| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,552 |
1,584 |
1,545 |
1,584 |
+2.13% |
433,100 |
| 2025/7/31 |
1,545 |
1,566 |
1,543 |
1,551 |
+0.71% |
421,800 |
| 2025/7/30 |
1,539 |
1,554 |
1,524 |
1,540 |
+0.72% |
1,708,500 |
| 2025/7/29 |
1,522 |
1,531 |
1,500 |
1,529 |
-1.10% |
486,600 |
| 2025/7/28 |
1,546 |
1,569 |
1,542 |
1,546 |
+0.13% |
321,600 |
| 2025/7/25 |
1,540 |
1,575 |
1,531 |
1,544 |
-0.26% |
377,200 |
| 2025/7/24 |
1,540 |
1,553 |
1,523 |
1,548 |
+0.58% |
469,400 |
| 2025/7/23 |
1,523 |
1,551 |
1,497 |
1,539 |
+2.74% |
723,900 |
| 2025/7/22 |
1,538 |
1,549 |
1,498 |
1,498 |
-2.16% |
550,700 |
| 2025/7/18 |
1,581 |
1,592 |
1,526 |
1,531 |
+1.39% |
650,500 |
| 2025/7/17 |
1,500 |
1,539 |
1,486 |
1,510 |
+1.96% |
657,800 |
| 2025/7/16 |
1,502 |
1,509 |
1,473 |
1,481 |
-0.20% |
567,800 |
| 2025/7/15 |
1,513 |
1,520 |
1,477 |
1,484 |
-1.92% |
580,100 |
| 2025/7/14 |
1,517 |
1,544 |
1,511 |
1,513 |
-1.69% |
448,400 |
| 2025/7/11 |
1,545 |
1,569 |
1,536 |
1,539 |
-0.06% |
380,900 |
| 2025/7/10 |
1,578 |
1,589 |
1,534 |
1,540 |
-1.72% |
535,700 |
| 2025/7/9 |
1,588 |
1,590 |
1,548 |
1,567 |
-0.89% |
414,600 |
| 2025/7/8 |
1,568 |
1,581 |
1,531 |
1,581 |
+0.25% |
670,300 |
| 2025/7/7 |
1,563 |
1,594 |
1,562 |
1,577 |
+0.38% |
308,600 |
| 2025/7/4 |
1,591 |
1,615 |
1,570 |
1,571 |
-1.75% |
527,600 |
| 2025/7/3 |
1,584 |
1,643 |
1,584 |
1,599 |
+2.63% |
1,066,400 |
| 2025/7/2 |
1,595 |
1,603 |
1,553 |
1,558 |
-4.12% |
669,600 |
| 2025/7/1 |
1,631 |
1,637 |
1,602 |
1,625 |
-0.37% |
520,400 |
| 2025/6/30 |
1,638 |
1,664 |
1,623 |
1,631 |
+1.81% |
803,900 |
| 2025/6/27 |
1,614 |
1,618 |
1,584 |
1,602 |
-1.05% |
751,800 |
| 2025/6/26 |
1,625 |
1,647 |
1,612 |
1,619 |
-0.55% |
784,400 |
| 2025/6/25 |
1,630 |
1,639 |
1,601 |
1,628 |
+0.80% |
686,500 |
| 2025/6/24 |
1,599 |
1,628 |
1,586 |
1,615 |
+2.09% |
756,200 |
| 2025/6/23 |
1,556 |
1,588 |
1,540 |
1,582 |
-0.06% |
583,100 |
| 2025/6/20 |
1,545 |
1,594 |
1,535 |
1,583 |
+1.93% |
1,331,600 |
| 2025/6/19 |
1,557 |
1,599 |
1,553 |
1,553 |
-0.13% |
924,500 |
| 2025/6/18 |
1,487 |
1,579 |
1,486 |
1,555 |
+4.57% |
834,900 |
| 2025/6/17 |
1,498 |
1,517 |
1,479 |
1,487 |
-0.73% |
457,100 |
| 2025/6/16 |
1,454 |
1,498 |
1,452 |
1,498 |
+2.53% |
548,800 |
| 2025/6/13 |
1,521 |
1,527 |
1,441 |
1,461 |
-4.45% |
1,118,200 |
| 2025/6/12 |
1,566 |
1,590 |
1,528 |
1,529 |
-0.52% |
733,900 |
| 2025/6/11 |
1,502 |
1,570 |
1,501 |
1,537 |
+2.26% |
711,400 |
| 2025/6/10 |
1,543 |
1,551 |
1,496 |
1,503 |
-1.05% |
686,800 |
| 2025/6/9 |
1,483 |
1,530 |
1,476 |
1,519 |
+3.40% |
482,900 |
| 2025/6/6 |
1,497 |
1,500 |
1,457 |
1,469 |
-1.87% |
746,500 |
| 2025/6/5 |
1,539 |
1,543 |
1,490 |
1,497 |
-3.04% |
693,000 |
| 2025/6/4 |
1,569 |
1,589 |
1,526 |
1,544 |
-0.90% |
629,900 |
| 2025/6/3 |
1,550 |
1,593 |
1,531 |
1,558 |
+1.50% |
938,300 |
| 2025/6/2 |
1,545 |
1,565 |
1,526 |
1,535 |
-0.84% |
529,400 |
| 2025/5/30 |
1,530 |
1,596 |
1,521 |
1,548 |
+2.99% |
1,561,100 |
| 2025/5/29 |
1,479 |
1,514 |
1,466 |
1,503 |
+3.66% |
813,900 |
| 2025/5/28 |
1,494 |
1,498 |
1,450 |
1,450 |
-2.95% |
749,700 |
| 2025/5/27 |
1,488 |
1,503 |
1,462 |
1,494 |
+0.34% |
787,700 |
| 2025/5/26 |
1,372 |
1,489 |
1,362 |
1,489 |
+8.06% |
1,056,600 |
| 2025/5/23 |
1,340 |
1,383 |
1,333 |
1,378 |
+2.45% |
579,100 |
| 2025/5/22 |
1,345 |
1,365 |
1,337 |
1,345 |
-0.59% |
428,900 |
| 2025/5/21 |
1,400 |
1,409 |
1,344 |
1,353 |
-4.11% |
819,000 |
| 2025/5/20 |
1,355 |
1,424 |
1,353 |
1,411 |
+4.44% |
784,500 |
| 2025/5/19 |
1,395 |
1,415 |
1,351 |
1,351 |
-5.19% |
1,026,100 |
| 2025/5/16 |
1,373 |
1,469 |
1,359 |
1,425 |
+5.87% |
1,919,200 |
| 2025/5/15 |
1,360 |
1,376 |
1,340 |
1,346 |
-0.96% |
1,010,200 |
| 2025/5/14 |
1,369 |
1,374 |
1,340 |
1,359 |
-0.66% |
814,700 |
| 2025/5/13 |
1,362 |
1,380 |
1,336 |
1,368 |
+2.70% |
795,000 |
| 2025/5/12 |
1,333 |
1,351 |
1,318 |
1,332 |
-0.82% |
681,100 |
| 2025/5/9 |
1,310 |
1,359 |
1,307 |
1,343 |
+2.52% |
935,900 |
| 2025/5/8 |
1,279 |
1,310 |
1,279 |
1,310 |
+2.50% |
712,600 |
| 2025/5/7 |
1,274 |
1,280 |
1,256 |
1,278 |
-0.08% |
480,700 |
| 2025/5/2 |
1,265 |
1,300 |
1,258 |
1,279 |
+0.79% |
503,300 |
| 2025/5/1 |
1,269 |
1,274 |
1,235 |
1,269 |
+0.87% |
686,900 |
| 2025/4/30 |
1,300 |
1,300 |
1,243 |
1,258 |
-3.53% |
767,000 |
| 2025/4/28 |
1,317 |
1,333 |
1,295 |
1,304 |
+1.16% |
567,800 |
| 2025/4/25 |
1,277 |
1,298 |
1,273 |
1,289 |
+1.58% |
558,900 |
| 2025/4/24 |
1,237 |
1,272 |
1,221 |
1,269 |
+3.68% |
564,600 |
| 2025/4/23 |
1,243 |
1,247 |
1,209 |
1,224 |
+0.58% |
502,700 |
| 2025/4/22 |
1,231 |
1,231 |
1,191 |
1,217 |
-1.78% |
650,900 |
| 2025/4/21 |
1,245 |
1,257 |
1,226 |
1,239 |
-0.40% |
427,500 |
| 2025/4/18 |
1,230 |
1,254 |
1,223 |
1,244 |
+1.55% |
335,800 |
| 2025/4/17 |
1,201 |
1,227 |
1,186 |
1,225 |
+1.66% |
482,400 |
| 2025/4/16 |
1,244 |
1,250 |
1,198 |
1,205 |
-4.14% |
690,100 |
| 2025/4/15 |
1,256 |
1,264 |
1,245 |
1,257 |
+1.05% |
397,900 |
| 2025/4/14 |
1,245 |
1,278 |
1,243 |
1,244 |
+0.00% |
609,600 |
| 2025/4/11 |
1,147 |
1,254 |
1,128 |
1,244 |
+1.97% |
855,000 |
| 2025/4/10 |
1,259 |
1,259 |
1,188 |
1,220 |
+12.96% |
1,110,000 |
| 2025/4/9 |
1,120 |
1,121 |
1,056 |
1,080 |
-6.09% |
883,100 |
| 2025/4/8 |
1,146 |
1,176 |
1,140 |
1,150 |
+8.39% |
1,106,900 |
| 2025/4/7 |
1,070 |
1,122 |
1,042 |
1,061 |
-12.96% |
1,814,700 |
| 2025/4/4 |
1,280 |
1,282 |
1,184 |
1,219 |
-6.16% |
1,398,600 |
| 2025/4/3 |
1,273 |
1,307 |
1,259 |
1,299 |
-2.26% |
842,500 |
| 2025/4/2 |
1,315 |
1,344 |
1,308 |
1,329 |
+1.14% |
637,400 |
| 2025/4/1 |
1,343 |
1,356 |
1,311 |
1,314 |
-2.16% |
810,300 |
| 2025/3/31 |
1,375 |
1,383 |
1,332 |
1,343 |
-3.80% |
980,600 |
| 2025/3/28 |
1,422 |
1,431 |
1,390 |
1,396 |
-2.85% |
646,300 |
| 2025/3/27 |
1,413 |
1,438 |
1,411 |
1,437 |
+0.21% |
498,900 |
| 2025/3/26 |
1,440 |
1,459 |
1,433 |
1,434 |
+0.56% |
477,100 |
| 2025/3/25 |
1,482 |
1,484 |
1,426 |
1,426 |
-2.19% |
673,100 |
| 2025/3/24 |
1,489 |
1,519 |
1,444 |
1,458 |
-0.07% |
919,200 |
| 2025/3/21 |
1,506 |
1,522 |
1,459 |
1,459 |
-3.12% |
1,301,800 |
| 2025/3/19 |
1,535 |
1,537 |
1,505 |
1,506 |
-2.08% |
376,800 |
| 2025/3/18 |
1,521 |
1,549 |
1,502 |
1,538 |
+1.52% |
461,200 |
| 2025/3/17 |
1,527 |
1,534 |
1,492 |
1,515 |
+1.07% |
575,700 |
| 2025/3/14 |
1,500 |
1,505 |
1,464 |
1,499 |
+0.00% |
525,200 |
| 2025/3/13 |
1,556 |
1,560 |
1,494 |
1,499 |
-0.60% |
861,800 |
| 2025/3/12 |
1,469 |
1,540 |
1,469 |
1,508 |
+3.08% |
1,084,100 |
| 2025/3/11 |
1,410 |
1,470 |
1,383 |
1,463 |
+0.90% |
1,393,600 |
| 2025/3/10 |
1,422 |
1,469 |
1,413 |
1,450 |
+2.40% |
860,900 |
| 2025/3/7 |
1,425 |
1,452 |
1,416 |
1,416 |
-3.01% |
824,700 |
| 2025/3/6 |
1,470 |
1,492 |
1,447 |
1,460 |
+1.25% |
734,900 |
| 2025/3/5 |
1,418 |
1,461 |
1,404 |
1,442 |
+1.84% |
759,900 |
| 2025/3/4 |
1,449 |
1,459 |
1,396 |
1,416 |
-1.46% |
949,400 |
| 2025/3/3 |
1,508 |
1,513 |
1,434 |
1,437 |
-3.17% |
1,057,400 |
| 2025/2/28 |
1,510 |
1,510 |
1,480 |
1,484 |
-4.32% |
1,165,300 |
| 2025/2/27 |
1,573 |
1,596 |
1,545 |
1,551 |
-1.21% |
730,300 |
| 2025/2/26 |
1,655 |
1,655 |
1,558 |
1,570 |
-6.27% |
1,191,600 |
| 2025/2/25 |
1,685 |
1,700 |
1,674 |
1,675 |
-2.90% |
773,300 |
| 2025/2/21 |
1,700 |
1,738 |
1,689 |
1,725 |
-0.86% |
578,300 |
| 2025/2/20 |
1,740 |
1,802 |
1,725 |
1,740 |
+0.12% |
1,440,000 |
| 2025/2/19 |
1,680 |
1,738 |
1,673 |
1,738 |
+3.27% |
1,145,800 |
| 2025/2/18 |
1,699 |
1,708 |
1,664 |
1,683 |
+1.14% |
1,123,300 |
| 2025/2/17 |
1,837 |
1,868 |
1,653 |
1,664 |
-7.91% |
3,223,600 |
| 2025/2/14 |
1,854 |
1,875 |
1,783 |
1,807 |
-1.26% |
1,798,900 |
| 2025/2/13 |
1,791 |
1,830 |
1,771 |
1,830 |
+3.74% |
1,771,600 |
| 2025/2/12 |
1,701 |
1,766 |
1,701 |
1,764 |
+4.81% |
1,601,200 |
| 2025/2/10 |
1,658 |
1,702 |
1,645 |
1,683 |
+4.02% |
1,509,800 |
| 2025/2/7 |
1,570 |
1,641 |
1,545 |
1,618 |
+4.32% |
1,464,400 |
| 2025/2/6 |
1,580 |
1,584 |
1,533 |
1,551 |
+0.13% |
651,000 |
| 2025/2/5 |
1,565 |
1,581 |
1,540 |
1,549 |
-0.32% |
560,300 |
| 2025/2/4 |
1,580 |
1,588 |
1,531 |
1,554 |
+1.24% |
781,000 |
| 2025/2/3 |
1,603 |
1,605 |
1,526 |
1,535 |
-5.31% |
1,274,500 |
|
