日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/5 |
1,295 |
1,329 |
1,295 |
1,329 |
+3.26% |
14,800 |
2025/8/4 |
1,394 |
1,394 |
1,281 |
1,287 |
-4.17% |
45,800 |
2025/8/1 |
1,320 |
1,350 |
1,315 |
1,343 |
+2.13% |
27,400 |
2025/7/31 |
1,327 |
1,400 |
1,310 |
1,315 |
+2.02% |
60,900 |
2025/7/30 |
1,275 |
1,302 |
1,265 |
1,289 |
+2.96% |
34,700 |
2025/7/29 |
1,230 |
1,260 |
1,230 |
1,252 |
+1.79% |
24,000 |
2025/7/28 |
1,204 |
1,230 |
1,204 |
1,230 |
+2.84% |
25,000 |
2025/7/25 |
1,192 |
1,199 |
1,181 |
1,196 |
+2.93% |
26,500 |
2025/7/24 |
1,156 |
1,163 |
1,150 |
1,162 |
+1.04% |
9,700 |
2025/7/23 |
1,157 |
1,161 |
1,144 |
1,150 |
+0.09% |
11,300 |
2025/7/22 |
1,149 |
1,157 |
1,139 |
1,149 |
+1.68% |
15,800 |
2025/7/18 |
1,125 |
1,139 |
1,120 |
1,130 |
+1.07% |
10,800 |
2025/7/17 |
1,105 |
1,130 |
1,105 |
1,118 |
+1.36% |
16,200 |
2025/7/16 |
1,102 |
1,114 |
1,100 |
1,103 |
+0.09% |
15,900 |
2025/7/15 |
1,134 |
1,134 |
1,101 |
1,102 |
-2.82% |
20,900 |
2025/7/14 |
1,163 |
1,166 |
1,112 |
1,134 |
-2.49% |
18,000 |
2025/7/11 |
1,107 |
1,165 |
1,107 |
1,163 |
+5.06% |
30,600 |
2025/7/10 |
1,111 |
1,111 |
1,100 |
1,107 |
-0.36% |
12,200 |
2025/7/9 |
1,099 |
1,119 |
1,089 |
1,111 |
+1.09% |
22,100 |
2025/7/8 |
1,182 |
1,182 |
1,081 |
1,099 |
-5.75% |
63,300 |
2025/7/7 |
1,125 |
1,197 |
1,111 |
1,166 |
+6.10% |
81,100 |
2025/7/4 |
1,048 |
1,110 |
1,048 |
1,099 |
+5.98% |
66,800 |
2025/7/3 |
1,017 |
1,155 |
1,005 |
1,037 |
+2.07% |
107,100 |
2025/7/2 |
981 |
1,020 |
976 |
1,016 |
+3.67% |
73,900 |
2025/7/1 |
921 |
991 |
921 |
980 |
+6.99% |
110,300 |
2025/6/30 |
948 |
949 |
906 |
916 |
+1.22% |
308,200 |
2025/6/27 |
905 |
905 |
905 |
905 |
+19.87% |
67,100 |
2025/6/26 |
655 |
755 |
646 |
755 |
+15.27% |
17,800 |
2025/6/25 |
650 |
657 |
649 |
655 |
+1.24% |
7,200 |
2025/6/24 |
647 |
647 |
643 |
647 |
+0.62% |
3,400 |
2025/6/23 |
636 |
646 |
636 |
643 |
+0.94% |
1,000 |
2025/6/20 |
633 |
644 |
633 |
637 |
+0.63% |
3,100 |
2025/6/19 |
643 |
643 |
632 |
633 |
-0.47% |
9,500 |
2025/6/18 |
645 |
648 |
636 |
636 |
-1.85% |
6,400 |
2025/6/17 |
648 |
650 |
643 |
648 |
+0.15% |
1,500 |
2025/6/16 |
646 |
647 |
640 |
647 |
+0.15% |
3,700 |
2025/6/13 |
649 |
655 |
642 |
646 |
-0.31% |
3,500 |
2025/6/12 |
645 |
648 |
645 |
648 |
+0.47% |
3,800 |
2025/6/11 |
656 |
656 |
645 |
645 |
-1.38% |
2,700 |
2025/6/10 |
660 |
660 |
653 |
654 |
+0.46% |
2,500 |
2025/6/9 |
655 |
655 |
646 |
651 |
+0.93% |
1,700 |
2025/6/6 |
639 |
645 |
636 |
645 |
+0.94% |
3,300 |
2025/6/5 |
644 |
644 |
638 |
639 |
-1.24% |
1,800 |
2025/6/4 |
654 |
654 |
646 |
647 |
-0.61% |
2,400 |
2025/6/3 |
647 |
651 |
646 |
651 |
-0.15% |
1,800 |
2025/6/2 |
642 |
654 |
642 |
652 |
+0.93% |
2,400 |
2025/5/30 |
636 |
646 |
635 |
646 |
+0.94% |
2,000 |
2025/5/29 |
639 |
644 |
635 |
640 |
+0.31% |
3,400 |
2025/5/28 |
645 |
645 |
638 |
638 |
-1.24% |
2,200 |
2025/5/27 |
638 |
646 |
637 |
646 |
+1.41% |
5,400 |
2025/5/26 |
640 |
667 |
633 |
637 |
+3.24% |
33,900 |
2025/5/23 |
612 |
618 |
612 |
617 |
+0.98% |
2,300 |
2025/5/22 |
616 |
628 |
611 |
611 |
-0.97% |
9,500 |
2025/5/21 |
619 |
619 |
616 |
617 |
+0.33% |
4,800 |
2025/5/20 |
618 |
618 |
611 |
615 |
+0.65% |
7,600 |
2025/5/19 |
615 |
616 |
611 |
611 |
-0.65% |
6,800 |
2025/5/16 |
615 |
617 |
604 |
615 |
+1.49% |
2,100 |
2025/5/15 |
612 |
613 |
602 |
606 |
+0.66% |
6,800 |
2025/5/14 |
608 |
608 |
600 |
602 |
+0.33% |
2,600 |
2025/5/13 |
602 |
608 |
600 |
600 |
-0.50% |
4,400 |
2025/5/12 |
599 |
603 |
599 |
603 |
+0.33% |
2,800 |
2025/5/9 |
604 |
604 |
601 |
601 |
-0.50% |
2,900 |
2025/5/8 |
605 |
605 |
604 |
604 |
+0.17% |
300 |
2025/5/7 |
604 |
608 |
601 |
603 |
+0.50% |
1,300 |
2025/5/2 |
600 |
605 |
600 |
600 |
+0.17% |
4,000 |
2025/5/1 |
601 |
604 |
599 |
599 |
-0.33% |
1,300 |
2025/4/30 |
602 |
604 |
601 |
601 |
+0.00% |
3,100 |
2025/4/28 |
604 |
604 |
601 |
601 |
+0.33% |
2,700 |
2025/4/25 |
616 |
616 |
599 |
599 |
-1.80% |
15,100 |
2025/4/24 |
627 |
627 |
588 |
610 |
-1.13% |
56,800 |
2025/4/23 |
586 |
686 |
585 |
617 |
+5.29% |
631,200 |
2025/4/22 |
600 |
600 |
586 |
586 |
-2.33% |
2,000 |
2025/4/21 |
605 |
605 |
600 |
600 |
-0.50% |
400 |
2025/4/18 |
600 |
603 |
593 |
603 |
+1.86% |
2,400 |
2025/4/17 |
576 |
595 |
576 |
592 |
+3.86% |
3,800 |
2025/4/16 |
587 |
630 |
563 |
570 |
-2.90% |
41,500 |
2025/4/15 |
585 |
590 |
585 |
587 |
+0.34% |
2,700 |
2025/4/14 |
591 |
591 |
581 |
585 |
+0.69% |
4,800 |
2025/4/11 |
550 |
581 |
550 |
581 |
+3.75% |
2,300 |
2025/4/10 |
576 |
576 |
541 |
560 |
+3.70% |
4,000 |
2025/4/9 |
529 |
540 |
526 |
540 |
-1.64% |
3,100 |
2025/4/8 |
525 |
550 |
525 |
549 |
+6.60% |
4,300 |
2025/4/7 |
531 |
535 |
510 |
515 |
-12.71% |
39,900 |
2025/4/4 |
610 |
610 |
558 |
590 |
-4.84% |
12,200 |
2025/4/3 |
622 |
622 |
620 |
620 |
-1.43% |
3,200 |
2025/4/2 |
635 |
635 |
629 |
629 |
-0.94% |
6,400 |
2025/4/1 |
636 |
640 |
635 |
635 |
-0.31% |
4,700 |
2025/3/31 |
638 |
648 |
636 |
637 |
-1.39% |
4,000 |
2025/3/28 |
649 |
649 |
646 |
646 |
-0.62% |
2,100 |
2025/3/27 |
651 |
653 |
650 |
650 |
+0.00% |
1,400 |
2025/3/26 |
680 |
680 |
650 |
650 |
-2.26% |
5,800 |
2025/3/25 |
658 |
665 |
658 |
665 |
+1.22% |
700 |
2025/3/24 |
660 |
660 |
657 |
657 |
-0.61% |
2,500 |
2025/3/21 |
666 |
666 |
659 |
661 |
+0.61% |
2,100 |
2025/3/19 |
659 |
661 |
657 |
657 |
-0.30% |
800 |
2025/3/18 |
658 |
662 |
656 |
659 |
+0.92% |
1,000 |
2025/3/17 |
657 |
659 |
653 |
653 |
-0.46% |
2,700 |
2025/3/14 |
659 |
660 |
655 |
656 |
-0.46% |
2,400 |
2025/3/13 |
673 |
673 |
656 |
659 |
-1.05% |
1,200 |
2025/3/12 |
661 |
668 |
661 |
666 |
+0.15% |
1,400 |
2025/3/11 |
660 |
665 |
655 |
665 |
+0.76% |
6,600 |
2025/3/10 |
664 |
675 |
659 |
660 |
-0.75% |
5,200 |
2025/3/7 |
671 |
671 |
665 |
665 |
-0.89% |
2,000 |
2025/3/6 |
675 |
675 |
666 |
671 |
+0.90% |
2,900 |
2025/3/5 |
666 |
668 |
663 |
665 |
-0.30% |
5,600 |
2025/3/4 |
680 |
680 |
667 |
667 |
-1.77% |
1,800 |
2025/3/3 |
683 |
683 |
673 |
679 |
-0.59% |
3,700 |
2025/2/28 |
679 |
689 |
677 |
683 |
-0.87% |
5,000 |
2025/2/27 |
699 |
699 |
682 |
689 |
-3.09% |
8,100 |
2025/2/26 |
730 |
730 |
711 |
711 |
-0.84% |
3,700 |
2025/2/25 |
701 |
718 |
700 |
717 |
+2.14% |
13,200 |
2025/2/21 |
712 |
712 |
702 |
702 |
-0.28% |
10,500 |
2025/2/20 |
704 |
716 |
704 |
704 |
+0.14% |
4,300 |
2025/2/19 |
715 |
733 |
701 |
703 |
-1.68% |
25,700 |
2025/2/18 |
716 |
716 |
706 |
715 |
+1.56% |
10,200 |
2025/2/17 |
711 |
720 |
704 |
704 |
-1.26% |
9,800 |
2025/2/14 |
700 |
713 |
700 |
713 |
+1.86% |
6,300 |
2025/2/13 |
709 |
710 |
692 |
700 |
-0.85% |
18,100 |
2025/2/12 |
728 |
729 |
706 |
706 |
-0.28% |
36,200 |
2025/2/10 |
694 |
730 |
690 |
708 |
+8.26% |
83,900 |
2025/2/7 |
653 |
659 |
651 |
654 |
+0.93% |
4,500 |
2025/2/6 |
640 |
658 |
640 |
648 |
+1.25% |
16,600 |
2025/2/5 |
642 |
647 |
637 |
640 |
+0.16% |
12,200 |
|