日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,546 |
1,559 |
1,530 |
1,530 |
-1.03% |
4,600 |
2025/8/7 |
1,551 |
1,572 |
1,540 |
1,546 |
-0.32% |
5,200 |
2025/8/6 |
1,569 |
1,569 |
1,550 |
1,551 |
+0.19% |
2,900 |
2025/8/5 |
1,587 |
1,587 |
1,546 |
1,548 |
-2.09% |
13,300 |
2025/8/4 |
1,613 |
1,613 |
1,572 |
1,581 |
-3.83% |
12,600 |
2025/8/1 |
1,574 |
1,649 |
1,572 |
1,644 |
-5.79% |
20,400 |
2025/7/31 |
1,697 |
1,745 |
1,677 |
1,745 |
+2.71% |
9,200 |
2025/7/30 |
1,686 |
1,700 |
1,659 |
1,699 |
+0.65% |
7,700 |
2025/7/29 |
1,655 |
1,689 |
1,655 |
1,688 |
-0.06% |
4,700 |
2025/7/28 |
1,650 |
1,694 |
1,638 |
1,689 |
+2.36% |
10,400 |
2025/7/25 |
1,664 |
1,664 |
1,642 |
1,650 |
+0.30% |
6,900 |
2025/7/24 |
1,625 |
1,655 |
1,625 |
1,645 |
+1.42% |
4,200 |
2025/7/23 |
1,641 |
1,648 |
1,611 |
1,622 |
-1.16% |
12,100 |
2025/7/22 |
1,670 |
1,680 |
1,640 |
1,641 |
-1.91% |
9,800 |
2025/7/18 |
1,781 |
1,782 |
1,630 |
1,673 |
-3.29% |
51,500 |
2025/7/17 |
1,550 |
1,810 |
1,550 |
1,730 |
+14.57% |
192,300 |
2025/7/16 |
1,520 |
1,539 |
1,485 |
1,510 |
-0.66% |
11,600 |
2025/7/15 |
1,602 |
1,603 |
1,520 |
1,520 |
-5.30% |
16,400 |
2025/7/14 |
1,605 |
1,630 |
1,600 |
1,605 |
-0.06% |
4,700 |
2025/7/11 |
1,673 |
1,676 |
1,606 |
1,606 |
-3.14% |
10,600 |
2025/7/10 |
1,670 |
1,679 |
1,650 |
1,658 |
+1.72% |
5,100 |
2025/7/9 |
1,631 |
1,649 |
1,626 |
1,630 |
+0.00% |
4,700 |
2025/7/8 |
1,647 |
1,663 |
1,626 |
1,630 |
-1.21% |
5,400 |
2025/7/7 |
1,568 |
1,676 |
1,550 |
1,650 |
+2.61% |
25,300 |
2025/7/4 |
1,613 |
1,622 |
1,592 |
1,608 |
+1.01% |
6,100 |
2025/7/3 |
1,600 |
1,629 |
1,570 |
1,592 |
+0.06% |
10,500 |
2025/7/2 |
1,694 |
1,694 |
1,591 |
1,591 |
-6.41% |
16,300 |
2025/7/1 |
1,623 |
1,718 |
1,618 |
1,700 |
+3.03% |
15,200 |
2025/6/30 |
1,609 |
1,677 |
1,605 |
1,650 |
+3.00% |
25,300 |
2025/6/27 |
1,647 |
1,735 |
1,601 |
1,602 |
-1.11% |
71,100 |
2025/6/26 |
1,822 |
1,823 |
1,620 |
1,620 |
-14.83% |
156,900 |
2025/6/25 |
1,850 |
2,162 |
1,755 |
1,902 |
+7.95% |
969,900 |
2025/6/24 |
1,575 |
1,762 |
1,555 |
1,762 |
+20.52% |
34,800 |
2025/6/23 |
1,467 |
1,467 |
1,462 |
1,462 |
-1.75% |
800 |
2025/6/20 |
1,510 |
1,523 |
1,483 |
1,488 |
-2.17% |
800 |
2025/6/19 |
1,491 |
1,521 |
1,470 |
1,521 |
+1.06% |
4,800 |
2025/6/18 |
1,506 |
1,531 |
1,505 |
1,505 |
-0.07% |
3,900 |
2025/6/17 |
1,550 |
1,576 |
1,500 |
1,506 |
-2.90% |
7,700 |
2025/6/16 |
1,542 |
1,580 |
1,542 |
1,551 |
+0.45% |
7,400 |
2025/6/13 |
1,549 |
1,573 |
1,544 |
1,544 |
-1.22% |
6,600 |
2025/6/12 |
1,500 |
1,580 |
1,500 |
1,563 |
+4.27% |
10,200 |
2025/6/11 |
1,498 |
1,499 |
1,473 |
1,499 |
+0.33% |
3,900 |
2025/6/10 |
1,450 |
1,494 |
1,450 |
1,494 |
+4.11% |
6,400 |
2025/6/9 |
1,401 |
1,435 |
1,400 |
1,435 |
+4.67% |
2,000 |
2025/6/6 |
1,410 |
1,440 |
1,371 |
1,371 |
-4.79% |
12,300 |
2025/6/5 |
1,390 |
1,440 |
1,386 |
1,440 |
+2.93% |
8,200 |
2025/6/4 |
1,384 |
1,401 |
1,377 |
1,399 |
+1.08% |
2,300 |
2025/6/3 |
1,356 |
1,386 |
1,356 |
1,384 |
-0.14% |
1,600 |
2025/6/2 |
1,385 |
1,386 |
1,360 |
1,386 |
+0.07% |
1,800 |
2025/5/30 |
1,358 |
1,385 |
1,358 |
1,385 |
+1.17% |
300 |
2025/5/29 |
1,389 |
1,389 |
1,346 |
1,369 |
-1.44% |
3,800 |
2025/5/28 |
1,398 |
1,398 |
1,368 |
1,389 |
-0.07% |
4,200 |
2025/5/27 |
1,400 |
1,400 |
1,380 |
1,390 |
+1.46% |
1,100 |
2025/5/26 |
1,371 |
1,375 |
1,366 |
1,370 |
+0.37% |
4,000 |
2025/5/23 |
1,280 |
1,372 |
1,280 |
1,365 |
+6.06% |
9,700 |
2025/5/22 |
1,255 |
1,291 |
1,227 |
1,287 |
+2.55% |
2,800 |
2025/5/21 |
1,252 |
1,255 |
1,252 |
1,255 |
+0.24% |
600 |
2025/5/20 |
1,250 |
1,310 |
1,250 |
1,252 |
+0.08% |
1,600 |
2025/5/19 |
1,270 |
1,270 |
1,251 |
1,251 |
-1.50% |
2,100 |
2025/5/16 |
1,253 |
1,270 |
1,253 |
1,270 |
-1.01% |
1,200 |
2025/5/15 |
1,295 |
1,295 |
1,250 |
1,283 |
-3.17% |
7,100 |
2025/5/14 |
1,341 |
1,344 |
1,302 |
1,325 |
+0.23% |
4,300 |
2025/5/13 |
1,290 |
1,322 |
1,272 |
1,322 |
+1.30% |
3,500 |
2025/5/12 |
1,281 |
1,305 |
1,281 |
1,305 |
+1.87% |
1,900 |
2025/5/9 |
1,240 |
1,281 |
1,240 |
1,281 |
+3.64% |
600 |
2025/5/8 |
1,226 |
1,236 |
1,226 |
1,236 |
+1.15% |
500 |
2025/5/7 |
1,242 |
1,242 |
1,212 |
1,222 |
+0.83% |
400 |
2025/5/2 |
1,207 |
1,306 |
1,191 |
1,212 |
+0.08% |
11,500 |
2025/5/1 |
1,248 |
1,248 |
1,170 |
1,211 |
-2.81% |
5,900 |
2025/4/30 |
1,270 |
1,271 |
1,246 |
1,246 |
-1.74% |
800 |
2025/4/28 |
1,265 |
1,268 |
1,265 |
1,268 |
-2.08% |
300 |
2025/4/25 |
1,315 |
1,315 |
1,295 |
1,295 |
+0.78% |
700 |
2025/4/24 |
1,285 |
1,285 |
1,285 |
1,285 |
-0.16% |
100 |
2025/4/23 |
1,269 |
1,288 |
1,269 |
1,287 |
+2.63% |
400 |
2025/4/22 |
1,250 |
1,323 |
1,240 |
1,254 |
+1.05% |
16,500 |
2025/4/21 |
1,228 |
1,241 |
1,228 |
1,241 |
+1.06% |
200 |
2025/4/18 |
1,253 |
1,275 |
1,215 |
1,228 |
+1.91% |
1,900 |
2025/4/17 |
1,220 |
1,220 |
1,205 |
1,205 |
+1.26% |
900 |
2025/4/16 |
1,193 |
1,207 |
1,180 |
1,190 |
-2.46% |
2,500 |
2025/4/15 |
1,235 |
1,239 |
1,220 |
1,220 |
-1.21% |
2,500 |
2025/4/14 |
1,219 |
1,279 |
1,219 |
1,235 |
+2.07% |
1,900 |
2025/4/11 |
1,081 |
1,210 |
1,081 |
1,210 |
+8.72% |
4,200 |
2025/4/10 |
1,100 |
1,130 |
1,083 |
1,113 |
+9.98% |
2,500 |
2025/4/9 |
1,029 |
1,029 |
1,005 |
1,012 |
-1.94% |
2,400 |
2025/4/8 |
1,031 |
1,059 |
1,006 |
1,032 |
+3.10% |
3,500 |
2025/4/7 |
1,098 |
1,098 |
957 |
1,001 |
-11.73% |
17,900 |
2025/4/4 |
1,181 |
1,181 |
1,131 |
1,134 |
-5.89% |
6,800 |
2025/4/3 |
1,245 |
1,245 |
1,198 |
1,205 |
-5.49% |
6,000 |
2025/4/2 |
1,280 |
1,299 |
1,275 |
1,275 |
-0.23% |
1,500 |
2025/4/1 |
1,276 |
1,308 |
1,276 |
1,278 |
-1.62% |
1,300 |
2025/3/31 |
1,363 |
1,363 |
1,265 |
1,299 |
-5.18% |
9,700 |
2025/3/28 |
1,357 |
1,373 |
1,357 |
1,370 |
-1.93% |
900 |
2025/3/27 |
1,400 |
1,400 |
1,397 |
1,397 |
-0.21% |
200 |
2025/3/26 |
1,404 |
1,405 |
1,400 |
1,400 |
-0.28% |
700 |
2025/3/25 |
1,405 |
1,405 |
1,397 |
1,404 |
+2.41% |
1,000 |
2025/3/24 |
1,405 |
1,417 |
1,350 |
1,371 |
-2.42% |
1,400 |
2025/3/19 |
1,399 |
1,405 |
1,399 |
1,405 |
+0.00% |
500 |
2025/3/18 |
1,400 |
1,420 |
1,400 |
1,405 |
+0.43% |
600 |
2025/3/17 |
1,388 |
1,470 |
1,385 |
1,399 |
+0.79% |
2,300 |
2025/3/14 |
1,338 |
1,388 |
1,336 |
1,388 |
+3.74% |
1,600 |
2025/3/13 |
1,336 |
1,338 |
1,336 |
1,338 |
+0.75% |
400 |
2025/3/12 |
1,340 |
1,340 |
1,328 |
1,328 |
-0.90% |
200 |
2025/3/11 |
1,340 |
1,340 |
1,331 |
1,340 |
-0.81% |
300 |
2025/3/10 |
1,335 |
1,351 |
1,335 |
1,351 |
+0.90% |
500 |
2025/3/7 |
1,339 |
1,339 |
1,310 |
1,339 |
-0.81% |
1,600 |
2025/3/6 |
1,330 |
1,350 |
1,330 |
1,350 |
+0.75% |
600 |
2025/3/5 |
1,340 |
1,340 |
1,340 |
1,340 |
+0.60% |
500 |
2025/3/4 |
1,318 |
1,333 |
1,318 |
1,332 |
+0.15% |
900 |
2025/3/3 |
1,327 |
1,330 |
1,316 |
1,330 |
+0.23% |
1,200 |
2025/2/28 |
1,352 |
1,367 |
1,310 |
1,327 |
-2.93% |
2,500 |
2025/2/27 |
1,348 |
1,380 |
1,348 |
1,367 |
+0.81% |
1,500 |
2025/2/26 |
1,386 |
1,386 |
1,337 |
1,356 |
-2.16% |
1,900 |
2025/2/25 |
1,421 |
1,421 |
1,386 |
1,386 |
-1.21% |
2,300 |
2025/2/21 |
1,400 |
1,419 |
1,400 |
1,403 |
+0.21% |
2,600 |
2025/2/20 |
1,412 |
1,416 |
1,400 |
1,400 |
-0.92% |
2,400 |
2025/2/19 |
1,400 |
1,430 |
1,400 |
1,413 |
-0.42% |
1,300 |
2025/2/18 |
1,409 |
1,419 |
1,400 |
1,419 |
+0.71% |
1,100 |
2025/2/17 |
1,465 |
1,465 |
1,407 |
1,409 |
-3.95% |
1,900 |
2025/2/14 |
1,430 |
1,467 |
1,430 |
1,467 |
+0.48% |
1,000 |
2025/2/13 |
1,415 |
1,460 |
1,390 |
1,460 |
+3.11% |
5,500 |
2025/2/12 |
1,459 |
1,459 |
1,372 |
1,416 |
-3.01% |
4,600 |
2025/2/10 |
1,582 |
1,582 |
1,460 |
1,460 |
-5.32% |
6,900 |
2025/2/7 |
1,639 |
1,649 |
1,481 |
1,542 |
+3.56% |
25,000 |
|