| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/6 |
2,040 |
2,050 |
2,040 |
2,045 |
+0.25% |
600 |
| 2025/8/5 |
2,039 |
2,055 |
2,039 |
2,040 |
-0.63% |
1,300 |
| 2025/8/4 |
2,055 |
2,055 |
2,052 |
2,053 |
+0.49% |
800 |
| 2025/8/1 |
2,042 |
2,044 |
2,041 |
2,043 |
+0.20% |
2,200 |
| 2025/7/31 |
2,038 |
2,039 |
2,038 |
2,039 |
+0.10% |
900 |
| 2025/7/30 |
2,035 |
2,037 |
2,030 |
2,037 |
+0.05% |
1,500 |
| 2025/7/29 |
2,030 |
2,036 |
2,030 |
2,036 |
+0.30% |
600 |
| 2025/7/28 |
2,037 |
2,037 |
2,030 |
2,030 |
-0.25% |
1,500 |
| 2025/7/25 |
2,034 |
2,035 |
2,034 |
2,035 |
+0.10% |
700 |
| 2025/7/24 |
2,030 |
2,033 |
2,030 |
2,033 |
+0.35% |
500 |
| 2025/7/23 |
2,026 |
2,026 |
2,026 |
2,026 |
+0.05% |
100 |
| 2025/7/22 |
2,025 |
2,030 |
2,024 |
2,025 |
+0.05% |
700 |
| 2025/7/18 |
2,022 |
2,024 |
2,020 |
2,024 |
+0.00% |
300 |
| 2025/7/17 |
2,019 |
2,024 |
2,019 |
2,024 |
+0.45% |
500 |
| 2025/7/16 |
2,034 |
2,034 |
2,014 |
2,015 |
-0.54% |
1,600 |
| 2025/7/15 |
2,025 |
2,026 |
2,013 |
2,026 |
+0.05% |
2,200 |
| 2025/7/14 |
2,015 |
2,025 |
2,010 |
2,025 |
+0.45% |
900 |
| 2025/7/11 |
2,011 |
2,016 |
2,011 |
2,016 |
+0.25% |
500 |
| 2025/7/10 |
2,013 |
2,013 |
2,010 |
2,011 |
-0.10% |
600 |
| 2025/7/9 |
2,029 |
2,029 |
2,013 |
2,013 |
-0.05% |
600 |
| 2025/7/8 |
2,013 |
2,015 |
2,013 |
2,014 |
+0.05% |
700 |
| 2025/7/7 |
2,017 |
2,017 |
2,013 |
2,013 |
-0.20% |
400 |
| 2025/7/3 |
2,037 |
2,037 |
2,015 |
2,017 |
-0.64% |
5,400 |
| 2025/7/2 |
2,030 |
2,030 |
2,030 |
2,030 |
-0.05% |
300 |
| 2025/7/1 |
2,030 |
2,038 |
2,030 |
2,031 |
+0.10% |
600 |
| 2025/6/30 |
2,042 |
2,044 |
2,029 |
2,029 |
+0.00% |
3,600 |
| 2025/6/27 |
2,022 |
2,029 |
2,022 |
2,029 |
+0.45% |
1,400 |
| 2025/6/26 |
2,015 |
2,020 |
2,015 |
2,020 |
+0.30% |
2,200 |
| 2025/6/25 |
2,010 |
2,014 |
2,005 |
2,014 |
-0.15% |
1,300 |
| 2025/6/24 |
2,011 |
2,017 |
2,011 |
2,017 |
+0.30% |
2,200 |
| 2025/6/23 |
2,001 |
2,011 |
2,001 |
2,011 |
+0.45% |
600 |
| 2025/6/20 |
2,002 |
2,007 |
2,002 |
2,002 |
+0.00% |
500 |
| 2025/6/19 |
2,004 |
2,010 |
1,998 |
2,002 |
-0.10% |
2,800 |
| 2025/6/18 |
2,014 |
2,014 |
1,994 |
2,004 |
-0.84% |
13,900 |
| 2025/6/17 |
2,005 |
2,021 |
2,005 |
2,021 |
+0.95% |
200 |
| 2025/6/16 |
2,000 |
2,020 |
2,000 |
2,002 |
+0.05% |
6,100 |
| 2025/6/13 |
2,007 |
2,007 |
2,000 |
2,001 |
+0.05% |
1,800 |
| 2025/6/12 |
2,007 |
2,007 |
2,000 |
2,000 |
-0.45% |
2,200 |
| 2025/6/11 |
2,001 |
2,009 |
2,001 |
2,009 |
+0.45% |
1,500 |
| 2025/6/10 |
2,009 |
2,012 |
2,000 |
2,000 |
-0.30% |
4,800 |
| 2025/6/9 |
2,022 |
2,023 |
2,005 |
2,006 |
-0.35% |
3,200 |
| 2025/6/6 |
2,010 |
2,013 |
2,010 |
2,013 |
+0.15% |
1,300 |
| 2025/6/5 |
2,015 |
2,025 |
2,010 |
2,010 |
-0.25% |
600 |
| 2025/6/4 |
2,015 |
2,015 |
2,015 |
2,015 |
-0.49% |
100 |
| 2025/6/3 |
2,025 |
2,025 |
2,025 |
2,025 |
+0.00% |
300 |
| 2025/6/2 |
2,015 |
2,025 |
2,015 |
2,025 |
+0.50% |
500 |
| 2025/5/30 |
2,015 |
2,015 |
2,015 |
2,015 |
-0.15% |
1,000 |
| 2025/5/29 |
2,016 |
2,022 |
2,016 |
2,018 |
-0.10% |
1,200 |
| 2025/5/28 |
2,017 |
2,020 |
2,017 |
2,020 |
+0.25% |
1,000 |
| 2025/5/27 |
2,015 |
2,015 |
2,015 |
2,015 |
+0.30% |
600 |
| 2025/5/26 |
2,016 |
2,016 |
2,002 |
2,009 |
-0.35% |
1,600 |
| 2025/5/23 |
2,001 |
2,016 |
2,001 |
2,016 |
+0.65% |
800 |
| 2025/5/22 |
2,014 |
2,014 |
2,002 |
2,003 |
-0.45% |
5,600 |
| 2025/5/21 |
2,015 |
2,015 |
2,012 |
2,012 |
-0.05% |
1,000 |
| 2025/5/20 |
2,014 |
2,015 |
2,013 |
2,013 |
-0.30% |
800 |
| 2025/5/19 |
2,019 |
2,020 |
2,019 |
2,019 |
-0.20% |
300 |
| 2025/5/16 |
2,016 |
2,023 |
2,015 |
2,023 |
-0.05% |
1,000 |
| 2025/5/15 |
2,023 |
2,024 |
2,013 |
2,024 |
-0.30% |
2,900 |
| 2025/5/14 |
2,030 |
2,035 |
2,025 |
2,030 |
-1.93% |
7,600 |
| 2025/5/13 |
2,045 |
2,070 |
2,045 |
2,070 |
+1.82% |
5,200 |
| 2025/5/12 |
2,040 |
2,050 |
2,029 |
2,033 |
-0.64% |
6,600 |
| 2025/5/9 |
2,052 |
2,060 |
2,045 |
2,046 |
-0.24% |
4,900 |
| 2025/5/8 |
2,051 |
2,053 |
2,051 |
2,051 |
+0.05% |
1,500 |
| 2025/5/7 |
2,058 |
2,090 |
2,050 |
2,050 |
+0.00% |
3,500 |
| 2025/5/2 |
2,090 |
2,100 |
2,050 |
2,050 |
-1.91% |
3,900 |
| 2025/5/1 |
2,096 |
2,096 |
2,090 |
2,090 |
-0.29% |
200 |
| 2025/4/30 |
2,098 |
2,098 |
2,080 |
2,096 |
-0.10% |
2,200 |
| 2025/4/28 |
2,069 |
2,100 |
2,069 |
2,098 |
+2.34% |
4,900 |
| 2025/4/25 |
2,044 |
2,051 |
2,026 |
2,050 |
+0.99% |
2,900 |
| 2025/4/24 |
2,034 |
2,042 |
2,029 |
2,030 |
-0.10% |
2,500 |
| 2025/4/23 |
2,023 |
2,034 |
2,023 |
2,032 |
-0.15% |
2,900 |
| 2025/4/22 |
2,024 |
2,041 |
2,024 |
2,035 |
+0.35% |
800 |
| 2025/4/21 |
2,040 |
2,040 |
2,027 |
2,028 |
-0.15% |
1,100 |
| 2025/4/18 |
2,038 |
2,038 |
2,022 |
2,031 |
-0.44% |
1,300 |
| 2025/4/17 |
2,018 |
2,040 |
2,015 |
2,040 |
+1.14% |
500 |
| 2025/4/16 |
2,019 |
2,026 |
2,017 |
2,017 |
-0.05% |
1,300 |
| 2025/4/15 |
2,037 |
2,037 |
2,018 |
2,018 |
+0.30% |
200 |
| 2025/4/14 |
1,970 |
2,019 |
1,970 |
2,012 |
-0.35% |
5,800 |
| 2025/4/11 |
2,034 |
2,034 |
2,015 |
2,019 |
-0.74% |
1,100 |
| 2025/4/10 |
2,096 |
2,096 |
2,029 |
2,034 |
+1.80% |
1,600 |
| 2025/4/9 |
2,009 |
2,009 |
1,998 |
1,998 |
-1.91% |
3,100 |
| 2025/4/8 |
2,001 |
2,039 |
2,000 |
2,037 |
+3.30% |
1,900 |
| 2025/4/7 |
1,921 |
2,000 |
1,921 |
1,972 |
-2.18% |
6,200 |
| 2025/4/4 |
2,038 |
2,039 |
2,014 |
2,016 |
-2.89% |
7,200 |
| 2025/4/3 |
2,067 |
2,080 |
2,061 |
2,076 |
-1.05% |
6,500 |
| 2025/4/2 |
2,104 |
2,104 |
2,091 |
2,098 |
-0.29% |
1,500 |
| 2025/4/1 |
2,110 |
2,116 |
2,100 |
2,104 |
+0.00% |
4,300 |
| 2025/3/31 |
2,177 |
2,177 |
2,104 |
2,104 |
-1.41% |
3,900 |
| 2025/3/28 |
2,099 |
2,180 |
2,099 |
2,134 |
-4.39% |
15,000 |
| 2025/3/27 |
2,217 |
2,250 |
2,216 |
2,232 |
+0.04% |
4,300 |
| 2025/3/26 |
2,251 |
2,259 |
2,218 |
2,231 |
-1.72% |
4,200 |
| 2025/3/25 |
2,287 |
2,287 |
2,252 |
2,270 |
-0.79% |
3,600 |
| 2025/3/24 |
2,300 |
2,301 |
2,250 |
2,288 |
-0.09% |
14,100 |
| 2025/3/21 |
2,334 |
2,340 |
2,270 |
2,290 |
+7.31% |
41,600 |
| 2025/3/19 |
2,110 |
2,134 |
2,096 |
2,134 |
+0.09% |
1,200 |
| 2025/3/18 |
2,131 |
2,132 |
2,120 |
2,132 |
+0.00% |
2,300 |
| 2025/3/17 |
2,115 |
2,133 |
2,102 |
2,132 |
+1.77% |
2,400 |
| 2025/3/14 |
2,087 |
2,115 |
2,087 |
2,095 |
+0.43% |
1,100 |
| 2025/3/13 |
2,086 |
2,086 |
2,086 |
2,086 |
-1.14% |
100 |
| 2025/3/12 |
2,084 |
2,110 |
2,084 |
2,110 |
+0.05% |
700 |
| 2025/3/11 |
2,100 |
2,109 |
2,098 |
2,109 |
-0.28% |
400 |
| 2025/3/10 |
2,130 |
2,130 |
2,081 |
2,115 |
+1.44% |
2,100 |
| 2025/3/7 |
2,085 |
2,085 |
2,085 |
2,085 |
+0.53% |
200 |
| 2025/3/6 |
2,085 |
2,085 |
2,050 |
2,074 |
-0.53% |
2,900 |
| 2025/3/5 |
2,082 |
2,100 |
2,082 |
2,085 |
+0.10% |
1,300 |
| 2025/3/4 |
2,083 |
2,083 |
2,083 |
2,083 |
-0.14% |
400 |
| 2025/3/3 |
2,104 |
2,110 |
2,086 |
2,086 |
+0.29% |
1,100 |
| 2025/2/28 |
2,116 |
2,116 |
2,080 |
2,080 |
-0.72% |
600 |
| 2025/2/27 |
2,087 |
2,099 |
2,087 |
2,095 |
-0.24% |
300 |
| 2025/2/26 |
2,115 |
2,115 |
2,100 |
2,100 |
+0.05% |
2,500 |
| 2025/2/25 |
2,087 |
2,099 |
2,081 |
2,099 |
+0.57% |
900 |
| 2025/2/21 |
2,109 |
2,109 |
2,087 |
2,087 |
-1.04% |
800 |
| 2025/2/20 |
2,125 |
2,132 |
2,109 |
2,109 |
-0.75% |
2,200 |
| 2025/2/19 |
2,103 |
2,125 |
2,103 |
2,125 |
+1.05% |
300 |
| 2025/2/18 |
2,095 |
2,125 |
2,095 |
2,103 |
+1.11% |
2,200 |
| 2025/2/17 |
2,069 |
2,080 |
2,066 |
2,080 |
+0.48% |
1,100 |
| 2025/2/14 |
2,070 |
2,070 |
2,060 |
2,070 |
+1.22% |
1,800 |
| 2025/2/13 |
2,045 |
2,045 |
2,045 |
2,045 |
+0.05% |
300 |
| 2025/2/12 |
2,026 |
2,048 |
2,026 |
2,044 |
-0.39% |
5,000 |
| 2025/2/10 |
2,045 |
2,058 |
2,040 |
2,052 |
+0.59% |
5,500 |
| 2025/2/7 |
2,034 |
2,040 |
2,025 |
2,040 |
+0.29% |
1,800 |
| 2025/2/6 |
2,022 |
2,034 |
2,022 |
2,034 |
+0.39% |
1,100 |
| 2025/2/5 |
2,029 |
2,029 |
2,022 |
2,026 |
+0.05% |
1,000 |
|
