日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/6 |
1,293 |
1,304 |
1,278 |
1,289 |
-1.15% |
24,900 |
2025/8/5 |
1,306 |
1,329 |
1,300 |
1,304 |
-2.10% |
19,900 |
2025/8/4 |
1,318 |
1,356 |
1,305 |
1,332 |
-1.91% |
21,000 |
2025/8/1 |
1,382 |
1,382 |
1,344 |
1,358 |
-1.74% |
9,500 |
2025/7/31 |
1,359 |
1,417 |
1,359 |
1,382 |
+2.07% |
38,400 |
2025/7/30 |
1,366 |
1,370 |
1,333 |
1,354 |
-0.73% |
23,500 |
2025/7/29 |
1,335 |
1,375 |
1,330 |
1,364 |
+2.40% |
38,700 |
2025/7/28 |
1,345 |
1,361 |
1,320 |
1,332 |
-0.97% |
32,800 |
2025/7/25 |
1,330 |
1,345 |
1,306 |
1,345 |
+1.59% |
25,300 |
2025/7/24 |
1,284 |
1,324 |
1,252 |
1,324 |
+4.25% |
32,600 |
2025/7/23 |
1,247 |
1,278 |
1,214 |
1,270 |
+1.60% |
28,100 |
2025/7/22 |
1,278 |
1,288 |
1,240 |
1,250 |
-1.03% |
20,700 |
2025/7/18 |
1,292 |
1,305 |
1,261 |
1,263 |
-2.09% |
30,300 |
2025/7/17 |
1,305 |
1,338 |
1,282 |
1,290 |
+1.18% |
50,900 |
2025/7/16 |
1,321 |
1,321 |
1,275 |
1,275 |
-3.85% |
65,400 |
2025/7/15 |
1,404 |
1,419 |
1,311 |
1,326 |
-5.56% |
59,400 |
2025/7/14 |
1,413 |
1,449 |
1,395 |
1,404 |
-0.64% |
17,300 |
2025/7/11 |
1,412 |
1,429 |
1,381 |
1,413 |
+0.00% |
13,800 |
2025/7/10 |
1,438 |
1,451 |
1,410 |
1,413 |
-1.74% |
22,600 |
2025/7/9 |
1,414 |
1,463 |
1,414 |
1,438 |
+2.35% |
24,500 |
2025/7/8 |
1,399 |
1,409 |
1,385 |
1,405 |
+1.59% |
8,500 |
2025/7/7 |
1,357 |
1,410 |
1,357 |
1,383 |
+0.95% |
9,200 |
2025/7/4 |
1,402 |
1,405 |
1,370 |
1,370 |
-0.15% |
12,700 |
2025/7/3 |
1,365 |
1,383 |
1,350 |
1,372 |
+0.51% |
30,300 |
2025/7/2 |
1,426 |
1,445 |
1,350 |
1,365 |
-8.14% |
87,300 |
2025/7/1 |
1,538 |
1,538 |
1,466 |
1,486 |
-4.01% |
42,400 |
2025/6/30 |
1,513 |
1,591 |
1,487 |
1,548 |
+4.38% |
59,500 |
2025/6/27 |
1,483 |
1,494 |
1,451 |
1,483 |
+2.06% |
30,800 |
2025/6/26 |
1,514 |
1,514 |
1,434 |
1,453 |
-4.09% |
44,200 |
2025/6/25 |
1,568 |
1,573 |
1,501 |
1,515 |
-1.81% |
30,400 |
2025/6/24 |
1,454 |
1,554 |
1,446 |
1,543 |
+7.08% |
56,800 |
2025/6/23 |
1,407 |
1,445 |
1,390 |
1,441 |
+1.41% |
28,300 |
2025/6/20 |
1,492 |
1,492 |
1,421 |
1,421 |
-5.14% |
54,800 |
2025/6/19 |
1,478 |
1,546 |
1,478 |
1,498 |
+1.35% |
37,100 |
2025/6/18 |
1,532 |
1,566 |
1,434 |
1,478 |
-4.40% |
115,600 |
2025/6/17 |
1,516 |
1,561 |
1,515 |
1,546 |
+3.34% |
37,700 |
2025/6/16 |
1,476 |
1,519 |
1,476 |
1,496 |
+0.94% |
31,100 |
2025/6/13 |
1,499 |
1,505 |
1,474 |
1,482 |
-2.11% |
43,800 |
2025/6/12 |
1,493 |
1,530 |
1,471 |
1,514 |
+2.30% |
51,900 |
2025/6/11 |
1,576 |
1,588 |
1,457 |
1,480 |
-6.09% |
76,800 |
2025/6/10 |
1,618 |
1,652 |
1,548 |
1,576 |
-3.02% |
70,400 |
2025/6/9 |
1,561 |
1,629 |
1,495 |
1,625 |
+4.91% |
69,800 |
2025/6/6 |
1,545 |
1,561 |
1,520 |
1,549 |
-1.40% |
73,200 |
2025/6/5 |
1,604 |
1,604 |
1,531 |
1,571 |
-1.94% |
76,400 |
2025/6/4 |
1,651 |
1,712 |
1,589 |
1,602 |
-2.97% |
62,800 |
2025/6/3 |
1,699 |
1,700 |
1,645 |
1,651 |
-2.71% |
32,400 |
2025/6/2 |
1,680 |
1,733 |
1,680 |
1,697 |
+1.19% |
42,300 |
2025/5/30 |
1,679 |
1,720 |
1,611 |
1,677 |
-2.44% |
93,700 |
2025/5/29 |
1,668 |
1,736 |
1,640 |
1,719 |
+5.14% |
81,600 |
2025/5/28 |
1,694 |
1,717 |
1,617 |
1,635 |
-3.08% |
70,900 |
2025/5/27 |
1,695 |
1,744 |
1,665 |
1,687 |
-0.76% |
69,200 |
2025/5/26 |
1,730 |
1,730 |
1,632 |
1,700 |
+0.00% |
66,200 |
2025/5/23 |
1,607 |
1,705 |
1,591 |
1,700 |
+4.74% |
89,100 |
2025/5/22 |
1,570 |
1,690 |
1,554 |
1,623 |
+1.69% |
111,500 |
2025/5/21 |
1,650 |
1,650 |
1,570 |
1,596 |
-3.62% |
123,200 |
2025/5/20 |
1,668 |
1,668 |
1,568 |
1,656 |
-1.31% |
118,600 |
2025/5/19 |
1,569 |
1,680 |
1,515 |
1,678 |
+7.22% |
158,400 |
2025/5/16 |
1,397 |
1,565 |
1,381 |
1,565 |
+12.03% |
308,600 |
2025/5/15 |
1,497 |
1,497 |
1,370 |
1,397 |
-3.39% |
184,700 |
2025/5/14 |
1,266 |
1,446 |
1,228 |
1,446 |
+26.18% |
633,200 |
2025/5/13 |
1,193 |
1,285 |
1,046 |
1,146 |
-2.72% |
304,500 |
2025/5/12 |
1,121 |
1,185 |
1,120 |
1,178 |
+5.18% |
41,800 |
2025/5/9 |
1,120 |
1,135 |
1,106 |
1,120 |
+0.00% |
12,400 |
2025/5/8 |
1,153 |
1,157 |
1,120 |
1,120 |
-3.36% |
11,900 |
2025/5/7 |
1,199 |
1,199 |
1,155 |
1,159 |
+1.76% |
23,700 |
2025/5/2 |
1,149 |
1,150 |
1,127 |
1,139 |
-0.96% |
12,300 |
2025/5/1 |
1,171 |
1,171 |
1,135 |
1,150 |
-0.35% |
8,900 |
2025/4/30 |
1,193 |
1,193 |
1,122 |
1,154 |
-0.77% |
26,400 |
2025/4/28 |
1,218 |
1,230 |
1,162 |
1,163 |
-3.57% |
37,900 |
2025/4/25 |
1,275 |
1,276 |
1,206 |
1,206 |
-4.06% |
50,600 |
2025/4/24 |
1,195 |
1,379 |
1,166 |
1,257 |
+5.63% |
271,500 |
2025/4/23 |
1,188 |
1,199 |
1,163 |
1,190 |
+1.45% |
19,700 |
2025/4/22 |
1,148 |
1,177 |
1,148 |
1,173 |
+1.30% |
11,600 |
2025/4/21 |
1,141 |
1,190 |
1,141 |
1,158 |
+1.58% |
19,500 |
2025/4/18 |
1,157 |
1,184 |
1,121 |
1,140 |
-1.81% |
32,700 |
2025/4/17 |
1,156 |
1,187 |
1,147 |
1,161 |
+0.35% |
23,300 |
2025/4/16 |
1,150 |
1,178 |
1,140 |
1,157 |
+0.87% |
56,400 |
2025/4/15 |
1,125 |
1,153 |
1,125 |
1,147 |
+1.50% |
31,200 |
2025/4/14 |
1,110 |
1,198 |
1,110 |
1,130 |
+2.36% |
67,800 |
2025/4/11 |
1,079 |
1,136 |
1,052 |
1,104 |
-0.36% |
44,200 |
2025/4/10 |
1,041 |
1,121 |
1,025 |
1,108 |
+12.95% |
84,200 |
2025/4/9 |
985 |
1,007 |
970 |
981 |
-3.35% |
26,600 |
2025/4/8 |
900 |
1,017 |
900 |
1,015 |
+17.07% |
71,200 |
2025/4/7 |
902 |
970 |
867 |
867 |
-16.23% |
93,000 |
2025/4/4 |
996 |
1,035 |
937 |
1,035 |
+2.78% |
86,100 |
2025/4/3 |
968 |
1,007 |
957 |
1,007 |
-0.40% |
21,700 |
2025/4/2 |
1,002 |
1,020 |
971 |
1,011 |
+1.00% |
18,100 |
2025/4/1 |
1,037 |
1,050 |
997 |
1,001 |
-0.60% |
24,200 |
2025/3/31 |
1,029 |
1,052 |
996 |
1,007 |
-4.10% |
42,000 |
2025/3/28 |
1,079 |
1,144 |
1,047 |
1,050 |
+0.10% |
73,200 |
2025/3/27 |
1,055 |
1,111 |
1,038 |
1,049 |
-1.13% |
61,300 |
2025/3/26 |
1,007 |
1,069 |
1,006 |
1,061 |
+5.36% |
48,400 |
2025/3/25 |
999 |
1,018 |
990 |
1,007 |
+1.61% |
12,300 |
2025/3/24 |
987 |
1,009 |
984 |
991 |
-0.40% |
24,900 |
2025/3/21 |
1,000 |
1,029 |
980 |
995 |
-0.40% |
43,700 |
2025/3/19 |
1,021 |
1,037 |
987 |
999 |
-1.28% |
21,800 |
2025/3/18 |
951 |
1,038 |
946 |
1,012 |
+5.97% |
99,700 |
2025/3/17 |
982 |
990 |
952 |
955 |
-2.25% |
33,400 |
2025/3/14 |
999 |
1,026 |
977 |
977 |
-2.88% |
40,400 |
2025/3/13 |
995 |
1,020 |
995 |
1,006 |
+1.82% |
21,900 |
2025/3/12 |
1,001 |
1,019 |
981 |
988 |
-1.10% |
58,600 |
2025/3/11 |
929 |
1,017 |
923 |
999 |
+5.83% |
75,500 |
2025/3/10 |
929 |
983 |
920 |
944 |
+0.32% |
58,400 |
2025/3/7 |
995 |
1,012 |
930 |
941 |
-7.47% |
139,200 |
2025/3/6 |
1,116 |
1,135 |
1,010 |
1,017 |
-8.38% |
95,700 |
2025/3/5 |
1,069 |
1,159 |
1,042 |
1,110 |
+5.21% |
177,700 |
2025/3/4 |
1,029 |
1,055 |
982 |
1,055 |
+0.76% |
99,600 |
2025/3/3 |
1,095 |
1,101 |
1,045 |
1,047 |
-0.76% |
63,200 |
2025/2/28 |
1,125 |
1,125 |
1,030 |
1,055 |
-7.29% |
120,400 |
2025/2/27 |
1,145 |
1,161 |
1,103 |
1,138 |
+0.89% |
64,400 |
2025/2/26 |
1,126 |
1,170 |
1,087 |
1,128 |
+0.80% |
106,800 |
2025/2/25 |
1,030 |
1,150 |
990 |
1,119 |
+6.07% |
135,500 |
2025/2/21 |
1,089 |
1,094 |
1,046 |
1,055 |
-3.12% |
87,100 |
2025/2/20 |
1,074 |
1,115 |
1,038 |
1,089 |
+2.83% |
179,100 |
2025/2/19 |
975 |
1,063 |
966 |
1,059 |
+8.06% |
115,800 |
2025/2/18 |
965 |
984 |
953 |
980 |
+3.05% |
58,200 |
2025/2/17 |
1,003 |
1,033 |
928 |
951 |
-6.31% |
124,100 |
2025/2/14 |
1,038 |
1,108 |
1,004 |
1,015 |
-4.87% |
102,900 |
2025/2/13 |
1,118 |
1,145 |
1,056 |
1,067 |
-5.16% |
99,700 |
2025/2/12 |
1,120 |
1,198 |
1,070 |
1,125 |
+9.54% |
278,000 |
2025/2/10 |
985 |
1,050 |
985 |
1,027 |
+4.58% |
99,100 |
2025/2/7 |
1,024 |
1,024 |
960 |
982 |
-1.80% |
76,300 |
2025/2/6 |
1,100 |
1,121 |
991 |
1,000 |
-8.26% |
198,700 |
|