日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,490 |
1,499 |
1,487 |
1,487 |
-0.20% |
6,500 |
2025/8/7 |
1,502 |
1,502 |
1,471 |
1,490 |
-0.53% |
16,700 |
2025/8/6 |
1,500 |
1,517 |
1,486 |
1,498 |
+1.56% |
18,900 |
2025/8/5 |
1,447 |
1,477 |
1,440 |
1,475 |
+2.93% |
18,000 |
2025/8/4 |
1,385 |
1,444 |
1,374 |
1,433 |
+5.29% |
24,200 |
2025/8/1 |
1,366 |
1,376 |
1,361 |
1,361 |
-0.37% |
10,100 |
2025/7/31 |
1,361 |
1,370 |
1,361 |
1,366 |
+0.37% |
9,900 |
2025/7/30 |
1,388 |
1,388 |
1,361 |
1,361 |
-0.66% |
15,900 |
2025/7/29 |
1,333 |
1,370 |
1,333 |
1,370 |
+2.78% |
9,300 |
2025/7/28 |
1,340 |
1,344 |
1,314 |
1,333 |
+1.76% |
8,800 |
2025/7/25 |
1,301 |
1,315 |
1,301 |
1,310 |
+0.92% |
8,300 |
2025/7/24 |
1,296 |
1,304 |
1,294 |
1,298 |
+0.23% |
10,200 |
2025/7/23 |
1,281 |
1,299 |
1,280 |
1,295 |
+1.09% |
10,600 |
2025/7/22 |
1,260 |
1,281 |
1,260 |
1,281 |
+1.67% |
14,800 |
2025/7/18 |
1,267 |
1,267 |
1,258 |
1,260 |
-0.32% |
4,200 |
2025/7/17 |
1,260 |
1,265 |
1,260 |
1,264 |
+0.16% |
7,100 |
2025/7/16 |
1,258 |
1,264 |
1,250 |
1,262 |
+1.20% |
4,800 |
2025/7/15 |
1,247 |
1,266 |
1,247 |
1,247 |
-0.40% |
10,000 |
2025/7/14 |
1,270 |
1,270 |
1,250 |
1,252 |
-0.63% |
10,400 |
2025/7/11 |
1,265 |
1,269 |
1,256 |
1,260 |
-0.32% |
4,400 |
2025/7/10 |
1,248 |
1,264 |
1,248 |
1,264 |
+1.28% |
5,800 |
2025/7/9 |
1,230 |
1,250 |
1,228 |
1,248 |
-1.73% |
27,200 |
2025/7/8 |
1,256 |
1,271 |
1,246 |
1,270 |
+1.68% |
4,000 |
2025/7/7 |
1,260 |
1,260 |
1,243 |
1,249 |
+0.00% |
8,300 |
2025/7/4 |
1,260 |
1,269 |
1,248 |
1,249 |
-0.79% |
8,300 |
2025/7/3 |
1,280 |
1,281 |
1,257 |
1,259 |
-1.33% |
6,900 |
2025/7/2 |
1,279 |
1,279 |
1,263 |
1,276 |
+1.51% |
6,500 |
2025/7/1 |
1,249 |
1,281 |
1,248 |
1,257 |
+0.16% |
6,000 |
2025/6/30 |
1,300 |
1,300 |
1,243 |
1,255 |
+0.97% |
14,400 |
2025/6/27 |
1,255 |
1,260 |
1,240 |
1,243 |
+1.47% |
7,900 |
2025/6/26 |
1,264 |
1,264 |
1,224 |
1,225 |
-2.85% |
19,200 |
2025/6/25 |
1,247 |
1,264 |
1,246 |
1,261 |
+1.04% |
14,000 |
2025/6/24 |
1,244 |
1,250 |
1,237 |
1,248 |
+0.73% |
7,700 |
2025/6/23 |
1,230 |
1,240 |
1,228 |
1,239 |
+0.98% |
6,800 |
2025/6/20 |
1,212 |
1,242 |
1,208 |
1,227 |
+1.57% |
25,600 |
2025/6/19 |
1,202 |
1,214 |
1,202 |
1,208 |
-0.08% |
3,500 |
2025/6/18 |
1,204 |
1,211 |
1,196 |
1,209 |
+0.42% |
6,400 |
2025/6/17 |
1,199 |
1,210 |
1,199 |
1,204 |
+0.58% |
10,800 |
2025/6/16 |
1,190 |
1,206 |
1,182 |
1,197 |
-0.25% |
10,400 |
2025/6/13 |
1,216 |
1,221 |
1,172 |
1,200 |
-1.07% |
32,200 |
2025/6/12 |
1,210 |
1,220 |
1,209 |
1,213 |
-0.25% |
10,200 |
2025/6/11 |
1,209 |
1,218 |
1,205 |
1,216 |
+0.58% |
31,900 |
2025/6/10 |
1,219 |
1,219 |
1,206 |
1,209 |
-0.74% |
10,200 |
2025/6/9 |
1,193 |
1,218 |
1,183 |
1,218 |
+2.10% |
13,000 |
2025/6/6 |
1,192 |
1,193 |
1,186 |
1,193 |
+0.08% |
2,600 |
2025/6/5 |
1,190 |
1,194 |
1,189 |
1,192 |
+0.17% |
2,900 |
2025/6/4 |
1,198 |
1,200 |
1,190 |
1,190 |
+0.17% |
5,600 |
2025/6/3 |
1,200 |
1,200 |
1,185 |
1,188 |
+0.42% |
3,700 |
2025/6/2 |
1,183 |
1,220 |
1,181 |
1,183 |
+0.85% |
27,800 |
2025/5/30 |
1,170 |
1,183 |
1,170 |
1,173 |
+0.26% |
7,200 |
2025/5/29 |
1,179 |
1,190 |
1,170 |
1,170 |
+0.09% |
6,400 |
2025/5/28 |
1,185 |
1,185 |
1,169 |
1,169 |
-1.35% |
7,000 |
2025/5/27 |
1,172 |
1,186 |
1,172 |
1,185 |
+1.46% |
7,300 |
2025/5/26 |
1,169 |
1,174 |
1,168 |
1,168 |
+0.09% |
4,000 |
2025/5/23 |
1,165 |
1,167 |
1,156 |
1,167 |
+0.34% |
4,000 |
2025/5/22 |
1,151 |
1,165 |
1,151 |
1,163 |
+0.35% |
3,500 |
2025/5/21 |
1,167 |
1,167 |
1,152 |
1,159 |
+0.09% |
4,000 |
2025/5/20 |
1,151 |
1,166 |
1,150 |
1,158 |
+0.35% |
7,300 |
2025/5/19 |
1,143 |
1,167 |
1,141 |
1,154 |
+0.35% |
6,700 |
2025/5/16 |
1,150 |
1,160 |
1,131 |
1,150 |
-0.09% |
6,600 |
2025/5/15 |
1,150 |
1,155 |
1,137 |
1,151 |
+0.09% |
5,700 |
2025/5/14 |
1,158 |
1,158 |
1,130 |
1,150 |
-0.61% |
13,600 |
2025/5/13 |
1,161 |
1,173 |
1,157 |
1,157 |
-0.26% |
5,000 |
2025/5/12 |
1,150 |
1,176 |
1,148 |
1,160 |
+0.35% |
4,500 |
2025/5/9 |
1,149 |
1,183 |
1,140 |
1,156 |
+0.61% |
10,500 |
2025/5/8 |
1,147 |
1,149 |
1,134 |
1,149 |
+1.06% |
2,200 |
2025/5/7 |
1,136 |
1,150 |
1,129 |
1,137 |
+0.09% |
4,700 |
2025/5/2 |
1,131 |
1,148 |
1,131 |
1,136 |
-0.26% |
2,900 |
2025/5/1 |
1,147 |
1,150 |
1,139 |
1,139 |
-1.21% |
3,100 |
2025/4/30 |
1,148 |
1,155 |
1,137 |
1,153 |
+1.50% |
4,500 |
2025/4/28 |
1,127 |
1,156 |
1,127 |
1,136 |
+0.80% |
5,500 |
2025/4/25 |
1,136 |
1,136 |
1,120 |
1,127 |
-0.44% |
5,300 |
2025/4/24 |
1,121 |
1,132 |
1,112 |
1,132 |
+0.62% |
7,400 |
2025/4/23 |
1,146 |
1,147 |
1,125 |
1,125 |
-0.35% |
6,300 |
2025/4/22 |
1,147 |
1,150 |
1,128 |
1,129 |
-1.83% |
2,800 |
2025/4/21 |
1,155 |
1,166 |
1,149 |
1,150 |
+0.17% |
9,500 |
2025/4/18 |
1,120 |
1,151 |
1,120 |
1,148 |
+3.24% |
9,000 |
2025/4/17 |
1,092 |
1,120 |
1,092 |
1,112 |
+1.37% |
8,500 |
2025/4/16 |
1,081 |
1,152 |
1,051 |
1,097 |
+1.11% |
41,000 |
2025/4/15 |
1,082 |
1,095 |
1,082 |
1,085 |
+0.28% |
5,100 |
2025/4/14 |
1,119 |
1,119 |
1,082 |
1,082 |
-3.31% |
12,800 |
2025/4/11 |
1,041 |
1,119 |
1,031 |
1,119 |
+5.07% |
8,100 |
2025/4/10 |
1,085 |
1,092 |
1,047 |
1,065 |
+3.90% |
27,400 |
2025/4/9 |
995 |
1,036 |
990 |
1,025 |
+1.38% |
26,300 |
2025/4/8 |
968 |
1,023 |
968 |
1,011 |
+11.34% |
26,600 |
2025/4/7 |
900 |
953 |
899 |
908 |
-10.37% |
64,700 |
2025/4/4 |
1,039 |
1,039 |
980 |
1,013 |
-4.88% |
101,400 |
2025/4/3 |
1,036 |
1,080 |
1,028 |
1,065 |
-0.75% |
26,300 |
2025/4/2 |
1,082 |
1,082 |
1,065 |
1,073 |
-0.83% |
22,300 |
2025/4/1 |
1,112 |
1,124 |
1,080 |
1,082 |
-0.92% |
25,100 |
2025/3/31 |
1,128 |
1,128 |
1,092 |
1,092 |
-3.62% |
25,500 |
2025/3/28 |
1,128 |
1,160 |
1,128 |
1,133 |
-5.35% |
51,900 |
2025/3/27 |
1,170 |
1,208 |
1,169 |
1,197 |
+2.40% |
69,600 |
2025/3/26 |
1,195 |
1,196 |
1,169 |
1,169 |
-1.68% |
33,900 |
2025/3/25 |
1,219 |
1,219 |
1,184 |
1,189 |
-2.46% |
42,100 |
2025/3/24 |
1,208 |
1,228 |
1,201 |
1,219 |
+1.08% |
31,200 |
2025/3/21 |
1,209 |
1,215 |
1,196 |
1,206 |
+0.17% |
32,800 |
2025/3/19 |
1,197 |
1,205 |
1,187 |
1,204 |
+0.50% |
21,900 |
2025/3/18 |
1,168 |
1,198 |
1,168 |
1,198 |
+3.28% |
27,900 |
2025/3/17 |
1,148 |
1,165 |
1,148 |
1,160 |
+1.05% |
24,200 |
2025/3/14 |
1,151 |
1,153 |
1,143 |
1,148 |
-0.26% |
21,800 |
2025/3/13 |
1,155 |
1,165 |
1,150 |
1,151 |
-0.52% |
21,400 |
2025/3/12 |
1,179 |
1,200 |
1,157 |
1,157 |
-1.53% |
34,100 |
2025/3/11 |
1,182 |
1,182 |
1,145 |
1,175 |
-0.76% |
26,500 |
2025/3/10 |
1,202 |
1,202 |
1,175 |
1,184 |
-0.42% |
17,000 |
2025/3/7 |
1,190 |
1,195 |
1,178 |
1,189 |
-0.08% |
18,000 |
2025/3/6 |
1,179 |
1,205 |
1,179 |
1,190 |
+1.19% |
22,000 |
2025/3/5 |
1,174 |
1,180 |
1,168 |
1,176 |
-0.25% |
13,300 |
2025/3/4 |
1,196 |
1,196 |
1,171 |
1,179 |
-1.83% |
26,500 |
2025/3/3 |
1,194 |
1,201 |
1,163 |
1,201 |
+0.50% |
35,400 |
2025/2/28 |
1,222 |
1,222 |
1,185 |
1,195 |
-2.21% |
33,300 |
2025/2/27 |
1,185 |
1,223 |
1,181 |
1,222 |
+3.56% |
39,900 |
2025/2/26 |
1,159 |
1,180 |
1,140 |
1,180 |
+2.08% |
17,600 |
2025/2/25 |
1,138 |
1,166 |
1,136 |
1,156 |
+0.96% |
37,100 |
2025/2/21 |
1,160 |
1,168 |
1,145 |
1,145 |
-2.22% |
36,600 |
2025/2/20 |
1,186 |
1,209 |
1,169 |
1,171 |
-1.26% |
35,900 |
2025/2/19 |
1,182 |
1,204 |
1,175 |
1,186 |
-0.42% |
29,600 |
2025/2/18 |
1,200 |
1,214 |
1,185 |
1,191 |
-0.83% |
30,900 |
2025/2/17 |
1,225 |
1,248 |
1,201 |
1,201 |
-1.80% |
46,600 |
2025/2/14 |
1,260 |
1,261 |
1,216 |
1,223 |
-4.68% |
73,400 |
2025/2/13 |
1,266 |
1,283 |
1,258 |
1,283 |
+1.50% |
23,100 |
2025/2/12 |
1,275 |
1,281 |
1,250 |
1,264 |
+0.72% |
21,700 |
2025/2/10 |
1,255 |
1,272 |
1,236 |
1,255 |
+0.00% |
50,300 |
|