日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,176 |
1,178 |
1,167 |
1,171 |
+0.17% |
4,000 |
2025/7/31 |
1,155 |
1,170 |
1,155 |
1,169 |
+1.21% |
1,900 |
2025/7/30 |
1,159 |
1,170 |
1,147 |
1,155 |
-0.09% |
4,700 |
2025/7/29 |
1,165 |
1,171 |
1,156 |
1,156 |
-0.26% |
5,800 |
2025/7/28 |
1,158 |
1,175 |
1,152 |
1,159 |
+0.00% |
9,500 |
2025/7/25 |
1,158 |
1,160 |
1,152 |
1,159 |
+0.09% |
3,500 |
2025/7/24 |
1,160 |
1,162 |
1,150 |
1,158 |
-0.17% |
5,100 |
2025/7/23 |
1,159 |
1,179 |
1,115 |
1,160 |
+0.00% |
23,900 |
2025/7/22 |
1,157 |
1,175 |
1,157 |
1,160 |
+0.09% |
10,100 |
2025/7/18 |
1,177 |
1,177 |
1,153 |
1,159 |
-1.19% |
7,800 |
2025/7/17 |
1,176 |
1,176 |
1,164 |
1,173 |
-0.26% |
4,200 |
2025/7/16 |
1,173 |
1,177 |
1,166 |
1,176 |
+0.86% |
12,400 |
2025/7/15 |
1,163 |
1,175 |
1,156 |
1,166 |
+0.95% |
8,600 |
2025/7/14 |
1,168 |
1,170 |
1,154 |
1,155 |
-0.26% |
5,300 |
2025/7/11 |
1,158 |
1,166 |
1,158 |
1,158 |
+0.96% |
5,000 |
2025/7/10 |
1,157 |
1,158 |
1,143 |
1,147 |
+0.00% |
6,100 |
2025/7/9 |
1,150 |
1,168 |
1,139 |
1,147 |
-0.43% |
6,300 |
2025/7/8 |
1,130 |
1,152 |
1,127 |
1,152 |
+2.31% |
15,600 |
2025/7/7 |
1,117 |
1,141 |
1,115 |
1,126 |
-0.62% |
12,900 |
2025/7/4 |
1,133 |
1,141 |
1,128 |
1,133 |
+0.00% |
9,400 |
2025/7/3 |
1,128 |
1,133 |
1,116 |
1,133 |
+0.62% |
6,300 |
2025/7/2 |
1,120 |
1,126 |
1,109 |
1,126 |
+0.45% |
5,400 |
2025/7/1 |
1,117 |
1,131 |
1,104 |
1,121 |
+0.27% |
12,000 |
2025/6/30 |
1,140 |
1,145 |
1,111 |
1,118 |
-0.18% |
30,300 |
2025/6/27 |
1,181 |
1,181 |
1,111 |
1,120 |
-6.35% |
108,100 |
2025/6/26 |
1,177 |
1,221 |
1,174 |
1,196 |
+1.87% |
258,400 |
2025/6/25 |
1,173 |
1,174 |
1,163 |
1,174 |
+1.03% |
10,400 |
2025/6/24 |
1,151 |
1,166 |
1,147 |
1,162 |
+0.96% |
8,300 |
2025/6/23 |
1,143 |
1,155 |
1,133 |
1,151 |
+0.70% |
9,900 |
2025/6/20 |
1,143 |
1,149 |
1,133 |
1,143 |
-0.09% |
9,300 |
2025/6/19 |
1,143 |
1,150 |
1,140 |
1,144 |
+0.09% |
4,200 |
2025/6/18 |
1,156 |
1,156 |
1,140 |
1,143 |
-1.12% |
5,700 |
2025/6/17 |
1,146 |
1,158 |
1,146 |
1,156 |
+1.05% |
4,600 |
2025/6/16 |
1,142 |
1,150 |
1,128 |
1,144 |
-0.17% |
10,900 |
2025/6/13 |
1,200 |
1,200 |
1,142 |
1,146 |
-4.66% |
26,900 |
2025/6/12 |
1,209 |
1,210 |
1,200 |
1,202 |
-0.25% |
7,900 |
2025/6/11 |
1,200 |
1,213 |
1,200 |
1,205 |
+1.86% |
20,300 |
2025/6/10 |
1,160 |
1,220 |
1,160 |
1,183 |
+2.25% |
55,200 |
2025/6/9 |
1,200 |
1,200 |
1,155 |
1,157 |
-2.94% |
29,400 |
2025/6/6 |
1,210 |
1,210 |
1,190 |
1,192 |
-1.49% |
12,600 |
2025/6/5 |
1,199 |
1,223 |
1,199 |
1,210 |
+1.00% |
14,900 |
2025/6/4 |
1,190 |
1,199 |
1,179 |
1,198 |
+1.44% |
18,200 |
2025/6/3 |
1,190 |
1,191 |
1,162 |
1,181 |
-0.34% |
20,900 |
2025/6/2 |
1,182 |
1,190 |
1,171 |
1,185 |
+2.60% |
39,100 |
2025/5/30 |
1,132 |
1,167 |
1,125 |
1,155 |
+3.12% |
25,100 |
2025/5/29 |
1,101 |
1,126 |
1,100 |
1,120 |
+2.19% |
22,700 |
2025/5/28 |
1,089 |
1,096 |
1,084 |
1,096 |
+1.29% |
13,800 |
2025/5/27 |
1,055 |
1,087 |
1,054 |
1,082 |
+2.56% |
14,600 |
2025/5/26 |
1,039 |
1,055 |
1,039 |
1,055 |
+2.33% |
12,400 |
2025/5/23 |
1,033 |
1,033 |
1,020 |
1,031 |
-0.10% |
2,800 |
2025/5/22 |
1,033 |
1,040 |
1,029 |
1,032 |
-0.10% |
4,500 |
2025/5/21 |
1,031 |
1,033 |
1,027 |
1,033 |
+0.39% |
5,200 |
2025/5/20 |
1,031 |
1,035 |
1,029 |
1,029 |
-0.68% |
5,900 |
2025/5/19 |
1,030 |
1,037 |
1,030 |
1,036 |
+0.88% |
10,800 |
2025/5/16 |
1,030 |
1,030 |
1,015 |
1,027 |
-0.19% |
7,600 |
2025/5/15 |
1,021 |
1,035 |
1,015 |
1,029 |
+0.39% |
11,700 |
2025/5/14 |
1,030 |
1,033 |
1,025 |
1,025 |
-0.97% |
14,000 |
2025/5/13 |
1,045 |
1,052 |
1,029 |
1,035 |
+0.00% |
32,300 |
2025/5/12 |
1,030 |
1,035 |
1,030 |
1,035 |
+0.49% |
9,100 |
2025/5/9 |
1,030 |
1,036 |
1,029 |
1,030 |
+0.10% |
5,200 |
2025/5/8 |
1,023 |
1,029 |
1,023 |
1,029 |
+0.29% |
2,300 |
2025/5/7 |
1,025 |
1,028 |
1,023 |
1,026 |
+0.10% |
8,600 |
2025/5/2 |
1,020 |
1,030 |
1,020 |
1,025 |
-1.54% |
7,100 |
2025/5/1 |
1,033 |
1,041 |
1,033 |
1,041 |
+0.77% |
2,500 |
2025/4/30 |
1,033 |
1,033 |
1,025 |
1,033 |
+1.08% |
1,700 |
2025/4/28 |
1,035 |
1,035 |
1,020 |
1,022 |
+0.10% |
2,800 |
2025/4/25 |
1,028 |
1,029 |
1,018 |
1,021 |
+0.29% |
2,500 |
2025/4/24 |
1,033 |
1,034 |
1,018 |
1,018 |
-1.45% |
2,500 |
2025/4/23 |
1,054 |
1,054 |
1,033 |
1,033 |
-1.81% |
4,200 |
2025/4/22 |
1,034 |
1,055 |
1,034 |
1,052 |
+1.54% |
3,900 |
2025/4/21 |
1,033 |
1,037 |
1,026 |
1,036 |
+0.48% |
3,900 |
2025/4/18 |
1,006 |
1,035 |
1,006 |
1,031 |
-0.48% |
1,700 |
2025/4/17 |
1,007 |
1,036 |
977 |
1,036 |
+2.98% |
3,900 |
2025/4/16 |
1,027 |
1,027 |
1,006 |
1,006 |
-1.85% |
1,300 |
2025/4/15 |
1,028 |
1,028 |
1,010 |
1,025 |
-0.29% |
1,200 |
2025/4/14 |
1,008 |
1,036 |
1,008 |
1,028 |
+2.19% |
2,700 |
2025/4/11 |
986 |
1,006 |
986 |
1,006 |
+1.21% |
5,000 |
2025/4/10 |
1,000 |
1,004 |
967 |
994 |
+3.43% |
6,000 |
2025/4/9 |
945 |
977 |
921 |
961 |
+0.10% |
5,700 |
2025/4/8 |
960 |
971 |
934 |
960 |
+3.23% |
7,300 |
2025/4/7 |
900 |
958 |
875 |
930 |
-2.21% |
17,000 |
2025/4/4 |
959 |
960 |
925 |
951 |
-3.55% |
18,500 |
2025/4/3 |
991 |
1,006 |
983 |
986 |
-1.99% |
10,500 |
2025/4/2 |
998 |
1,006 |
992 |
1,006 |
+0.30% |
3,300 |
2025/4/1 |
1,011 |
1,013 |
1,003 |
1,003 |
-0.30% |
2,300 |
2025/3/31 |
1,005 |
1,032 |
995 |
1,006 |
-1.37% |
11,000 |
2025/3/28 |
1,021 |
1,037 |
1,019 |
1,020 |
-0.29% |
2,800 |
2025/3/27 |
1,037 |
1,037 |
1,017 |
1,023 |
-1.35% |
7,800 |
2025/3/26 |
1,048 |
1,048 |
1,037 |
1,037 |
-1.05% |
1,500 |
2025/3/25 |
1,035 |
1,048 |
1,035 |
1,048 |
+1.45% |
4,000 |
2025/3/24 |
1,053 |
1,063 |
1,033 |
1,033 |
-1.05% |
7,000 |
2025/3/21 |
1,040 |
1,047 |
1,020 |
1,044 |
+1.06% |
17,900 |
2025/3/19 |
998 |
1,035 |
991 |
1,033 |
+4.34% |
32,500 |
2025/3/18 |
975 |
990 |
972 |
990 |
+3.02% |
14,300 |
2025/3/17 |
970 |
970 |
957 |
961 |
+0.10% |
3,800 |
2025/3/14 |
976 |
976 |
956 |
960 |
-1.64% |
4,900 |
2025/3/13 |
963 |
976 |
949 |
976 |
+1.99% |
7,100 |
2025/3/12 |
953 |
958 |
945 |
957 |
+0.74% |
1,000 |
2025/3/11 |
948 |
960 |
931 |
950 |
+0.21% |
9,800 |
2025/3/10 |
942 |
948 |
935 |
948 |
+1.50% |
9,500 |
2025/3/7 |
928 |
935 |
926 |
934 |
+0.21% |
2,200 |
2025/3/6 |
935 |
935 |
922 |
932 |
+0.98% |
6,000 |
2025/3/5 |
929 |
929 |
921 |
923 |
-0.65% |
3,800 |
2025/3/4 |
928 |
938 |
922 |
929 |
-0.11% |
3,700 |
2025/3/3 |
936 |
940 |
923 |
930 |
+0.98% |
3,900 |
2025/2/28 |
922 |
932 |
918 |
921 |
-0.54% |
4,600 |
2025/2/27 |
931 |
942 |
926 |
926 |
-0.54% |
15,400 |
2025/2/26 |
942 |
942 |
921 |
931 |
-0.96% |
7,300 |
2025/2/25 |
941 |
950 |
940 |
940 |
-0.11% |
5,300 |
2025/2/21 |
943 |
944 |
937 |
941 |
-0.11% |
3,000 |
2025/2/20 |
950 |
957 |
938 |
942 |
-1.67% |
10,900 |
2025/2/19 |
937 |
959 |
934 |
958 |
+2.79% |
3,200 |
2025/2/18 |
931 |
948 |
931 |
932 |
+0.11% |
11,200 |
2025/2/17 |
959 |
959 |
930 |
931 |
-2.92% |
8,500 |
2025/2/14 |
998 |
998 |
917 |
959 |
-2.44% |
26,100 |
2025/2/13 |
938 |
1,079 |
936 |
983 |
+5.25% |
81,700 |
2025/2/12 |
930 |
941 |
928 |
934 |
+0.86% |
4,400 |
2025/2/10 |
915 |
939 |
912 |
926 |
+1.76% |
21,100 |
2025/2/7 |
912 |
913 |
910 |
910 |
-0.66% |
3,700 |
2025/2/6 |
923 |
923 |
912 |
916 |
+0.22% |
1,300 |
2025/2/5 |
919 |
921 |
912 |
914 |
-0.22% |
1,900 |
2025/2/4 |
920 |
920 |
915 |
916 |
-0.43% |
1,500 |
2025/2/3 |
919 |
920 |
914 |
920 |
+0.22% |
1,600 |
|