日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,140 |
1,147 |
1,130 |
1,134 |
-0.53% |
12,000 |
2025/8/7 |
1,140 |
1,157 |
1,137 |
1,140 |
+0.00% |
11,900 |
2025/8/6 |
1,135 |
1,146 |
1,127 |
1,140 |
+1.24% |
5,000 |
2025/8/5 |
1,117 |
1,134 |
1,117 |
1,126 |
+0.99% |
3,000 |
2025/8/4 |
1,120 |
1,132 |
1,112 |
1,115 |
-1.59% |
9,100 |
2025/8/1 |
1,114 |
1,133 |
1,114 |
1,133 |
+1.89% |
7,600 |
2025/7/31 |
1,130 |
1,140 |
1,101 |
1,112 |
-0.18% |
9,200 |
2025/7/30 |
1,131 |
1,165 |
1,111 |
1,114 |
-1.50% |
13,500 |
2025/7/29 |
1,155 |
1,155 |
1,130 |
1,131 |
-2.08% |
11,400 |
2025/7/28 |
1,162 |
1,162 |
1,151 |
1,155 |
+0.87% |
12,500 |
2025/7/25 |
1,154 |
1,155 |
1,138 |
1,145 |
-0.52% |
10,500 |
2025/7/24 |
1,127 |
1,154 |
1,127 |
1,151 |
+2.68% |
14,500 |
2025/7/23 |
1,130 |
1,130 |
1,113 |
1,121 |
-1.06% |
20,300 |
2025/7/22 |
1,134 |
1,142 |
1,103 |
1,133 |
+1.89% |
21,000 |
2025/7/18 |
1,108 |
1,127 |
1,100 |
1,112 |
+1.09% |
13,900 |
2025/7/17 |
1,100 |
1,117 |
1,098 |
1,100 |
+0.36% |
6,200 |
2025/7/16 |
1,090 |
1,099 |
1,090 |
1,096 |
+0.55% |
4,600 |
2025/7/15 |
1,120 |
1,121 |
1,090 |
1,090 |
-1.89% |
7,600 |
2025/7/14 |
1,105 |
1,126 |
1,095 |
1,111 |
-0.80% |
7,800 |
2025/7/11 |
1,090 |
1,133 |
1,080 |
1,120 |
+2.28% |
29,500 |
2025/7/10 |
1,090 |
1,107 |
1,085 |
1,095 |
+0.92% |
18,100 |
2025/7/9 |
1,071 |
1,085 |
1,071 |
1,085 |
+1.31% |
8,000 |
2025/7/8 |
1,054 |
1,079 |
1,050 |
1,071 |
+1.32% |
11,100 |
2025/7/7 |
1,077 |
1,077 |
1,057 |
1,057 |
-2.22% |
8,000 |
2025/7/4 |
1,087 |
1,093 |
1,078 |
1,081 |
-0.37% |
10,600 |
2025/7/3 |
1,096 |
1,097 |
1,085 |
1,085 |
-1.00% |
6,900 |
2025/7/2 |
1,097 |
1,103 |
1,090 |
1,096 |
+0.09% |
4,600 |
2025/7/1 |
1,100 |
1,100 |
1,086 |
1,095 |
+0.55% |
3,500 |
2025/6/30 |
1,101 |
1,102 |
1,081 |
1,089 |
-0.55% |
9,100 |
2025/6/27 |
1,104 |
1,105 |
1,081 |
1,095 |
-0.82% |
11,700 |
2025/6/26 |
1,088 |
1,104 |
1,081 |
1,104 |
+0.27% |
7,700 |
2025/6/25 |
1,109 |
1,115 |
1,094 |
1,101 |
-0.72% |
6,300 |
2025/6/24 |
1,094 |
1,109 |
1,088 |
1,109 |
+1.46% |
13,900 |
2025/6/23 |
1,071 |
1,100 |
1,063 |
1,093 |
-0.27% |
19,800 |
2025/6/20 |
1,098 |
1,103 |
1,092 |
1,096 |
-0.63% |
5,400 |
2025/6/19 |
1,103 |
1,103 |
1,092 |
1,103 |
+0.64% |
6,000 |
2025/6/18 |
1,092 |
1,103 |
1,091 |
1,096 |
+0.46% |
2,200 |
2025/6/17 |
1,087 |
1,098 |
1,086 |
1,091 |
+0.09% |
9,300 |
2025/6/16 |
1,087 |
1,092 |
1,084 |
1,090 |
+0.00% |
6,200 |
2025/6/13 |
1,113 |
1,113 |
1,087 |
1,090 |
-1.80% |
12,600 |
2025/6/12 |
1,105 |
1,112 |
1,101 |
1,110 |
+0.18% |
3,800 |
2025/6/11 |
1,110 |
1,116 |
1,100 |
1,108 |
-0.09% |
12,200 |
2025/6/10 |
1,111 |
1,111 |
1,100 |
1,109 |
+1.37% |
13,400 |
2025/6/9 |
1,070 |
1,095 |
1,070 |
1,094 |
+1.96% |
7,200 |
2025/6/6 |
1,086 |
1,090 |
1,073 |
1,073 |
-1.29% |
7,900 |
2025/6/5 |
1,082 |
1,091 |
1,080 |
1,087 |
+0.46% |
5,700 |
2025/6/4 |
1,084 |
1,090 |
1,078 |
1,082 |
-0.18% |
12,700 |
2025/6/3 |
1,094 |
1,100 |
1,084 |
1,084 |
-0.91% |
12,600 |
2025/6/2 |
1,092 |
1,105 |
1,092 |
1,094 |
-1.00% |
13,300 |
2025/5/30 |
1,091 |
1,117 |
1,091 |
1,105 |
+1.19% |
10,100 |
2025/5/29 |
1,101 |
1,105 |
1,089 |
1,092 |
-0.82% |
43,400 |
2025/5/28 |
1,104 |
1,116 |
1,083 |
1,101 |
-0.27% |
23,000 |
2025/5/27 |
1,110 |
1,110 |
1,100 |
1,104 |
-0.54% |
10,400 |
2025/5/26 |
1,113 |
1,130 |
1,106 |
1,110 |
-0.18% |
24,600 |
2025/5/23 |
1,108 |
1,118 |
1,106 |
1,112 |
+1.00% |
3,500 |
2025/5/22 |
1,113 |
1,113 |
1,101 |
1,101 |
-1.34% |
13,400 |
2025/5/21 |
1,125 |
1,126 |
1,115 |
1,116 |
-0.71% |
15,200 |
2025/5/20 |
1,127 |
1,145 |
1,124 |
1,124 |
+0.09% |
9,000 |
2025/5/19 |
1,129 |
1,146 |
1,123 |
1,123 |
-1.66% |
20,800 |
2025/5/16 |
1,136 |
1,154 |
1,136 |
1,142 |
+0.53% |
9,400 |
2025/5/15 |
1,180 |
1,187 |
1,116 |
1,136 |
-11.11% |
75,100 |
2025/5/14 |
1,282 |
1,282 |
1,255 |
1,278 |
+0.87% |
17,700 |
2025/5/13 |
1,280 |
1,280 |
1,253 |
1,267 |
+1.36% |
12,700 |
2025/5/12 |
1,250 |
1,282 |
1,250 |
1,250 |
-0.24% |
12,700 |
2025/5/9 |
1,222 |
1,261 |
1,202 |
1,253 |
+2.70% |
15,800 |
2025/5/8 |
1,230 |
1,244 |
1,215 |
1,220 |
-0.16% |
10,400 |
2025/5/7 |
1,166 |
1,231 |
1,166 |
1,222 |
+5.89% |
14,400 |
2025/5/2 |
1,198 |
1,198 |
1,151 |
1,154 |
-1.62% |
11,600 |
2025/5/1 |
1,219 |
1,219 |
1,173 |
1,173 |
-2.74% |
8,400 |
2025/4/30 |
1,201 |
1,218 |
1,200 |
1,206 |
+0.42% |
6,700 |
2025/4/28 |
1,187 |
1,215 |
1,187 |
1,201 |
+1.26% |
8,100 |
2025/4/25 |
1,190 |
1,210 |
1,186 |
1,186 |
-0.17% |
7,600 |
2025/4/24 |
1,192 |
1,206 |
1,188 |
1,188 |
+0.00% |
5,900 |
2025/4/23 |
1,204 |
1,209 |
1,188 |
1,188 |
-1.00% |
11,100 |
2025/4/22 |
1,203 |
1,216 |
1,196 |
1,200 |
-0.83% |
18,000 |
2025/4/21 |
1,215 |
1,249 |
1,207 |
1,210 |
-0.25% |
24,400 |
2025/4/18 |
1,195 |
1,220 |
1,193 |
1,213 |
+3.76% |
14,800 |
2025/4/17 |
1,200 |
1,215 |
1,164 |
1,169 |
-0.93% |
6,900 |
2025/4/16 |
1,200 |
1,231 |
1,171 |
1,180 |
-2.07% |
18,000 |
2025/4/15 |
1,223 |
1,231 |
1,205 |
1,205 |
-1.47% |
16,200 |
2025/4/14 |
1,218 |
1,250 |
1,218 |
1,223 |
+0.49% |
21,300 |
2025/4/11 |
1,124 |
1,220 |
1,111 |
1,217 |
+5.46% |
28,400 |
2025/4/10 |
1,195 |
1,195 |
1,131 |
1,154 |
+7.35% |
36,100 |
2025/4/9 |
1,125 |
1,125 |
1,055 |
1,075 |
-6.36% |
45,900 |
2025/4/8 |
1,105 |
1,227 |
1,102 |
1,148 |
+13.10% |
50,500 |
2025/4/7 |
1,000 |
1,150 |
989 |
1,015 |
-15.91% |
94,300 |
2025/4/4 |
1,300 |
1,312 |
1,190 |
1,207 |
-8.00% |
92,800 |
2025/4/3 |
1,296 |
1,381 |
1,250 |
1,312 |
-3.81% |
42,600 |
2025/4/2 |
1,394 |
1,421 |
1,356 |
1,364 |
-1.30% |
39,100 |
2025/4/1 |
1,313 |
1,382 |
1,313 |
1,382 |
+5.26% |
39,300 |
2025/3/31 |
1,330 |
1,338 |
1,310 |
1,313 |
-2.01% |
26,800 |
2025/3/28 |
1,345 |
1,367 |
1,332 |
1,340 |
-0.52% |
22,300 |
2025/3/27 |
1,338 |
1,379 |
1,321 |
1,347 |
+0.67% |
52,600 |
2025/3/26 |
1,297 |
1,359 |
1,297 |
1,338 |
+2.14% |
56,700 |
2025/3/25 |
1,270 |
1,327 |
1,250 |
1,310 |
+7.82% |
77,000 |
2025/3/24 |
1,162 |
1,217 |
1,162 |
1,215 |
+4.38% |
26,900 |
2025/3/21 |
1,175 |
1,176 |
1,160 |
1,164 |
-0.94% |
9,900 |
2025/3/19 |
1,160 |
1,176 |
1,160 |
1,175 |
+0.86% |
12,100 |
2025/3/18 |
1,161 |
1,174 |
1,155 |
1,165 |
+0.43% |
16,600 |
2025/3/17 |
1,168 |
1,175 |
1,160 |
1,160 |
+0.26% |
6,200 |
2025/3/14 |
1,157 |
1,165 |
1,152 |
1,157 |
-0.34% |
9,500 |
2025/3/13 |
1,176 |
1,176 |
1,158 |
1,161 |
+0.43% |
7,000 |
2025/3/12 |
1,157 |
1,170 |
1,156 |
1,156 |
+0.35% |
7,300 |
2025/3/11 |
1,160 |
1,170 |
1,149 |
1,152 |
-2.46% |
11,200 |
2025/3/10 |
1,189 |
1,205 |
1,178 |
1,181 |
+1.37% |
13,700 |
2025/3/7 |
1,172 |
1,188 |
1,152 |
1,165 |
-1.10% |
17,400 |
2025/3/6 |
1,166 |
1,188 |
1,166 |
1,178 |
+1.03% |
9,900 |
2025/3/5 |
1,148 |
1,170 |
1,145 |
1,166 |
+1.13% |
19,900 |
2025/3/4 |
1,133 |
1,155 |
1,118 |
1,153 |
+1.23% |
22,300 |
2025/3/3 |
1,125 |
1,156 |
1,105 |
1,139 |
+3.73% |
28,700 |
2025/2/28 |
1,121 |
1,135 |
1,081 |
1,098 |
-2.31% |
30,600 |
2025/2/27 |
1,161 |
1,169 |
1,124 |
1,124 |
-2.26% |
35,800 |
2025/2/26 |
1,180 |
1,199 |
1,145 |
1,150 |
-2.62% |
28,200 |
2025/2/25 |
1,206 |
1,220 |
1,169 |
1,181 |
-4.45% |
57,100 |
2025/2/21 |
1,270 |
1,290 |
1,235 |
1,236 |
-3.29% |
25,700 |
2025/2/20 |
1,290 |
1,322 |
1,278 |
1,278 |
-1.46% |
24,700 |
2025/2/19 |
1,346 |
1,346 |
1,285 |
1,297 |
-2.48% |
36,600 |
2025/2/18 |
1,270 |
1,362 |
1,268 |
1,330 |
+4.89% |
74,800 |
2025/2/17 |
1,249 |
1,297 |
1,242 |
1,268 |
+2.01% |
44,700 |
2025/2/14 |
1,236 |
1,258 |
1,234 |
1,243 |
-0.88% |
32,500 |
2025/2/13 |
1,267 |
1,275 |
1,253 |
1,254 |
-1.03% |
13,300 |
2025/2/12 |
1,287 |
1,287 |
1,246 |
1,267 |
+0.48% |
36,800 |
2025/2/10 |
1,270 |
1,279 |
1,260 |
1,261 |
+0.48% |
22,100 |
|