| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
1,980 |
1,985 |
1,973 |
1,973 |
-0.30% |
2,600 |
| 2025/8/7 |
1,982 |
1,986 |
1,968 |
1,979 |
-0.20% |
6,600 |
| 2025/8/6 |
1,958 |
1,987 |
1,958 |
1,983 |
+0.92% |
6,300 |
| 2025/8/5 |
1,962 |
1,969 |
1,935 |
1,965 |
+0.20% |
8,100 |
| 2025/8/4 |
1,950 |
1,966 |
1,941 |
1,961 |
+0.05% |
7,600 |
| 2025/8/1 |
1,949 |
1,969 |
1,940 |
1,960 |
+2.35% |
8,700 |
| 2025/7/31 |
1,906 |
1,948 |
1,906 |
1,915 |
+1.06% |
9,200 |
| 2025/7/30 |
1,898 |
1,900 |
1,880 |
1,895 |
+0.37% |
6,000 |
| 2025/7/29 |
1,898 |
1,899 |
1,866 |
1,888 |
-0.47% |
6,900 |
| 2025/7/28 |
1,887 |
1,898 |
1,861 |
1,897 |
+2.60% |
7,400 |
| 2025/7/25 |
1,844 |
1,849 |
1,832 |
1,849 |
+0.43% |
4,100 |
| 2025/7/24 |
1,835 |
1,843 |
1,830 |
1,841 |
+0.88% |
4,800 |
| 2025/7/23 |
1,840 |
1,840 |
1,825 |
1,825 |
-1.08% |
1,800 |
| 2025/7/22 |
1,846 |
1,846 |
1,830 |
1,845 |
+0.82% |
5,100 |
| 2025/7/18 |
1,830 |
1,833 |
1,808 |
1,830 |
+0.16% |
3,100 |
| 2025/7/17 |
1,824 |
1,838 |
1,794 |
1,827 |
+0.16% |
7,800 |
| 2025/7/16 |
1,825 |
1,828 |
1,806 |
1,824 |
+0.77% |
3,400 |
| 2025/7/15 |
1,840 |
1,840 |
1,806 |
1,810 |
-1.63% |
9,600 |
| 2025/7/14 |
1,844 |
1,857 |
1,830 |
1,840 |
-0.16% |
10,800 |
| 2025/7/11 |
1,844 |
1,844 |
1,806 |
1,843 |
-0.05% |
4,900 |
| 2025/7/10 |
1,843 |
1,846 |
1,825 |
1,844 |
+0.05% |
6,000 |
| 2025/7/9 |
1,823 |
1,844 |
1,807 |
1,843 |
+1.04% |
6,500 |
| 2025/7/8 |
1,803 |
1,826 |
1,801 |
1,824 |
+1.33% |
2,200 |
| 2025/7/7 |
1,805 |
1,844 |
1,799 |
1,800 |
+0.22% |
6,700 |
| 2025/7/4 |
1,831 |
1,843 |
1,796 |
1,796 |
-1.86% |
10,300 |
| 2025/7/3 |
1,849 |
1,849 |
1,822 |
1,830 |
-0.27% |
5,900 |
| 2025/7/2 |
1,848 |
1,850 |
1,830 |
1,835 |
-0.70% |
3,800 |
| 2025/7/1 |
1,836 |
1,850 |
1,835 |
1,848 |
+0.76% |
5,700 |
| 2025/6/30 |
1,825 |
1,846 |
1,820 |
1,834 |
+0.55% |
6,100 |
| 2025/6/27 |
1,819 |
1,827 |
1,796 |
1,824 |
+0.83% |
6,200 |
| 2025/6/26 |
1,835 |
1,835 |
1,789 |
1,809 |
-0.22% |
10,700 |
| 2025/6/25 |
1,792 |
1,838 |
1,792 |
1,813 |
+2.60% |
10,800 |
| 2025/6/24 |
1,773 |
1,800 |
1,767 |
1,767 |
-0.34% |
6,900 |
| 2025/6/23 |
1,792 |
1,793 |
1,751 |
1,773 |
-0.67% |
9,300 |
| 2025/6/20 |
1,793 |
1,795 |
1,755 |
1,785 |
+0.00% |
5,400 |
| 2025/6/19 |
1,750 |
1,800 |
1,750 |
1,785 |
+2.18% |
9,200 |
| 2025/6/18 |
1,740 |
1,747 |
1,740 |
1,747 |
+0.87% |
2,500 |
| 2025/6/17 |
1,739 |
1,740 |
1,732 |
1,732 |
-0.06% |
2,700 |
| 2025/6/16 |
1,731 |
1,733 |
1,727 |
1,733 |
+1.52% |
2,900 |
| 2025/6/13 |
1,733 |
1,735 |
1,707 |
1,707 |
-0.70% |
4,300 |
| 2025/6/12 |
1,707 |
1,724 |
1,707 |
1,719 |
+0.17% |
4,000 |
| 2025/6/11 |
1,710 |
1,716 |
1,706 |
1,716 |
+0.47% |
5,500 |
| 2025/6/10 |
1,694 |
1,708 |
1,694 |
1,708 |
+0.89% |
3,600 |
| 2025/6/9 |
1,701 |
1,705 |
1,692 |
1,693 |
+0.06% |
8,500 |
| 2025/6/6 |
1,705 |
1,705 |
1,692 |
1,692 |
+0.06% |
3,900 |
| 2025/6/5 |
1,695 |
1,716 |
1,691 |
1,691 |
-0.24% |
13,500 |
| 2025/6/4 |
1,701 |
1,715 |
1,693 |
1,695 |
-0.47% |
15,000 |
| 2025/6/3 |
1,731 |
1,734 |
1,700 |
1,703 |
-2.01% |
20,200 |
| 2025/6/2 |
1,762 |
1,784 |
1,726 |
1,738 |
-1.36% |
18,400 |
| 2025/5/30 |
1,750 |
1,764 |
1,746 |
1,762 |
+0.46% |
8,000 |
| 2025/5/29 |
1,768 |
1,768 |
1,753 |
1,754 |
-0.40% |
7,400 |
| 2025/5/28 |
1,770 |
1,778 |
1,759 |
1,761 |
+0.00% |
9,200 |
| 2025/5/27 |
1,759 |
1,762 |
1,750 |
1,761 |
-0.06% |
14,400 |
| 2025/5/26 |
1,770 |
1,790 |
1,746 |
1,762 |
-0.45% |
19,900 |
| 2025/5/23 |
1,775 |
1,789 |
1,765 |
1,770 |
-1.12% |
12,600 |
| 2025/5/22 |
1,788 |
1,808 |
1,770 |
1,790 |
+0.06% |
14,100 |
| 2025/5/21 |
1,805 |
1,830 |
1,785 |
1,789 |
+0.11% |
30,800 |
| 2025/5/20 |
1,800 |
1,850 |
1,776 |
1,787 |
+1.13% |
51,700 |
| 2025/5/19 |
1,717 |
1,789 |
1,695 |
1,767 |
+8.54% |
134,400 |
| 2025/5/16 |
1,628 |
1,628 |
1,559 |
1,628 |
+22.59% |
187,700 |
| 2025/5/15 |
1,364 |
1,383 |
1,328 |
1,328 |
-3.49% |
6,800 |
| 2025/5/14 |
1,398 |
1,403 |
1,370 |
1,376 |
-1.57% |
4,500 |
| 2025/5/13 |
1,410 |
1,415 |
1,390 |
1,398 |
-0.71% |
5,600 |
| 2025/5/12 |
1,412 |
1,420 |
1,393 |
1,408 |
-0.85% |
4,900 |
| 2025/5/9 |
1,416 |
1,420 |
1,400 |
1,420 |
+2.45% |
14,200 |
| 2025/5/8 |
1,413 |
1,415 |
1,384 |
1,386 |
-1.63% |
4,900 |
| 2025/5/7 |
1,393 |
1,409 |
1,389 |
1,409 |
+2.18% |
13,700 |
| 2025/5/2 |
1,292 |
1,379 |
1,292 |
1,379 |
+6.40% |
17,600 |
| 2025/5/1 |
1,282 |
1,319 |
1,282 |
1,296 |
+1.09% |
6,000 |
| 2025/4/30 |
1,272 |
1,307 |
1,272 |
1,282 |
+0.79% |
4,700 |
| 2025/4/28 |
1,295 |
1,311 |
1,269 |
1,272 |
-1.70% |
4,100 |
| 2025/4/25 |
1,308 |
1,308 |
1,280 |
1,294 |
+0.31% |
3,000 |
| 2025/4/24 |
1,318 |
1,318 |
1,290 |
1,290 |
-1.83% |
11,000 |
| 2025/4/23 |
1,300 |
1,372 |
1,296 |
1,314 |
-0.30% |
41,000 |
| 2025/4/22 |
1,315 |
1,321 |
1,299 |
1,318 |
+0.23% |
4,700 |
| 2025/4/21 |
1,345 |
1,366 |
1,289 |
1,315 |
-1.57% |
7,900 |
| 2025/4/18 |
1,308 |
1,352 |
1,305 |
1,336 |
+2.14% |
6,800 |
| 2025/4/17 |
1,275 |
1,311 |
1,272 |
1,308 |
+1.32% |
9,700 |
| 2025/4/16 |
1,239 |
1,299 |
1,220 |
1,291 |
+4.53% |
23,200 |
| 2025/4/15 |
1,223 |
1,238 |
1,223 |
1,235 |
+0.98% |
6,000 |
| 2025/4/14 |
1,239 |
1,239 |
1,223 |
1,223 |
+0.00% |
3,900 |
| 2025/4/11 |
1,189 |
1,232 |
1,189 |
1,223 |
-0.73% |
7,900 |
| 2025/4/10 |
1,205 |
1,240 |
1,188 |
1,232 |
+8.83% |
20,600 |
| 2025/4/9 |
1,160 |
1,160 |
1,130 |
1,132 |
-2.08% |
9,900 |
| 2025/4/8 |
1,146 |
1,185 |
1,146 |
1,156 |
+5.57% |
20,500 |
| 2025/4/7 |
1,082 |
1,156 |
1,070 |
1,095 |
-7.91% |
46,200 |
| 2025/4/4 |
1,215 |
1,215 |
1,167 |
1,189 |
-4.50% |
38,300 |
| 2025/4/3 |
1,208 |
1,248 |
1,202 |
1,245 |
+0.57% |
23,800 |
| 2025/4/2 |
1,290 |
1,291 |
1,238 |
1,238 |
-4.77% |
14,300 |
| 2025/4/1 |
1,286 |
1,310 |
1,280 |
1,300 |
+1.09% |
12,500 |
| 2025/3/31 |
1,300 |
1,300 |
1,269 |
1,286 |
-1.83% |
72,800 |
| 2025/3/28 |
1,348 |
1,348 |
1,303 |
1,310 |
-7.42% |
114,500 |
| 2025/3/27 |
1,415 |
1,429 |
1,415 |
1,415 |
-0.14% |
32,600 |
| 2025/3/26 |
1,410 |
1,425 |
1,404 |
1,417 |
+0.93% |
17,300 |
| 2025/3/25 |
1,410 |
1,427 |
1,401 |
1,404 |
-0.57% |
22,400 |
| 2025/3/24 |
1,466 |
1,466 |
1,391 |
1,412 |
-3.62% |
81,400 |
| 2025/3/21 |
1,529 |
1,538 |
1,465 |
1,465 |
-3.43% |
84,500 |
| 2025/3/19 |
1,517 |
1,533 |
1,500 |
1,517 |
+0.00% |
33,300 |
| 2025/3/18 |
1,514 |
1,527 |
1,511 |
1,517 |
+0.20% |
15,900 |
| 2025/3/17 |
1,507 |
1,533 |
1,486 |
1,514 |
+1.00% |
29,700 |
| 2025/3/14 |
1,479 |
1,515 |
1,461 |
1,499 |
+1.28% |
21,700 |
| 2025/3/13 |
1,540 |
1,540 |
1,475 |
1,480 |
-2.57% |
23,200 |
| 2025/3/12 |
1,500 |
1,525 |
1,494 |
1,519 |
+0.93% |
8,300 |
| 2025/3/11 |
1,520 |
1,520 |
1,475 |
1,505 |
-1.76% |
22,500 |
| 2025/3/10 |
1,559 |
1,560 |
1,528 |
1,532 |
-0.71% |
13,400 |
| 2025/3/7 |
1,501 |
1,559 |
1,501 |
1,543 |
+0.13% |
23,400 |
| 2025/3/6 |
1,569 |
1,575 |
1,526 |
1,541 |
-1.78% |
27,400 |
| 2025/3/5 |
1,561 |
1,578 |
1,554 |
1,569 |
-0.38% |
19,100 |
| 2025/3/4 |
1,571 |
1,591 |
1,558 |
1,575 |
-1.38% |
46,800 |
| 2025/3/3 |
1,604 |
1,604 |
1,530 |
1,597 |
-3.39% |
127,400 |
| 2025/2/28 |
1,689 |
1,723 |
1,571 |
1,653 |
+22.54% |
563,600 |
| 2025/2/27 |
1,349 |
1,349 |
1,349 |
1,349 |
+28.60% |
6,900 |
| 2025/2/26 |
1,049 |
1,049 |
1,049 |
1,049 |
+16.69% |
5,500 |
| 2025/2/25 |
880 |
899 |
880 |
899 |
+2.04% |
600 |
| 2025/2/21 |
892 |
892 |
881 |
881 |
+0.46% |
300 |
| 2025/2/20 |
875 |
877 |
875 |
877 |
+0.11% |
200 |
| 2025/2/19 |
890 |
890 |
876 |
876 |
-1.57% |
1,600 |
| 2025/2/18 |
917 |
921 |
890 |
890 |
+0.34% |
50,200 |
| 2025/2/17 |
913 |
913 |
883 |
887 |
-1.22% |
1,700 |
| 2025/2/14 |
884 |
898 |
884 |
898 |
+0.11% |
700 |
| 2025/2/13 |
892 |
897 |
892 |
897 |
+2.28% |
400 |
| 2025/2/12 |
895 |
896 |
877 |
877 |
-0.90% |
6,100 |
| 2025/2/7 |
886 |
886 |
871 |
885 |
+2.19% |
1,700 |
|
