| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/5 |
2,640 |
2,847 |
2,619 |
2,817 |
+6.54% |
337,600 |
| 2025/8/4 |
2,590 |
2,644 |
2,575 |
2,644 |
+0.23% |
83,800 |
| 2025/8/1 |
2,618 |
2,654 |
2,618 |
2,638 |
+0.76% |
66,700 |
| 2025/7/31 |
2,610 |
2,625 |
2,600 |
2,618 |
+0.31% |
72,700 |
| 2025/7/30 |
2,623 |
2,629 |
2,601 |
2,610 |
-0.53% |
46,900 |
| 2025/7/29 |
2,601 |
2,625 |
2,590 |
2,624 |
+0.85% |
75,800 |
| 2025/7/28 |
2,578 |
2,605 |
2,560 |
2,602 |
+1.52% |
74,500 |
| 2025/7/25 |
2,583 |
2,590 |
2,544 |
2,563 |
-1.35% |
86,700 |
| 2025/7/24 |
2,578 |
2,598 |
2,569 |
2,598 |
+1.76% |
90,600 |
| 2025/7/23 |
2,514 |
2,574 |
2,514 |
2,553 |
+2.24% |
123,800 |
| 2025/7/22 |
2,466 |
2,500 |
2,466 |
2,497 |
+1.26% |
60,400 |
| 2025/7/18 |
2,480 |
2,483 |
2,452 |
2,466 |
-0.56% |
63,700 |
| 2025/7/17 |
2,455 |
2,480 |
2,432 |
2,480 |
+0.98% |
52,000 |
| 2025/7/16 |
2,462 |
2,488 |
2,446 |
2,456 |
-0.65% |
73,900 |
| 2025/7/15 |
2,454 |
2,480 |
2,427 |
2,472 |
+1.06% |
71,100 |
| 2025/7/14 |
2,425 |
2,456 |
2,414 |
2,446 |
+0.87% |
111,500 |
| 2025/7/11 |
2,406 |
2,444 |
2,401 |
2,425 |
+1.21% |
135,500 |
| 2025/7/10 |
2,417 |
2,417 |
2,388 |
2,396 |
+0.04% |
59,200 |
| 2025/7/9 |
2,387 |
2,420 |
2,377 |
2,395 |
+1.53% |
125,200 |
| 2025/7/8 |
2,296 |
2,365 |
2,285 |
2,359 |
+2.74% |
188,900 |
| 2025/7/7 |
2,322 |
2,325 |
2,286 |
2,296 |
-0.26% |
116,900 |
| 2025/7/4 |
2,302 |
2,316 |
2,287 |
2,302 |
+0.44% |
95,100 |
| 2025/7/3 |
2,255 |
2,297 |
2,254 |
2,292 |
+1.87% |
81,900 |
| 2025/7/2 |
2,240 |
2,269 |
2,240 |
2,250 |
-0.04% |
33,100 |
| 2025/7/1 |
2,252 |
2,258 |
2,237 |
2,251 |
-0.62% |
28,700 |
| 2025/6/30 |
2,270 |
2,270 |
2,251 |
2,265 |
+0.40% |
62,600 |
| 2025/6/27 |
2,237 |
2,266 |
2,227 |
2,256 |
+1.62% |
85,900 |
| 2025/6/26 |
2,198 |
2,224 |
2,194 |
2,220 |
+1.46% |
56,400 |
| 2025/6/25 |
2,188 |
2,194 |
2,169 |
2,188 |
+0.41% |
67,500 |
| 2025/6/24 |
2,201 |
2,212 |
2,173 |
2,179 |
-0.09% |
38,900 |
| 2025/6/23 |
2,187 |
2,189 |
2,171 |
2,181 |
-1.22% |
57,000 |
| 2025/6/20 |
2,206 |
2,212 |
2,185 |
2,208 |
+0.36% |
130,600 |
| 2025/6/19 |
2,202 |
2,211 |
2,181 |
2,200 |
-0.14% |
60,000 |
| 2025/6/18 |
2,200 |
2,203 |
2,187 |
2,203 |
+0.14% |
48,500 |
| 2025/6/17 |
2,200 |
2,212 |
2,195 |
2,200 |
-0.36% |
28,700 |
| 2025/6/16 |
2,220 |
2,238 |
2,206 |
2,208 |
+0.05% |
36,800 |
| 2025/6/13 |
2,229 |
2,230 |
2,191 |
2,207 |
-1.56% |
76,200 |
| 2025/6/12 |
2,253 |
2,256 |
2,233 |
2,242 |
-1.19% |
34,600 |
| 2025/6/11 |
2,254 |
2,269 |
2,245 |
2,269 |
+0.44% |
27,100 |
| 2025/6/10 |
2,276 |
2,295 |
2,251 |
2,259 |
-0.40% |
58,700 |
| 2025/6/9 |
2,310 |
2,311 |
2,264 |
2,268 |
-1.78% |
74,200 |
| 2025/6/6 |
2,326 |
2,340 |
2,299 |
2,309 |
+1.45% |
115,700 |
| 2025/6/5 |
2,277 |
2,295 |
2,271 |
2,276 |
-1.64% |
35,700 |
| 2025/6/4 |
2,280 |
2,328 |
2,267 |
2,314 |
+1.40% |
55,800 |
| 2025/6/3 |
2,268 |
2,292 |
2,240 |
2,282 |
+0.13% |
58,500 |
| 2025/6/2 |
2,280 |
2,288 |
2,252 |
2,279 |
-0.13% |
48,500 |
| 2025/5/30 |
2,238 |
2,283 |
2,231 |
2,282 |
+0.00% |
44,300 |
| 2025/5/29 |
2,277 |
2,286 |
2,262 |
2,282 |
+0.35% |
34,400 |
| 2025/5/28 |
2,250 |
2,291 |
2,250 |
2,274 |
+1.65% |
51,500 |
| 2025/5/27 |
2,230 |
2,244 |
2,223 |
2,237 |
+0.13% |
30,300 |
| 2025/5/26 |
2,239 |
2,270 |
2,229 |
2,234 |
+0.22% |
41,000 |
| 2025/5/23 |
2,233 |
2,245 |
2,222 |
2,229 |
+0.36% |
31,400 |
| 2025/5/22 |
2,240 |
2,249 |
2,216 |
2,221 |
-2.46% |
62,000 |
| 2025/5/21 |
2,265 |
2,309 |
2,255 |
2,277 |
+3.55% |
120,200 |
| 2025/5/20 |
2,202 |
2,225 |
2,199 |
2,199 |
+0.50% |
39,600 |
| 2025/5/19 |
2,169 |
2,197 |
2,142 |
2,188 |
+0.09% |
35,700 |
| 2025/5/16 |
2,183 |
2,201 |
2,162 |
2,186 |
-0.27% |
40,700 |
| 2025/5/15 |
2,212 |
2,236 |
2,181 |
2,192 |
-1.62% |
43,900 |
| 2025/5/14 |
2,246 |
2,252 |
2,187 |
2,228 |
-1.50% |
37,900 |
| 2025/5/13 |
2,274 |
2,289 |
2,245 |
2,262 |
+0.98% |
56,100 |
| 2025/5/12 |
2,200 |
2,280 |
2,189 |
2,240 |
-0.36% |
157,200 |
| 2025/5/9 |
2,060 |
2,325 |
2,060 |
2,248 |
+9.44% |
268,800 |
| 2025/5/8 |
2,057 |
2,057 |
2,024 |
2,054 |
+0.64% |
30,300 |
| 2025/5/7 |
2,033 |
2,057 |
2,013 |
2,041 |
+0.00% |
32,400 |
| 2025/5/2 |
2,055 |
2,071 |
2,031 |
2,041 |
-0.29% |
32,600 |
| 2025/5/1 |
2,072 |
2,072 |
2,043 |
2,047 |
-1.16% |
21,300 |
| 2025/4/30 |
2,077 |
2,080 |
2,033 |
2,071 |
-0.14% |
29,900 |
| 2025/4/28 |
2,063 |
2,088 |
2,057 |
2,074 |
+1.07% |
28,700 |
| 2025/4/25 |
2,051 |
2,074 |
2,040 |
2,052 |
+0.00% |
24,000 |
| 2025/4/24 |
2,065 |
2,084 |
2,051 |
2,052 |
+0.54% |
29,700 |
| 2025/4/23 |
2,054 |
2,074 |
2,036 |
2,041 |
+0.54% |
30,100 |
| 2025/4/22 |
2,002 |
2,036 |
2,002 |
2,030 |
+1.00% |
20,400 |
| 2025/4/21 |
2,016 |
2,024 |
1,988 |
2,010 |
-0.30% |
31,300 |
| 2025/4/18 |
1,992 |
2,019 |
1,992 |
2,016 |
+2.49% |
34,300 |
| 2025/4/17 |
1,950 |
1,974 |
1,944 |
1,967 |
+1.08% |
18,600 |
| 2025/4/16 |
1,976 |
1,980 |
1,935 |
1,946 |
-0.97% |
18,700 |
| 2025/4/15 |
1,976 |
1,987 |
1,965 |
1,965 |
+0.56% |
16,900 |
| 2025/4/14 |
1,969 |
1,969 |
1,918 |
1,954 |
+1.30% |
27,500 |
| 2025/4/11 |
1,870 |
1,931 |
1,853 |
1,929 |
-1.08% |
34,500 |
| 2025/4/10 |
2,023 |
2,023 |
1,932 |
1,950 |
+6.32% |
49,100 |
| 2025/4/9 |
1,876 |
1,876 |
1,806 |
1,834 |
-4.23% |
58,900 |
| 2025/4/8 |
1,860 |
1,939 |
1,860 |
1,915 |
+7.22% |
54,900 |
| 2025/4/7 |
1,731 |
1,825 |
1,724 |
1,786 |
-6.78% |
71,300 |
| 2025/4/4 |
1,982 |
1,992 |
1,873 |
1,916 |
-6.67% |
86,300 |
| 2025/4/3 |
2,050 |
2,072 |
2,028 |
2,053 |
-3.62% |
66,200 |
| 2025/4/2 |
2,150 |
2,151 |
2,102 |
2,130 |
-0.05% |
33,500 |
| 2025/4/1 |
2,165 |
2,165 |
2,117 |
2,131 |
+0.24% |
46,200 |
| 2025/3/31 |
2,147 |
2,159 |
2,104 |
2,126 |
-2.43% |
59,400 |
| 2025/3/28 |
2,211 |
2,227 |
2,165 |
2,179 |
-4.89% |
56,600 |
| 2025/3/27 |
2,263 |
2,291 |
2,253 |
2,291 |
+0.39% |
104,500 |
| 2025/3/26 |
2,297 |
2,297 |
2,276 |
2,282 |
-0.04% |
60,000 |
| 2025/3/25 |
2,308 |
2,308 |
2,262 |
2,283 |
-0.39% |
32,800 |
| 2025/3/24 |
2,310 |
2,312 |
2,260 |
2,292 |
-0.78% |
58,800 |
| 2025/3/21 |
2,313 |
2,323 |
2,308 |
2,310 |
-0.65% |
44,200 |
| 2025/3/19 |
2,310 |
2,333 |
2,304 |
2,325 |
+1.31% |
86,000 |
| 2025/3/18 |
2,290 |
2,312 |
2,287 |
2,295 |
+1.28% |
48,000 |
| 2025/3/17 |
2,271 |
2,285 |
2,252 |
2,266 |
+1.25% |
53,300 |
| 2025/3/14 |
2,204 |
2,253 |
2,204 |
2,238 |
+0.45% |
36,900 |
| 2025/3/13 |
2,224 |
2,253 |
2,224 |
2,228 |
+0.18% |
47,500 |
| 2025/3/12 |
2,217 |
2,232 |
2,189 |
2,224 |
+1.97% |
62,200 |
| 2025/3/11 |
2,189 |
2,193 |
2,153 |
2,181 |
-1.22% |
48,400 |
| 2025/3/10 |
2,188 |
2,228 |
2,188 |
2,208 |
+1.52% |
57,500 |
| 2025/3/7 |
2,152 |
2,175 |
2,134 |
2,175 |
+0.14% |
39,400 |
| 2025/3/6 |
2,155 |
2,185 |
2,155 |
2,172 |
+1.12% |
51,500 |
| 2025/3/5 |
2,129 |
2,152 |
2,118 |
2,148 |
+0.70% |
40,800 |
| 2025/3/4 |
2,135 |
2,148 |
2,116 |
2,133 |
-0.37% |
27,800 |
| 2025/3/3 |
2,133 |
2,156 |
2,122 |
2,141 |
+1.95% |
46,000 |
| 2025/2/28 |
2,122 |
2,122 |
2,091 |
2,100 |
-1.50% |
35,800 |
| 2025/2/27 |
2,084 |
2,132 |
2,084 |
2,132 |
+2.11% |
42,000 |
| 2025/2/26 |
2,076 |
2,099 |
2,065 |
2,088 |
+0.14% |
41,100 |
| 2025/2/25 |
2,070 |
2,091 |
2,062 |
2,085 |
-0.29% |
24,800 |
| 2025/2/21 |
2,100 |
2,100 |
2,073 |
2,091 |
-0.81% |
30,500 |
| 2025/2/20 |
2,142 |
2,151 |
2,097 |
2,108 |
-1.72% |
33,500 |
| 2025/2/19 |
2,131 |
2,150 |
2,124 |
2,145 |
+0.70% |
28,100 |
| 2025/2/18 |
2,111 |
2,133 |
2,096 |
2,130 |
+0.42% |
29,900 |
| 2025/2/17 |
2,127 |
2,139 |
2,116 |
2,121 |
-0.28% |
20,000 |
| 2025/2/14 |
2,131 |
2,147 |
2,106 |
2,127 |
-0.19% |
38,000 |
| 2025/2/13 |
2,121 |
2,148 |
2,121 |
2,131 |
+0.00% |
27,200 |
| 2025/2/12 |
2,152 |
2,163 |
2,112 |
2,131 |
+0.28% |
39,800 |
| 2025/2/10 |
2,157 |
2,157 |
2,123 |
2,125 |
-1.67% |
28,600 |
| 2025/2/7 |
2,144 |
2,163 |
2,138 |
2,161 |
+0.98% |
68,500 |
| 2025/2/6 |
2,126 |
2,148 |
2,106 |
2,140 |
+0.33% |
47,700 |
| 2025/2/5 |
2,188 |
2,195 |
2,109 |
2,133 |
-2.51% |
97,300 |
|
