| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
1,365 |
1,409 |
1,363 |
1,399 |
+1.30% |
576,700 |
| 2025/8/1 |
1,377 |
1,390 |
1,376 |
1,381 |
+0.95% |
289,400 |
| 2025/7/31 |
1,377 |
1,389 |
1,362 |
1,368 |
-0.51% |
332,700 |
| 2025/7/30 |
1,360 |
1,381 |
1,355 |
1,375 |
+1.63% |
358,900 |
| 2025/7/29 |
1,347 |
1,360 |
1,344 |
1,353 |
-0.15% |
429,800 |
| 2025/7/28 |
1,375 |
1,378 |
1,355 |
1,355 |
-1.24% |
320,400 |
| 2025/7/25 |
1,380 |
1,382 |
1,369 |
1,372 |
-0.51% |
136,300 |
| 2025/7/24 |
1,379 |
1,379 |
1,366 |
1,379 |
+0.73% |
261,800 |
| 2025/7/23 |
1,348 |
1,373 |
1,343 |
1,369 |
+2.55% |
356,100 |
| 2025/7/22 |
1,330 |
1,341 |
1,329 |
1,335 |
+0.45% |
224,100 |
| 2025/7/18 |
1,348 |
1,350 |
1,329 |
1,329 |
-0.97% |
145,600 |
| 2025/7/17 |
1,330 |
1,342 |
1,323 |
1,342 |
+0.90% |
214,000 |
| 2025/7/16 |
1,353 |
1,360 |
1,330 |
1,330 |
-1.70% |
293,500 |
| 2025/7/15 |
1,363 |
1,367 |
1,353 |
1,353 |
-0.81% |
256,800 |
| 2025/7/14 |
1,358 |
1,365 |
1,352 |
1,364 |
+0.81% |
217,300 |
| 2025/7/11 |
1,359 |
1,376 |
1,353 |
1,353 |
+0.00% |
243,000 |
| 2025/7/10 |
1,360 |
1,361 |
1,342 |
1,353 |
+0.00% |
286,700 |
| 2025/7/9 |
1,356 |
1,362 |
1,346 |
1,353 |
-0.15% |
216,500 |
| 2025/7/8 |
1,344 |
1,362 |
1,344 |
1,355 |
+0.82% |
245,700 |
| 2025/7/7 |
1,351 |
1,357 |
1,340 |
1,344 |
-1.10% |
269,100 |
| 2025/7/4 |
1,360 |
1,368 |
1,358 |
1,359 |
-0.07% |
183,700 |
| 2025/7/3 |
1,363 |
1,370 |
1,358 |
1,360 |
-0.22% |
145,800 |
| 2025/7/2 |
1,350 |
1,373 |
1,336 |
1,363 |
+0.52% |
407,000 |
| 2025/7/1 |
1,369 |
1,375 |
1,356 |
1,356 |
-0.95% |
362,900 |
| 2025/6/30 |
1,391 |
1,395 |
1,369 |
1,369 |
-1.01% |
442,500 |
| 2025/6/27 |
1,380 |
1,383 |
1,369 |
1,383 |
+1.02% |
289,000 |
| 2025/6/26 |
1,373 |
1,376 |
1,360 |
1,369 |
-0.15% |
324,800 |
| 2025/6/25 |
1,374 |
1,379 |
1,368 |
1,371 |
+0.07% |
136,300 |
| 2025/6/24 |
1,378 |
1,385 |
1,353 |
1,370 |
-0.22% |
366,400 |
| 2025/6/23 |
1,352 |
1,378 |
1,352 |
1,373 |
+0.37% |
228,900 |
| 2025/6/20 |
1,400 |
1,400 |
1,368 |
1,368 |
-2.84% |
474,700 |
| 2025/6/19 |
1,422 |
1,423 |
1,404 |
1,408 |
-0.71% |
238,500 |
| 2025/6/18 |
1,416 |
1,435 |
1,411 |
1,418 |
-0.49% |
155,600 |
| 2025/6/17 |
1,410 |
1,425 |
1,406 |
1,425 |
+0.99% |
179,600 |
| 2025/6/16 |
1,410 |
1,423 |
1,410 |
1,411 |
+0.71% |
208,200 |
| 2025/6/13 |
1,418 |
1,424 |
1,394 |
1,401 |
-1.68% |
315,700 |
| 2025/6/12 |
1,415 |
1,434 |
1,413 |
1,425 |
+0.28% |
226,400 |
| 2025/6/11 |
1,427 |
1,430 |
1,401 |
1,421 |
-0.49% |
181,900 |
| 2025/6/10 |
1,430 |
1,435 |
1,411 |
1,428 |
+0.49% |
242,100 |
| 2025/6/9 |
1,394 |
1,431 |
1,389 |
1,421 |
+2.97% |
259,800 |
| 2025/6/6 |
1,350 |
1,387 |
1,350 |
1,380 |
+2.22% |
337,000 |
| 2025/6/5 |
1,325 |
1,351 |
1,325 |
1,350 |
+1.20% |
290,500 |
| 2025/6/4 |
1,333 |
1,349 |
1,331 |
1,334 |
+0.00% |
164,100 |
| 2025/6/3 |
1,333 |
1,355 |
1,329 |
1,334 |
-0.52% |
165,100 |
| 2025/6/2 |
1,349 |
1,354 |
1,321 |
1,341 |
-0.45% |
253,500 |
| 2025/5/30 |
1,332 |
1,353 |
1,326 |
1,347 |
+0.67% |
251,100 |
| 2025/5/29 |
1,327 |
1,343 |
1,326 |
1,338 |
+0.90% |
168,000 |
| 2025/5/28 |
1,336 |
1,341 |
1,325 |
1,326 |
+0.38% |
183,700 |
| 2025/5/27 |
1,328 |
1,334 |
1,320 |
1,321 |
-1.64% |
175,900 |
| 2025/5/26 |
1,310 |
1,343 |
1,309 |
1,343 |
+2.05% |
223,900 |
| 2025/5/23 |
1,316 |
1,330 |
1,316 |
1,316 |
-0.45% |
288,300 |
| 2025/5/22 |
1,294 |
1,332 |
1,291 |
1,322 |
+0.30% |
366,000 |
| 2025/5/21 |
1,338 |
1,343 |
1,318 |
1,318 |
-2.23% |
416,600 |
| 2025/5/20 |
1,345 |
1,366 |
1,334 |
1,348 |
+0.15% |
364,300 |
| 2025/5/19 |
1,339 |
1,353 |
1,325 |
1,346 |
-0.59% |
542,900 |
| 2025/5/16 |
1,355 |
1,391 |
1,338 |
1,354 |
-10.03% |
888,400 |
| 2025/5/15 |
1,533 |
1,548 |
1,503 |
1,505 |
-3.90% |
428,500 |
| 2025/5/14 |
1,550 |
1,569 |
1,528 |
1,566 |
+0.77% |
302,200 |
| 2025/5/13 |
1,580 |
1,587 |
1,554 |
1,554 |
-0.64% |
256,200 |
| 2025/5/12 |
1,565 |
1,573 |
1,547 |
1,564 |
+1.03% |
272,400 |
| 2025/5/9 |
1,543 |
1,559 |
1,536 |
1,548 |
+0.39% |
302,000 |
| 2025/5/8 |
1,535 |
1,548 |
1,506 |
1,542 |
-0.06% |
295,000 |
| 2025/5/7 |
1,525 |
1,549 |
1,519 |
1,543 |
+1.18% |
224,200 |
| 2025/5/2 |
1,524 |
1,533 |
1,500 |
1,525 |
+0.07% |
206,300 |
| 2025/5/1 |
1,541 |
1,550 |
1,522 |
1,524 |
-1.04% |
164,200 |
| 2025/4/30 |
1,549 |
1,553 |
1,526 |
1,540 |
-0.90% |
175,600 |
| 2025/4/28 |
1,563 |
1,569 |
1,544 |
1,554 |
+0.26% |
263,200 |
| 2025/4/25 |
1,547 |
1,564 |
1,542 |
1,550 |
+0.71% |
255,000 |
| 2025/4/24 |
1,555 |
1,566 |
1,533 |
1,539 |
+0.26% |
187,700 |
| 2025/4/23 |
1,548 |
1,551 |
1,528 |
1,535 |
+0.52% |
206,500 |
| 2025/4/22 |
1,529 |
1,558 |
1,518 |
1,527 |
+0.13% |
206,700 |
| 2025/4/21 |
1,535 |
1,552 |
1,513 |
1,525 |
-0.91% |
171,800 |
| 2025/4/18 |
1,510 |
1,543 |
1,507 |
1,539 |
+2.67% |
191,100 |
| 2025/4/17 |
1,493 |
1,507 |
1,484 |
1,499 |
+1.08% |
200,100 |
| 2025/4/16 |
1,502 |
1,508 |
1,471 |
1,483 |
-1.26% |
201,200 |
| 2025/4/15 |
1,523 |
1,534 |
1,494 |
1,502 |
+0.33% |
280,000 |
| 2025/4/14 |
1,454 |
1,508 |
1,445 |
1,497 |
+6.02% |
349,000 |
| 2025/4/11 |
1,364 |
1,426 |
1,351 |
1,412 |
-0.07% |
304,000 |
| 2025/4/10 |
1,457 |
1,457 |
1,402 |
1,413 |
+5.68% |
388,100 |
| 2025/4/9 |
1,360 |
1,364 |
1,314 |
1,337 |
-4.64% |
468,300 |
| 2025/4/8 |
1,338 |
1,403 |
1,338 |
1,402 |
+9.70% |
454,300 |
| 2025/4/7 |
1,280 |
1,327 |
1,250 |
1,278 |
-10.57% |
810,100 |
| 2025/4/4 |
1,485 |
1,489 |
1,386 |
1,429 |
-6.05% |
664,700 |
| 2025/4/3 |
1,477 |
1,523 |
1,475 |
1,521 |
-2.31% |
421,000 |
| 2025/4/2 |
1,586 |
1,586 |
1,548 |
1,557 |
-0.89% |
230,000 |
| 2025/4/1 |
1,625 |
1,633 |
1,571 |
1,571 |
-2.90% |
273,200 |
| 2025/3/31 |
1,645 |
1,654 |
1,618 |
1,618 |
-4.66% |
440,300 |
| 2025/3/28 |
1,700 |
1,727 |
1,692 |
1,697 |
-1.11% |
429,700 |
| 2025/3/27 |
1,711 |
1,736 |
1,699 |
1,716 |
+0.41% |
579,000 |
| 2025/3/26 |
1,691 |
1,716 |
1,685 |
1,709 |
+2.21% |
460,600 |
| 2025/3/25 |
1,700 |
1,700 |
1,655 |
1,672 |
-1.12% |
322,700 |
| 2025/3/24 |
1,698 |
1,698 |
1,671 |
1,691 |
+0.96% |
411,800 |
| 2025/3/21 |
1,672 |
1,698 |
1,660 |
1,675 |
+0.18% |
471,300 |
| 2025/3/19 |
1,655 |
1,693 |
1,654 |
1,672 |
+2.20% |
479,900 |
| 2025/3/18 |
1,621 |
1,652 |
1,618 |
1,636 |
+0.99% |
488,800 |
| 2025/3/17 |
1,616 |
1,628 |
1,604 |
1,620 |
+0.31% |
495,000 |
| 2025/3/14 |
1,672 |
1,673 |
1,611 |
1,615 |
-4.44% |
610,600 |
| 2025/3/13 |
1,709 |
1,714 |
1,690 |
1,690 |
+0.30% |
420,700 |
| 2025/3/12 |
1,700 |
1,729 |
1,685 |
1,685 |
-0.88% |
739,700 |
| 2025/3/11 |
1,700 |
1,720 |
1,683 |
1,700 |
+1.13% |
1,202,600 |
| 2025/3/10 |
1,728 |
1,734 |
1,666 |
1,681 |
-2.72% |
534,800 |
| 2025/3/7 |
1,719 |
1,738 |
1,707 |
1,728 |
-0.92% |
536,800 |
| 2025/3/6 |
1,755 |
1,767 |
1,738 |
1,744 |
-0.34% |
580,500 |
| 2025/3/5 |
1,706 |
1,752 |
1,702 |
1,750 |
+2.58% |
633,700 |
| 2025/3/4 |
1,706 |
1,721 |
1,679 |
1,706 |
-0.18% |
657,000 |
| 2025/3/3 |
1,660 |
1,715 |
1,656 |
1,709 |
+4.59% |
664,700 |
| 2025/2/28 |
1,642 |
1,644 |
1,617 |
1,634 |
-1.74% |
615,500 |
| 2025/2/27 |
1,602 |
1,663 |
1,594 |
1,663 |
+4.33% |
841,300 |
| 2025/2/26 |
1,586 |
1,603 |
1,560 |
1,594 |
+3.10% |
859,000 |
| 2025/2/25 |
1,545 |
1,592 |
1,529 |
1,546 |
+2.59% |
704,700 |
| 2025/2/21 |
1,522 |
1,549 |
1,504 |
1,507 |
-0.72% |
444,900 |
| 2025/2/20 |
1,579 |
1,580 |
1,513 |
1,518 |
-3.50% |
310,900 |
| 2025/2/19 |
1,576 |
1,606 |
1,563 |
1,573 |
+0.90% |
348,000 |
| 2025/2/18 |
1,535 |
1,580 |
1,535 |
1,559 |
+4.35% |
490,600 |
| 2025/2/17 |
1,569 |
1,593 |
1,494 |
1,494 |
+0.81% |
744,900 |
| 2025/2/14 |
1,551 |
1,556 |
1,482 |
1,482 |
-4.26% |
588,500 |
| 2025/2/13 |
1,545 |
1,560 |
1,529 |
1,548 |
+0.52% |
375,000 |
| 2025/2/12 |
1,497 |
1,543 |
1,489 |
1,540 |
+3.22% |
365,100 |
| 2025/2/10 |
1,490 |
1,506 |
1,479 |
1,492 |
+0.88% |
315,900 |
| 2025/2/7 |
1,475 |
1,491 |
1,466 |
1,479 |
+0.14% |
352,300 |
| 2025/2/6 |
1,485 |
1,512 |
1,474 |
1,477 |
-0.54% |
305,900 |
| 2025/2/5 |
1,485 |
1,493 |
1,458 |
1,485 |
-0.13% |
572,500 |
| 2025/2/4 |
1,535 |
1,543 |
1,487 |
1,487 |
-2.56% |
654,300 |
|
