日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/6 |
1,168 |
1,186 |
1,150 |
1,180 |
+1.03% |
59,000 |
2025/8/5 |
1,243 |
1,243 |
1,150 |
1,168 |
+6.86% |
249,600 |
2025/8/4 |
1,073 |
1,105 |
1,069 |
1,093 |
-0.64% |
4,500 |
2025/8/1 |
1,086 |
1,100 |
1,077 |
1,100 |
+1.20% |
10,300 |
2025/7/31 |
1,090 |
1,094 |
1,077 |
1,087 |
-0.28% |
5,400 |
2025/7/30 |
1,068 |
1,099 |
1,068 |
1,090 |
+1.77% |
6,100 |
2025/7/29 |
1,071 |
1,075 |
1,060 |
1,071 |
-1.20% |
16,000 |
2025/7/28 |
1,092 |
1,092 |
1,075 |
1,084 |
-0.64% |
15,800 |
2025/7/25 |
1,098 |
1,108 |
1,090 |
1,091 |
-0.27% |
20,800 |
2025/7/24 |
1,088 |
1,094 |
1,070 |
1,094 |
+1.77% |
32,400 |
2025/7/23 |
1,072 |
1,082 |
1,052 |
1,075 |
+1.51% |
13,400 |
2025/7/22 |
1,053 |
1,085 |
1,047 |
1,059 |
+0.28% |
28,100 |
2025/7/18 |
1,080 |
1,082 |
1,056 |
1,056 |
-1.68% |
23,400 |
2025/7/17 |
1,052 |
1,085 |
1,052 |
1,074 |
+2.29% |
37,700 |
2025/7/16 |
1,062 |
1,068 |
1,037 |
1,050 |
-1.59% |
46,000 |
2025/7/15 |
1,076 |
1,089 |
1,058 |
1,067 |
-0.84% |
21,300 |
2025/7/14 |
1,088 |
1,088 |
1,058 |
1,076 |
-1.10% |
11,100 |
2025/7/11 |
1,097 |
1,105 |
1,088 |
1,088 |
+0.00% |
9,500 |
2025/7/10 |
1,105 |
1,105 |
1,085 |
1,088 |
-1.54% |
7,600 |
2025/7/9 |
1,107 |
1,115 |
1,088 |
1,105 |
+0.00% |
18,500 |
2025/7/8 |
1,090 |
1,128 |
1,079 |
1,105 |
+2.31% |
44,300 |
2025/7/7 |
1,058 |
1,085 |
1,058 |
1,080 |
+2.37% |
7,700 |
2025/7/4 |
1,056 |
1,058 |
1,050 |
1,055 |
+0.00% |
6,100 |
2025/7/3 |
1,062 |
1,070 |
1,050 |
1,055 |
-0.57% |
14,300 |
2025/7/2 |
1,083 |
1,087 |
1,061 |
1,061 |
-2.93% |
18,000 |
2025/7/1 |
1,105 |
1,115 |
1,091 |
1,093 |
-1.80% |
21,600 |
2025/6/30 |
1,113 |
1,131 |
1,090 |
1,113 |
+1.27% |
31,100 |
2025/6/27 |
1,091 |
1,100 |
1,085 |
1,099 |
+2.33% |
8,800 |
2025/6/26 |
1,081 |
1,087 |
1,065 |
1,074 |
-0.56% |
23,800 |
2025/6/25 |
1,108 |
1,108 |
1,080 |
1,080 |
-2.44% |
30,600 |
2025/6/24 |
1,075 |
1,117 |
1,075 |
1,107 |
+2.98% |
44,800 |
2025/6/23 |
1,041 |
1,090 |
1,041 |
1,075 |
+1.70% |
46,800 |
2025/6/20 |
1,060 |
1,069 |
1,038 |
1,057 |
-0.28% |
16,200 |
2025/6/19 |
1,040 |
1,063 |
1,033 |
1,060 |
+1.44% |
33,700 |
2025/6/18 |
1,036 |
1,055 |
1,016 |
1,045 |
+1.46% |
46,600 |
2025/6/17 |
1,017 |
1,030 |
1,015 |
1,030 |
+0.68% |
26,100 |
2025/6/16 |
1,016 |
1,032 |
1,013 |
1,023 |
-0.10% |
17,700 |
2025/6/13 |
1,041 |
1,043 |
1,015 |
1,024 |
-1.92% |
21,800 |
2025/6/12 |
1,047 |
1,054 |
1,032 |
1,044 |
-0.19% |
21,600 |
2025/6/11 |
1,055 |
1,070 |
1,044 |
1,046 |
-0.29% |
31,600 |
2025/6/10 |
1,003 |
1,052 |
1,003 |
1,049 |
+4.27% |
62,500 |
2025/6/9 |
997 |
1,019 |
997 |
1,006 |
+1.00% |
15,800 |
2025/6/6 |
990 |
1,002 |
990 |
996 |
+0.50% |
3,800 |
2025/6/5 |
1,001 |
1,011 |
991 |
991 |
-1.00% |
16,400 |
2025/6/4 |
982 |
1,008 |
982 |
1,001 |
+1.93% |
5,900 |
2025/6/3 |
1,000 |
1,010 |
982 |
982 |
-0.30% |
25,500 |
2025/6/2 |
995 |
1,008 |
976 |
985 |
-1.20% |
41,400 |
2025/5/30 |
991 |
1,013 |
980 |
997 |
-0.30% |
20,900 |
2025/5/29 |
983 |
1,008 |
980 |
1,000 |
+1.21% |
16,200 |
2025/5/28 |
1,011 |
1,011 |
985 |
988 |
-2.76% |
25,300 |
2025/5/27 |
994 |
1,016 |
964 |
1,016 |
+2.21% |
63,200 |
2025/5/26 |
956 |
998 |
953 |
994 |
+3.43% |
21,400 |
2025/5/23 |
956 |
966 |
950 |
961 |
+0.63% |
9,400 |
2025/5/22 |
948 |
973 |
948 |
955 |
-0.10% |
13,400 |
2025/5/21 |
976 |
976 |
948 |
956 |
-0.93% |
22,600 |
2025/5/20 |
1,000 |
1,004 |
951 |
965 |
-3.88% |
40,000 |
2025/5/19 |
985 |
1,018 |
971 |
1,004 |
+1.41% |
83,900 |
2025/5/16 |
1,006 |
1,006 |
970 |
990 |
-3.41% |
55,200 |
2025/5/15 |
1,042 |
1,058 |
1,006 |
1,025 |
-1.63% |
33,400 |
2025/5/14 |
1,019 |
1,054 |
1,007 |
1,042 |
+2.26% |
37,900 |
2025/5/13 |
1,013 |
1,020 |
1,011 |
1,019 |
+1.09% |
8,500 |
2025/5/12 |
1,025 |
1,027 |
1,001 |
1,008 |
-1.37% |
29,800 |
2025/5/9 |
988 |
1,023 |
981 |
1,022 |
+3.97% |
29,600 |
2025/5/8 |
986 |
987 |
965 |
983 |
+0.51% |
7,400 |
2025/5/7 |
950 |
989 |
947 |
978 |
+2.41% |
11,100 |
2025/5/2 |
982 |
982 |
943 |
955 |
-2.65% |
36,000 |
2025/5/1 |
984 |
993 |
976 |
981 |
-1.31% |
10,900 |
2025/4/30 |
995 |
1,010 |
990 |
994 |
-0.60% |
10,700 |
2025/4/28 |
1,002 |
1,019 |
985 |
1,000 |
+0.00% |
29,200 |
2025/4/25 |
999 |
1,029 |
997 |
1,000 |
+0.81% |
34,600 |
2025/4/24 |
1,000 |
1,005 |
979 |
992 |
-0.80% |
10,900 |
2025/4/23 |
1,000 |
1,016 |
999 |
1,000 |
-0.60% |
23,600 |
2025/4/22 |
1,000 |
1,017 |
1,000 |
1,006 |
+1.11% |
23,900 |
2025/4/21 |
1,000 |
1,017 |
993 |
995 |
-1.09% |
18,300 |
2025/4/18 |
1,011 |
1,035 |
1,002 |
1,006 |
-1.28% |
25,200 |
2025/4/17 |
1,009 |
1,024 |
997 |
1,019 |
+0.99% |
34,300 |
2025/4/16 |
960 |
1,030 |
957 |
1,009 |
+5.10% |
83,000 |
2025/4/15 |
953 |
967 |
940 |
960 |
-0.83% |
56,300 |
2025/4/14 |
844 |
969 |
833 |
968 |
+15.24% |
639,800 |
2025/4/11 |
796 |
840 |
788 |
840 |
+5.93% |
22,700 |
2025/4/10 |
810 |
813 |
790 |
793 |
+5.73% |
17,100 |
2025/4/9 |
769 |
773 |
728 |
750 |
-4.34% |
25,900 |
2025/4/8 |
741 |
812 |
741 |
784 |
+7.99% |
23,900 |
2025/4/7 |
765 |
767 |
724 |
726 |
-10.37% |
49,800 |
2025/4/4 |
840 |
842 |
790 |
810 |
-5.26% |
26,700 |
2025/4/3 |
874 |
874 |
832 |
855 |
-3.06% |
22,200 |
2025/4/2 |
873 |
882 |
870 |
882 |
+0.80% |
8,600 |
2025/4/1 |
864 |
880 |
859 |
875 |
+2.46% |
15,400 |
2025/3/31 |
854 |
865 |
852 |
854 |
-1.73% |
10,300 |
2025/3/28 |
872 |
875 |
867 |
869 |
-0.34% |
2,700 |
2025/3/27 |
871 |
880 |
862 |
872 |
-0.91% |
12,000 |
2025/3/26 |
860 |
880 |
860 |
880 |
+2.33% |
7,700 |
2025/3/25 |
856 |
862 |
849 |
860 |
+0.47% |
7,800 |
2025/3/24 |
835 |
856 |
831 |
856 |
+2.88% |
18,100 |
2025/3/21 |
826 |
840 |
826 |
832 |
-0.48% |
15,700 |
2025/3/19 |
821 |
836 |
821 |
836 |
+0.97% |
12,700 |
2025/3/18 |
817 |
828 |
814 |
828 |
+1.60% |
7,800 |
2025/3/17 |
813 |
815 |
803 |
815 |
+1.12% |
45,100 |
2025/3/14 |
804 |
811 |
800 |
806 |
-0.98% |
6,800 |
2025/3/13 |
817 |
819 |
800 |
814 |
-0.37% |
10,900 |
2025/3/12 |
786 |
817 |
786 |
817 |
+3.16% |
17,900 |
2025/3/11 |
800 |
805 |
779 |
792 |
-1.98% |
9,100 |
2025/3/10 |
809 |
815 |
800 |
808 |
-0.62% |
8,100 |
2025/3/7 |
820 |
820 |
797 |
813 |
-0.61% |
25,100 |
2025/3/6 |
784 |
818 |
784 |
818 |
+4.60% |
8,400 |
2025/3/5 |
787 |
787 |
777 |
782 |
-1.51% |
5,100 |
2025/3/4 |
802 |
802 |
781 |
794 |
-1.49% |
6,300 |
2025/3/3 |
793 |
806 |
793 |
806 |
+3.07% |
3,700 |
2025/2/28 |
808 |
810 |
759 |
782 |
-4.52% |
21,300 |
2025/2/27 |
806 |
821 |
806 |
819 |
+1.61% |
2,100 |
2025/2/26 |
806 |
820 |
806 |
806 |
-1.59% |
6,100 |
2025/2/25 |
791 |
819 |
791 |
819 |
+2.50% |
8,100 |
2025/2/21 |
792 |
799 |
788 |
799 |
+0.63% |
2,700 |
2025/2/20 |
793 |
808 |
793 |
794 |
+0.13% |
5,400 |
2025/2/19 |
811 |
818 |
782 |
793 |
-2.22% |
17,400 |
2025/2/18 |
804 |
821 |
800 |
811 |
+0.00% |
7,500 |
2025/2/17 |
869 |
870 |
810 |
811 |
-8.98% |
40,900 |
2025/2/14 |
874 |
900 |
870 |
891 |
+4.33% |
41,700 |
2025/2/13 |
872 |
875 |
853 |
854 |
+0.12% |
24,200 |
2025/2/12 |
854 |
858 |
846 |
853 |
+1.19% |
6,800 |
2025/2/10 |
835 |
849 |
835 |
843 |
+0.96% |
2,400 |
2025/2/7 |
849 |
857 |
832 |
835 |
-1.65% |
6,300 |
2025/2/6 |
843 |
857 |
843 |
849 |
+0.71% |
3,300 |
|