日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/4 |
1,189 |
1,228 |
1,177 |
1,225 |
+1.24% |
98,800 |
2025/8/1 |
1,201 |
1,212 |
1,182 |
1,210 |
+0.58% |
78,700 |
2025/7/31 |
1,203 |
1,215 |
1,190 |
1,203 |
+0.25% |
93,100 |
2025/7/30 |
1,181 |
1,202 |
1,160 |
1,200 |
+1.78% |
82,300 |
2025/7/29 |
1,198 |
1,200 |
1,170 |
1,179 |
-1.59% |
103,000 |
2025/7/28 |
1,212 |
1,215 |
1,190 |
1,198 |
-0.91% |
107,900 |
2025/7/25 |
1,169 |
1,216 |
1,157 |
1,209 |
+4.22% |
258,000 |
2025/7/24 |
1,173 |
1,173 |
1,141 |
1,160 |
+0.52% |
137,200 |
2025/7/23 |
1,125 |
1,174 |
1,117 |
1,154 |
+3.78% |
158,500 |
2025/7/22 |
1,140 |
1,177 |
1,105 |
1,112 |
-2.03% |
128,500 |
2025/7/18 |
1,150 |
1,151 |
1,116 |
1,135 |
-0.35% |
121,300 |
2025/7/17 |
1,098 |
1,179 |
1,098 |
1,139 |
+3.73% |
225,100 |
2025/7/16 |
1,078 |
1,105 |
1,073 |
1,098 |
+0.64% |
77,400 |
2025/7/15 |
1,126 |
1,136 |
1,091 |
1,091 |
-4.05% |
97,800 |
2025/7/14 |
1,105 |
1,173 |
1,100 |
1,137 |
+0.62% |
121,600 |
2025/7/11 |
1,156 |
1,168 |
1,129 |
1,130 |
-0.18% |
119,600 |
2025/7/10 |
1,139 |
1,150 |
1,124 |
1,132 |
-0.70% |
109,000 |
2025/7/9 |
1,120 |
1,142 |
1,092 |
1,140 |
+1.88% |
122,400 |
2025/7/8 |
1,074 |
1,121 |
1,074 |
1,119 |
+3.71% |
141,100 |
2025/7/7 |
1,068 |
1,099 |
1,068 |
1,079 |
+0.28% |
80,800 |
2025/7/4 |
1,110 |
1,122 |
1,074 |
1,076 |
-3.06% |
161,800 |
2025/7/3 |
1,102 |
1,126 |
1,088 |
1,110 |
+0.82% |
173,000 |
2025/7/2 |
1,130 |
1,145 |
1,101 |
1,101 |
-4.76% |
275,400 |
2025/7/1 |
1,197 |
1,219 |
1,141 |
1,156 |
-2.53% |
236,600 |
2025/6/30 |
1,194 |
1,217 |
1,172 |
1,186 |
+1.37% |
143,600 |
2025/6/27 |
1,198 |
1,206 |
1,145 |
1,170 |
-1.35% |
207,000 |
2025/6/26 |
1,238 |
1,240 |
1,185 |
1,186 |
-3.18% |
148,000 |
2025/6/25 |
1,240 |
1,248 |
1,203 |
1,225 |
-0.57% |
166,200 |
2025/6/24 |
1,152 |
1,238 |
1,150 |
1,232 |
+7.98% |
289,100 |
2025/6/23 |
1,121 |
1,149 |
1,106 |
1,141 |
-0.61% |
122,100 |
2025/6/20 |
1,180 |
1,181 |
1,143 |
1,148 |
-2.88% |
154,400 |
2025/6/19 |
1,148 |
1,215 |
1,148 |
1,182 |
+2.43% |
196,000 |
2025/6/18 |
1,192 |
1,205 |
1,147 |
1,154 |
-3.51% |
229,500 |
2025/6/17 |
1,185 |
1,204 |
1,165 |
1,196 |
+0.50% |
178,800 |
2025/6/16 |
1,126 |
1,194 |
1,119 |
1,190 |
+6.25% |
193,400 |
2025/6/13 |
1,170 |
1,171 |
1,105 |
1,120 |
-3.20% |
249,200 |
2025/6/12 |
1,166 |
1,179 |
1,144 |
1,157 |
-0.43% |
226,100 |
2025/6/11 |
1,119 |
1,174 |
1,107 |
1,162 |
+4.97% |
401,500 |
2025/6/10 |
1,057 |
1,113 |
1,057 |
1,107 |
+4.73% |
215,900 |
2025/6/9 |
1,040 |
1,072 |
1,033 |
1,057 |
+3.12% |
148,600 |
2025/6/6 |
1,019 |
1,047 |
1,012 |
1,025 |
-0.49% |
196,900 |
2025/6/5 |
1,042 |
1,068 |
1,025 |
1,030 |
-2.83% |
183,000 |
2025/6/4 |
1,070 |
1,093 |
1,060 |
1,060 |
-1.40% |
138,700 |
2025/6/3 |
1,086 |
1,131 |
1,062 |
1,075 |
-1.10% |
276,100 |
2025/6/2 |
1,125 |
1,135 |
1,083 |
1,087 |
-3.12% |
229,300 |
2025/5/30 |
1,113 |
1,123 |
1,078 |
1,122 |
+0.81% |
270,300 |
2025/5/29 |
1,050 |
1,117 |
1,037 |
1,113 |
+6.00% |
279,800 |
2025/5/28 |
1,052 |
1,058 |
1,032 |
1,050 |
-1.22% |
179,000 |
2025/5/27 |
1,058 |
1,073 |
1,037 |
1,063 |
+1.43% |
182,800 |
2025/5/26 |
1,022 |
1,112 |
1,016 |
1,048 |
+2.64% |
404,100 |
2025/5/23 |
1,005 |
1,034 |
995 |
1,021 |
+2.41% |
297,600 |
2025/5/22 |
956 |
1,006 |
952 |
997 |
+2.68% |
216,000 |
2025/5/21 |
994 |
1,017 |
969 |
971 |
-2.90% |
264,000 |
2025/5/20 |
971 |
1,019 |
970 |
1,000 |
+3.52% |
254,400 |
2025/5/19 |
974 |
988 |
956 |
966 |
-2.33% |
169,900 |
2025/5/16 |
927 |
993 |
927 |
989 |
+6.92% |
365,900 |
2025/5/15 |
944 |
954 |
922 |
925 |
-3.55% |
190,600 |
2025/5/14 |
930 |
1,023 |
895 |
959 |
+3.12% |
1,153,900 |
2025/5/13 |
933 |
944 |
918 |
930 |
+1.97% |
245,800 |
2025/5/12 |
907 |
924 |
901 |
912 |
+1.90% |
162,600 |
2025/5/9 |
877 |
900 |
875 |
895 |
+2.64% |
148,000 |
2025/5/8 |
892 |
899 |
854 |
872 |
-1.47% |
143,000 |
2025/5/7 |
868 |
892 |
868 |
885 |
+2.91% |
115,000 |
2025/5/2 |
884 |
884 |
849 |
860 |
-2.49% |
125,800 |
2025/5/1 |
878 |
898 |
865 |
882 |
+1.38% |
129,000 |
2025/4/30 |
861 |
870 |
848 |
870 |
+1.16% |
109,500 |
2025/4/28 |
850 |
860 |
846 |
860 |
+1.42% |
70,000 |
2025/4/25 |
854 |
861 |
841 |
848 |
+2.91% |
163,900 |
2025/4/24 |
832 |
834 |
815 |
824 |
-0.12% |
63,100 |
2025/4/23 |
834 |
834 |
812 |
825 |
+1.35% |
71,300 |
2025/4/22 |
833 |
838 |
805 |
814 |
-3.21% |
82,000 |
2025/4/21 |
836 |
851 |
830 |
841 |
-0.12% |
98,200 |
2025/4/18 |
790 |
842 |
790 |
842 |
+6.58% |
215,500 |
2025/4/17 |
778 |
802 |
776 |
790 |
+1.15% |
91,000 |
2025/4/16 |
813 |
814 |
774 |
781 |
-3.82% |
181,000 |
2025/4/15 |
787 |
824 |
783 |
812 |
+3.97% |
156,300 |
2025/4/14 |
767 |
789 |
764 |
781 |
+1.83% |
113,600 |
2025/4/11 |
734 |
769 |
726 |
767 |
+0.39% |
169,700 |
2025/4/10 |
803 |
803 |
748 |
764 |
+7.15% |
171,400 |
2025/4/9 |
728 |
739 |
700 |
713 |
-2.06% |
225,800 |
2025/4/8 |
697 |
728 |
695 |
728 |
+15.92% |
205,900 |
2025/4/7 |
639 |
666 |
619 |
628 |
-15.59% |
472,300 |
2025/4/4 |
756 |
766 |
710 |
744 |
-4.98% |
487,200 |
2025/4/3 |
762 |
797 |
755 |
783 |
-2.97% |
257,400 |
2025/4/2 |
808 |
810 |
794 |
807 |
+0.62% |
43,800 |
2025/4/1 |
812 |
812 |
800 |
802 |
-1.72% |
129,500 |
2025/3/31 |
820 |
825 |
800 |
816 |
-5.56% |
217,100 |
2025/3/28 |
847 |
878 |
845 |
864 |
+1.53% |
113,300 |
2025/3/27 |
859 |
866 |
843 |
851 |
-2.63% |
181,500 |
2025/3/26 |
892 |
899 |
872 |
874 |
-0.34% |
181,700 |
2025/3/25 |
835 |
877 |
835 |
877 |
+5.79% |
244,600 |
2025/3/24 |
850 |
855 |
829 |
829 |
-1.89% |
178,500 |
2025/3/21 |
819 |
845 |
819 |
845 |
+5.10% |
327,500 |
2025/3/19 |
816 |
824 |
804 |
804 |
-0.74% |
138,200 |
2025/3/18 |
804 |
821 |
796 |
810 |
+2.27% |
109,900 |
2025/3/17 |
796 |
814 |
788 |
792 |
+0.25% |
195,600 |
2025/3/14 |
773 |
796 |
772 |
790 |
+0.25% |
127,000 |
2025/3/13 |
800 |
815 |
783 |
788 |
-1.01% |
150,200 |
2025/3/12 |
776 |
805 |
774 |
796 |
+1.53% |
132,600 |
2025/3/11 |
788 |
789 |
766 |
784 |
-4.16% |
295,500 |
2025/3/10 |
808 |
829 |
802 |
818 |
+0.37% |
132,300 |
2025/3/7 |
835 |
845 |
812 |
815 |
-3.32% |
240,500 |
2025/3/6 |
863 |
864 |
843 |
843 |
-1.75% |
138,900 |
2025/3/5 |
863 |
867 |
847 |
858 |
-0.46% |
126,900 |
2025/3/4 |
885 |
890 |
853 |
862 |
-4.22% |
204,200 |
2025/3/3 |
942 |
943 |
900 |
900 |
-2.39% |
128,300 |
2025/2/28 |
953 |
962 |
915 |
922 |
-4.75% |
190,300 |
2025/2/27 |
990 |
993 |
960 |
968 |
-1.53% |
85,800 |
2025/2/26 |
996 |
999 |
959 |
983 |
-1.99% |
140,900 |
2025/2/25 |
995 |
1,025 |
993 |
1,003 |
+0.10% |
126,800 |
2025/2/21 |
1,058 |
1,073 |
998 |
1,002 |
-5.29% |
265,000 |
2025/2/20 |
1,015 |
1,080 |
1,015 |
1,058 |
+4.03% |
195,400 |
2025/2/19 |
1,007 |
1,028 |
991 |
1,017 |
-0.88% |
180,800 |
2025/2/18 |
1,032 |
1,074 |
1,011 |
1,026 |
-1.35% |
264,800 |
2025/2/17 |
1,109 |
1,134 |
1,028 |
1,040 |
-4.41% |
453,500 |
2025/2/14 |
1,032 |
1,088 |
1,025 |
1,088 |
+15.99% |
1,205,000 |
2025/2/13 |
946 |
948 |
917 |
938 |
-0.53% |
221,500 |
2025/2/12 |
929 |
952 |
915 |
943 |
+1.40% |
174,300 |
2025/2/10 |
904 |
936 |
894 |
930 |
+3.33% |
145,400 |
2025/2/7 |
914 |
926 |
896 |
900 |
-0.44% |
123,100 |
2025/2/6 |
905 |
915 |
895 |
904 |
+0.89% |
107,400 |
2025/2/5 |
905 |
909 |
894 |
896 |
-0.78% |
68,500 |
2025/2/4 |
869 |
907 |
869 |
903 |
+5.37% |
127,900 |
|