |
79,200 |
| 2025/4/9 |
2,024 |
2,026 |
1,964 |
1,993 |
-2.73% |
122,400 |
| 2025/4/8 |
2,008 |
2,068 |
2,003 |
2,049 |
+4.81% |
107,500 |
| 2025/4/7 |
1,997 |
1,997 |
1,900 |
1,955 |
-6.77% |
146,900 |
| 2025/4/4 |
2,160 |
2,160 |
2,059 |
2,097 |
-4.94% |
118,500 |
| 2025/4/3 |
2,217 |
2,227 |
2,184 |
2,206 |
-1.47% |
126,900 |
| 2025/4/2 |
2,255 |
2,269 |
2,228 |
2,239 |
-0.71% |
82,900 |
| 2025/4/1 |
2,299 |
2,319 |
2,255 |
2,255 |
+0.00% |
75,400 |
| 2025/3/31 |
2,342 |
2,342 |
2,248 |
2,255 |
-5.25% |
205,800 |
| 2025/3/28 |
2,332 |
2,387 |
2,323 |
2,380 |
-1.00% |
411,900 |
| 2025/3/27 |
2,380 |
2,410 |
2,376 |
2,404 |
+0.21% |
436,700 |
| 2025/3/26 |
2,420 |
2,420 |
2,385 |
2,399 |
+0.21% |
144,100 |
| 2025/3/25 |
2,409 |
2,419 |
2,378 |
2,394 |
-0.46% |
189,600 |
| 2025/3/24 |
2,445 |
2,452 |
2,405 |
2,405 |
-1.64% |
266,100 |
| 2025/3/21 |
2,436 |
2,500 |
2,436 |
2,445 |
-0.29% |
193,300 |
| 2025/3/19 |
2,449 |
2,476 |
2,438 |
2,452 |
+0.33% |
199,600 |
| 2025/3/18 |
2,391 |
2,476 |
2,391 |
2,444 |
+1.88% |
242,000 |
| 2025/3/17 |
2,407 |
2,421 |
2,399 |
2,399 |
+0.42% |
220,200 |
| 2025/3/14 |
2,327 |
2,402 |
2,327 |
2,389 |
+1.31% |
196,900 |
| 2025/3/13 |
2,370 |
2,390 |
2,358 |
2,358 |
+0.00% |
177,600 |
| 2025/3/12 |
2,375 |
2,389 |
2,346 |
2,358 |
-0.72% |
111,500 |
| 2025/3/11 |
2,345 |
2,382 |
2,333 |
2,375 |
-0.75% |
123,300 |
| 2025/3/10 |
2,312 |
2,404 |
2,312 |
2,393 |
+1.36% |
163,100 |
| 2025/3/7 |
2,363 |
2,402 |
2,349 |
2,361 |
-1.95% |
132,100 |
| 2025/3/6 |
2,367 |
2,424 |
2,367 |
2,408 |
+2.47% |
164,600 |
| 2025/3/5 |
2,363 |
2,395 |
2,343 |
2,350 |
-0.55% |
115,300 |
| 2025/3/4 |
2,377 |
2,414 |
2,362 |
2,363 |
-1.05% |
131,800 |
| 2025/3/3 |
2,357 |
2,398 |
2,309 |
2,388 |
+5.80% |
191,200 |
| 2025/2/28 |
2,283 |
2,331 |
2,257 |
2,257 |
-2.46% |
176,700 |
| 2025/2/27 |
2,261 |
2,333 |
2,261 |
2,314 |
+2.62% |
137,600 |
| 2025/2/26 |
2,275 |
2,294 |
2,249 |
2,255 |
+0.18% |
50,000 |
| 2025/2/25 |
2,233 |
2,264 |
2,220 |
2,251 |
+0.36% |
53,200 |
| 2025/2/21 |
2,260 |
2,270 |
2,217 |
2,243 |
-0.75% |
50,400 |
| 2025/2/20 |
2,281 |
2,293 |
2,250 |
2,260 |
-1.99% |
51,700 |
| 2025/2/19 |
2,325 |
2,343 |
2,303 |
2,306 |
-1.28% |
36,100 |
| 2025/2/18 |
2,343 |
2,346 |
2,323 |
2,336 |
+0.04% |
15,000 |
| 2025/2/17 |
2,368 |
2,381 |
2,334 |
2,335 |
-1.73% |
36,500 |
| 2025/2/14 |
2,395 |
2,397 |
2,365 |
2,376 |
-1.37% |
50,200 |
| 2025/2/13 |
2,430 |
2,435 |
2,409 |
2,409 |
-0.45% |
22,400 |
| 2025/2/12 |
2,427 |
2,443 |
2,398 |
2,420 |
-0.08% |
26,500 |
| 2025/2/10 |
2,435 |
2,447 |
2,422 |
2,422 |
-0.25% |
19,500 |
| 2025/2/7 |
2,440 |
2,452 |
2,428 |
2,428 |
-0.86% |
18,900 |
| 2025/2/6 |
2,437 |
2,450 |
2,428 |
2,449 |
+1.62% |
22,600 |
| 2025/2/5 |
2,413 |
2,428 |
2,398 |
2,410 |
+0.50% |
20,900 |
| 2025/2/4 |
2,430 |
2,444 |
2,394 |
2,398 |
-0.42% |
26,100 |
|
