日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
980 |
1,023 |
968 |
1,020 |
+4.62% |
3,042,700 |
2025/8/7 |
961 |
1,014 |
960 |
975 |
+1.77% |
3,462,700 |
2025/8/6 |
990 |
1,096 |
931 |
958 |
-0.21% |
11,211,700 |
2025/8/5 |
952 |
1,026 |
931 |
960 |
+1.91% |
4,917,700 |
2025/8/4 |
935 |
980 |
930 |
942 |
-2.38% |
2,904,000 |
2025/8/1 |
1,000 |
1,027 |
940 |
965 |
-3.50% |
8,057,100 |
2025/7/31 |
1,100 |
1,168 |
1,000 |
1,000 |
-5.66% |
18,280,400 |
2025/7/30 |
1,000 |
1,064 |
921 |
1,060 |
+6.00% |
24,898,500 |
2025/7/29 |
1,104 |
1,233 |
974 |
1,000 |
-4.21% |
51,720,100 |
2025/7/28 |
995 |
1,044 |
961 |
1,044 |
+16.78% |
7,290,000 |
2025/7/25 |
745 |
894 |
702 |
894 |
+20.16% |
32,058,700 |
2025/7/24 |
711 |
744 |
681 |
744 |
+15.53% |
12,336,300 |
2025/7/23 |
546 |
644 |
546 |
644 |
+18.38% |
485,200 |
2025/7/22 |
554 |
558 |
543 |
544 |
-1.27% |
192,600 |
2025/7/18 |
561 |
562 |
551 |
551 |
-0.90% |
178,100 |
2025/7/17 |
559 |
560 |
549 |
556 |
+0.00% |
305,100 |
2025/7/16 |
563 |
565 |
556 |
556 |
-1.59% |
195,000 |
2025/7/15 |
577 |
578 |
565 |
565 |
-1.91% |
220,800 |
2025/7/14 |
577 |
585 |
575 |
576 |
-0.86% |
167,300 |
2025/7/11 |
587 |
595 |
577 |
581 |
-1.02% |
157,000 |
2025/7/10 |
585 |
587 |
577 |
587 |
+0.86% |
131,100 |
2025/7/9 |
580 |
587 |
576 |
582 |
+1.57% |
107,900 |
2025/7/8 |
573 |
578 |
573 |
573 |
-0.69% |
74,700 |
2025/7/7 |
572 |
583 |
572 |
577 |
+0.87% |
163,100 |
2025/7/4 |
582 |
584 |
572 |
572 |
-1.55% |
210,700 |
2025/7/3 |
583 |
590 |
578 |
581 |
-0.17% |
207,900 |
2025/7/2 |
586 |
591 |
581 |
582 |
-1.69% |
228,400 |
2025/7/1 |
612 |
612 |
590 |
592 |
-3.58% |
498,500 |
2025/6/30 |
616 |
630 |
614 |
614 |
+0.49% |
261,900 |
2025/6/27 |
617 |
626 |
609 |
611 |
-0.49% |
179,500 |
2025/6/26 |
626 |
633 |
613 |
614 |
-2.38% |
263,400 |
2025/6/25 |
620 |
641 |
620 |
629 |
+1.45% |
316,200 |
2025/6/24 |
618 |
626 |
614 |
620 |
+1.97% |
152,500 |
2025/6/23 |
616 |
617 |
606 |
608 |
-2.41% |
175,600 |
2025/6/20 |
637 |
637 |
623 |
623 |
-2.20% |
138,000 |
2025/6/19 |
638 |
647 |
635 |
637 |
+0.31% |
175,100 |
2025/6/18 |
630 |
649 |
630 |
635 |
+0.32% |
264,000 |
2025/6/17 |
628 |
643 |
627 |
633 |
+0.96% |
148,200 |
2025/6/16 |
618 |
632 |
612 |
627 |
+1.62% |
162,700 |
2025/6/13 |
653 |
656 |
617 |
617 |
-4.64% |
391,500 |
2025/6/12 |
640 |
649 |
636 |
647 |
+0.78% |
186,800 |
2025/6/11 |
649 |
653 |
637 |
642 |
+1.42% |
361,900 |
2025/6/10 |
618 |
645 |
618 |
633 |
+2.43% |
359,200 |
2025/6/9 |
608 |
623 |
608 |
618 |
+1.98% |
184,300 |
2025/6/6 |
615 |
619 |
603 |
606 |
-1.46% |
207,700 |
2025/6/5 |
610 |
647 |
610 |
615 |
+0.65% |
434,200 |
2025/6/4 |
619 |
626 |
609 |
611 |
-1.29% |
177,700 |
2025/6/3 |
632 |
636 |
615 |
619 |
-2.52% |
253,000 |
2025/6/2 |
651 |
656 |
635 |
635 |
-0.94% |
177,100 |
2025/5/30 |
620 |
648 |
620 |
641 |
+2.89% |
307,900 |
2025/5/29 |
631 |
639 |
620 |
623 |
-1.27% |
187,500 |
2025/5/28 |
623 |
631 |
622 |
631 |
+2.77% |
178,300 |
2025/5/27 |
607 |
614 |
605 |
614 |
+2.85% |
131,400 |
2025/5/26 |
598 |
606 |
594 |
597 |
+1.53% |
127,900 |
2025/5/23 |
588 |
594 |
586 |
588 |
+0.00% |
140,100 |
2025/5/22 |
585 |
600 |
585 |
588 |
+0.00% |
180,600 |
2025/5/21 |
615 |
619 |
588 |
588 |
-4.39% |
319,900 |
2025/5/20 |
634 |
643 |
610 |
615 |
-3.15% |
253,800 |
2025/5/19 |
637 |
648 |
627 |
635 |
+0.63% |
241,100 |
2025/5/16 |
612 |
636 |
599 |
631 |
+3.10% |
495,600 |
2025/5/15 |
602 |
613 |
598 |
612 |
+0.82% |
240,700 |
2025/5/14 |
613 |
613 |
601 |
607 |
+0.17% |
93,700 |
2025/5/13 |
612 |
623 |
605 |
606 |
-0.82% |
142,700 |
2025/5/12 |
608 |
621 |
603 |
611 |
+1.16% |
125,200 |
2025/5/9 |
607 |
613 |
603 |
604 |
+0.00% |
102,200 |
2025/5/8 |
603 |
608 |
597 |
604 |
+0.17% |
59,600 |
2025/5/7 |
604 |
612 |
601 |
603 |
-0.66% |
94,000 |
2025/5/2 |
601 |
609 |
595 |
607 |
+1.17% |
121,500 |
2025/5/1 |
599 |
605 |
598 |
600 |
+0.50% |
75,300 |
2025/4/30 |
599 |
600 |
592 |
597 |
-0.50% |
93,700 |
2025/4/28 |
600 |
600 |
589 |
600 |
+0.33% |
141,900 |
2025/4/25 |
564 |
600 |
563 |
598 |
+7.17% |
249,600 |
2025/4/24 |
554 |
562 |
551 |
558 |
+1.45% |
119,000 |
2025/4/23 |
556 |
560 |
550 |
550 |
+0.73% |
63,700 |
2025/4/22 |
554 |
561 |
543 |
546 |
-1.27% |
92,900 |
2025/4/21 |
550 |
561 |
549 |
553 |
+1.10% |
104,600 |
2025/4/18 |
530 |
549 |
529 |
547 |
+3.01% |
132,600 |
2025/4/17 |
522 |
531 |
519 |
531 |
+1.92% |
53,700 |
2025/4/16 |
536 |
539 |
520 |
521 |
-2.43% |
88,800 |
2025/4/15 |
531 |
539 |
531 |
534 |
+1.33% |
77,900 |
2025/4/14 |
527 |
540 |
524 |
527 |
+1.54% |
118,500 |
2025/4/11 |
491 |
523 |
487 |
519 |
+1.96% |
150,100 |
2025/4/10 |
522 |
522 |
506 |
509 |
+6.49% |
158,600 |
2025/4/9 |
489 |
492 |
465 |
478 |
-3.63% |
305,100 |
2025/4/8 |
487 |
504 |
487 |
496 |
+9.01% |
370,900 |
2025/4/7 |
463 |
483 |
452 |
455 |
-11.48% |
456,800 |
2025/4/4 |
538 |
539 |
500 |
514 |
-6.72% |
467,800 |
2025/4/3 |
523 |
555 |
523 |
551 |
-2.13% |
262,900 |
2025/4/2 |
570 |
572 |
563 |
563 |
-1.23% |
142,700 |
2025/4/1 |
578 |
581 |
570 |
570 |
-1.38% |
164,000 |
2025/3/31 |
589 |
592 |
576 |
578 |
-2.86% |
210,400 |
2025/3/28 |
600 |
607 |
594 |
595 |
-0.50% |
188,200 |
2025/3/27 |
600 |
603 |
595 |
598 |
-0.99% |
100,000 |
2025/3/26 |
588 |
614 |
588 |
604 |
+2.72% |
260,200 |
2025/3/25 |
583 |
594 |
583 |
588 |
+0.68% |
155,600 |
2025/3/24 |
593 |
594 |
582 |
584 |
-1.35% |
177,200 |
2025/3/21 |
597 |
601 |
592 |
592 |
-1.17% |
120,800 |
2025/3/19 |
594 |
604 |
594 |
599 |
+1.01% |
95,000 |
2025/3/18 |
589 |
597 |
584 |
593 |
+0.68% |
193,200 |
2025/3/17 |
591 |
596 |
589 |
589 |
-0.17% |
122,300 |
2025/3/14 |
585 |
594 |
585 |
590 |
+0.00% |
137,400 |
2025/3/13 |
604 |
604 |
590 |
590 |
-1.34% |
91,000 |
2025/3/12 |
590 |
599 |
590 |
598 |
+0.34% |
85,500 |
2025/3/11 |
591 |
596 |
583 |
596 |
+0.00% |
136,300 |
2025/3/10 |
597 |
602 |
586 |
596 |
+1.53% |
143,400 |
2025/3/7 |
591 |
597 |
585 |
587 |
-1.84% |
185,600 |
2025/3/6 |
611 |
614 |
596 |
598 |
-0.50% |
169,300 |
2025/3/5 |
605 |
612 |
594 |
601 |
+2.74% |
301,800 |
2025/3/4 |
586 |
590 |
574 |
585 |
-1.02% |
219,900 |
2025/3/3 |
598 |
600 |
587 |
591 |
+0.51% |
129,800 |
2025/2/28 |
598 |
604 |
588 |
588 |
-2.33% |
328,000 |
2025/2/27 |
605 |
617 |
600 |
602 |
+0.00% |
197,900 |
2025/2/26 |
604 |
609 |
599 |
602 |
-0.50% |
193,600 |
2025/2/25 |
620 |
625 |
604 |
605 |
-6.06% |
393,400 |
2025/2/21 |
653 |
665 |
643 |
644 |
-2.42% |
124,900 |
2025/2/20 |
668 |
688 |
658 |
660 |
-2.65% |
260,200 |
2025/2/19 |
672 |
683 |
661 |
678 |
+0.30% |
212,600 |
2025/2/18 |
655 |
685 |
655 |
676 |
+3.52% |
336,300 |
2025/2/17 |
672 |
683 |
628 |
653 |
+1.71% |
858,000 |
2025/2/14 |
651 |
657 |
637 |
642 |
+0.00% |
248,200 |
2025/2/13 |
646 |
647 |
635 |
642 |
+0.47% |
108,000 |
2025/2/12 |
641 |
643 |
635 |
639 |
+0.47% |
114,000 |
2025/2/10 |
631 |
641 |
630 |
636 |
+0.79% |
57,400 |
|