| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
1,435 |
1,529 |
1,421 |
1,495 |
+3.53% |
36,600 |
| 2025/8/1 |
1,362 |
1,447 |
1,362 |
1,444 |
+5.40% |
32,900 |
| 2025/7/31 |
1,399 |
1,400 |
1,326 |
1,370 |
+4.10% |
75,900 |
| 2025/7/30 |
1,316 |
1,331 |
1,315 |
1,316 |
+0.00% |
8,500 |
| 2025/7/29 |
1,350 |
1,350 |
1,295 |
1,316 |
-1.05% |
20,500 |
| 2025/7/28 |
1,318 |
1,367 |
1,296 |
1,330 |
+2.70% |
33,800 |
| 2025/7/25 |
1,320 |
1,320 |
1,275 |
1,295 |
+0.15% |
9,400 |
| 2025/7/24 |
1,299 |
1,299 |
1,274 |
1,293 |
-0.08% |
9,900 |
| 2025/7/23 |
1,291 |
1,300 |
1,245 |
1,294 |
+1.89% |
25,100 |
| 2025/7/22 |
1,230 |
1,280 |
1,228 |
1,270 |
+3.17% |
20,300 |
| 2025/7/18 |
1,217 |
1,287 |
1,202 |
1,231 |
+1.32% |
59,000 |
| 2025/7/17 |
1,210 |
1,215 |
1,207 |
1,215 |
+1.08% |
3,800 |
| 2025/7/16 |
1,200 |
1,204 |
1,191 |
1,202 |
+0.17% |
4,700 |
| 2025/7/15 |
1,209 |
1,212 |
1,195 |
1,200 |
-1.15% |
18,400 |
| 2025/7/14 |
1,215 |
1,215 |
1,205 |
1,214 |
+0.08% |
6,500 |
| 2025/7/11 |
1,213 |
1,214 |
1,202 |
1,213 |
+0.00% |
3,000 |
| 2025/7/10 |
1,223 |
1,225 |
1,199 |
1,213 |
+0.25% |
6,300 |
| 2025/7/9 |
1,196 |
1,215 |
1,195 |
1,210 |
+1.60% |
8,800 |
| 2025/7/8 |
1,196 |
1,196 |
1,191 |
1,191 |
-0.17% |
3,800 |
| 2025/7/7 |
1,185 |
1,197 |
1,185 |
1,193 |
+0.76% |
5,500 |
| 2025/7/4 |
1,190 |
1,190 |
1,180 |
1,184 |
-0.50% |
9,300 |
| 2025/7/3 |
1,191 |
1,191 |
1,185 |
1,190 |
-0.08% |
3,200 |
| 2025/7/2 |
1,192 |
1,193 |
1,186 |
1,191 |
-0.33% |
3,200 |
| 2025/7/1 |
1,185 |
1,195 |
1,185 |
1,195 |
+0.84% |
4,600 |
| 2025/6/30 |
1,195 |
1,195 |
1,185 |
1,185 |
-0.17% |
4,600 |
| 2025/6/27 |
1,199 |
1,199 |
1,183 |
1,187 |
-0.25% |
4,600 |
| 2025/6/26 |
1,194 |
1,195 |
1,188 |
1,190 |
-0.17% |
4,000 |
| 2025/6/25 |
1,180 |
1,192 |
1,180 |
1,192 |
+0.76% |
3,900 |
| 2025/6/24 |
1,194 |
1,195 |
1,182 |
1,183 |
+0.25% |
8,600 |
| 2025/6/23 |
1,180 |
1,190 |
1,173 |
1,180 |
+0.17% |
11,500 |
| 2025/6/20 |
1,185 |
1,185 |
1,178 |
1,178 |
+0.08% |
1,700 |
| 2025/6/19 |
1,182 |
1,187 |
1,175 |
1,177 |
+0.26% |
5,800 |
| 2025/6/18 |
1,163 |
1,184 |
1,160 |
1,174 |
+0.17% |
10,800 |
| 2025/6/17 |
1,195 |
1,195 |
1,151 |
1,172 |
-0.76% |
16,100 |
| 2025/6/16 |
1,184 |
1,187 |
1,173 |
1,181 |
+1.64% |
10,200 |
| 2025/6/13 |
1,195 |
1,195 |
1,159 |
1,162 |
-2.35% |
18,800 |
| 2025/6/12 |
1,192 |
1,193 |
1,186 |
1,190 |
+0.34% |
2,500 |
| 2025/6/11 |
1,196 |
1,196 |
1,179 |
1,186 |
+0.25% |
5,900 |
| 2025/6/10 |
1,192 |
1,200 |
1,183 |
1,183 |
-0.34% |
23,500 |
| 2025/6/9 |
1,190 |
1,195 |
1,187 |
1,187 |
+0.59% |
5,900 |
| 2025/6/6 |
1,184 |
1,186 |
1,171 |
1,180 |
+0.85% |
3,000 |
| 2025/6/5 |
1,189 |
1,189 |
1,170 |
1,170 |
-1.76% |
3,700 |
| 2025/6/4 |
1,186 |
1,195 |
1,179 |
1,191 |
+1.71% |
12,100 |
| 2025/6/3 |
1,148 |
1,191 |
1,148 |
1,171 |
+2.00% |
19,800 |
| 2025/6/2 |
1,155 |
1,163 |
1,146 |
1,148 |
-0.61% |
24,800 |
| 2025/5/30 |
1,166 |
1,175 |
1,155 |
1,155 |
-0.86% |
11,800 |
| 2025/5/29 |
1,169 |
1,170 |
1,163 |
1,165 |
-0.68% |
9,500 |
| 2025/5/28 |
1,176 |
1,183 |
1,165 |
1,173 |
-0.76% |
13,100 |
| 2025/5/27 |
1,158 |
1,184 |
1,158 |
1,182 |
+1.29% |
11,000 |
| 2025/5/26 |
1,164 |
1,167 |
1,155 |
1,167 |
+0.26% |
17,700 |
| 2025/5/23 |
1,159 |
1,173 |
1,159 |
1,164 |
+0.43% |
6,300 |
| 2025/5/22 |
1,165 |
1,174 |
1,159 |
1,159 |
-0.60% |
29,800 |
| 2025/5/21 |
1,198 |
1,200 |
1,166 |
1,166 |
-2.26% |
18,900 |
| 2025/5/20 |
1,219 |
1,219 |
1,193 |
1,193 |
-2.13% |
9,200 |
| 2025/5/19 |
1,200 |
1,219 |
1,188 |
1,219 |
+2.61% |
39,600 |
| 2025/5/16 |
1,200 |
1,200 |
1,188 |
1,188 |
-0.59% |
6,900 |
| 2025/5/15 |
1,186 |
1,205 |
1,186 |
1,195 |
+0.76% |
16,700 |
| 2025/5/14 |
1,188 |
1,200 |
1,181 |
1,186 |
-0.17% |
17,100 |
| 2025/5/13 |
1,193 |
1,200 |
1,186 |
1,188 |
-0.42% |
28,000 |
| 2025/5/12 |
1,180 |
1,196 |
1,180 |
1,193 |
+0.76% |
28,800 |
| 2025/5/9 |
1,191 |
1,191 |
1,161 |
1,184 |
-0.42% |
40,300 |
| 2025/5/8 |
1,200 |
1,207 |
1,181 |
1,189 |
+0.51% |
72,600 |
| 2025/5/7 |
1,280 |
1,350 |
1,176 |
1,183 |
-6.11% |
400,300 |
| 2025/5/2 |
1,248 |
1,262 |
1,237 |
1,260 |
+2.27% |
13,400 |
| 2025/5/1 |
1,228 |
1,250 |
1,222 |
1,232 |
+0.82% |
11,100 |
| 2025/4/30 |
1,246 |
1,249 |
1,222 |
1,222 |
-1.61% |
4,600 |
| 2025/4/28 |
1,220 |
1,242 |
1,214 |
1,242 |
+2.81% |
10,300 |
| 2025/4/25 |
1,203 |
1,208 |
1,189 |
1,208 |
+0.58% |
1,900 |
| 2025/4/24 |
1,164 |
1,202 |
1,164 |
1,201 |
+0.59% |
5,000 |
| 2025/4/23 |
1,193 |
1,194 |
1,193 |
1,194 |
+1.02% |
300 |
| 2025/4/22 |
1,175 |
1,200 |
1,173 |
1,182 |
-1.50% |
1,600 |
| 2025/4/21 |
1,205 |
1,205 |
1,188 |
1,200 |
+0.33% |
3,300 |
| 2025/4/18 |
1,170 |
1,196 |
1,166 |
1,196 |
+3.91% |
4,500 |
| 2025/4/17 |
1,140 |
1,173 |
1,140 |
1,151 |
+1.41% |
2,700 |
| 2025/4/16 |
1,108 |
1,140 |
1,108 |
1,135 |
+2.81% |
8,100 |
| 2025/4/15 |
1,115 |
1,135 |
1,104 |
1,104 |
-0.63% |
9,600 |
| 2025/4/14 |
1,140 |
1,155 |
1,111 |
1,111 |
+0.09% |
19,100 |
| 2025/4/11 |
1,100 |
1,113 |
1,062 |
1,110 |
-0.27% |
19,300 |
| 2025/4/10 |
1,141 |
1,150 |
1,052 |
1,113 |
+6.20% |
17,500 |
| 2025/4/9 |
1,047 |
1,088 |
1,034 |
1,048 |
-3.85% |
9,300 |
| 2025/4/8 |
1,035 |
1,100 |
1,035 |
1,090 |
+11.22% |
12,100 |
| 2025/4/7 |
1,050 |
1,051 |
969 |
980 |
-14.11% |
45,300 |
| 2025/4/4 |
1,167 |
1,175 |
1,102 |
1,141 |
-4.68% |
11,200 |
| 2025/4/3 |
1,140 |
1,199 |
1,137 |
1,197 |
+1.01% |
7,500 |
| 2025/4/2 |
1,207 |
1,207 |
1,182 |
1,185 |
-1.74% |
7,700 |
| 2025/4/1 |
1,209 |
1,209 |
1,192 |
1,206 |
-0.25% |
3,500 |
| 2025/3/31 |
1,205 |
1,209 |
1,180 |
1,209 |
+0.75% |
4,200 |
| 2025/3/28 |
1,200 |
1,201 |
1,169 |
1,200 |
+0.42% |
15,800 |
| 2025/3/27 |
1,207 |
1,218 |
1,191 |
1,195 |
-2.05% |
36,000 |
| 2025/3/26 |
1,247 |
1,248 |
1,218 |
1,220 |
-1.53% |
8,900 |
| 2025/3/25 |
1,255 |
1,255 |
1,235 |
1,239 |
-1.12% |
7,400 |
| 2025/3/24 |
1,241 |
1,255 |
1,241 |
1,253 |
+0.97% |
10,000 |
| 2025/3/21 |
1,243 |
1,243 |
1,234 |
1,241 |
+0.40% |
3,300 |
| 2025/3/19 |
1,215 |
1,237 |
1,215 |
1,236 |
+1.31% |
2,800 |
| 2025/3/18 |
1,229 |
1,229 |
1,220 |
1,220 |
-0.73% |
5,700 |
| 2025/3/17 |
1,248 |
1,249 |
1,225 |
1,229 |
+0.08% |
3,600 |
| 2025/3/14 |
1,211 |
1,230 |
1,211 |
1,228 |
+0.57% |
2,700 |
| 2025/3/13 |
1,224 |
1,235 |
1,221 |
1,221 |
-0.08% |
3,800 |
| 2025/3/12 |
1,204 |
1,226 |
1,201 |
1,222 |
+1.75% |
4,500 |
| 2025/3/11 |
1,184 |
1,206 |
1,178 |
1,201 |
-0.41% |
8,400 |
| 2025/3/10 |
1,186 |
1,206 |
1,186 |
1,206 |
+2.38% |
4,800 |
| 2025/3/7 |
1,173 |
1,181 |
1,173 |
1,178 |
-0.93% |
1,200 |
| 2025/3/6 |
1,182 |
1,190 |
1,168 |
1,189 |
+1.62% |
2,000 |
| 2025/3/5 |
1,170 |
1,172 |
1,165 |
1,170 |
-0.09% |
8,200 |
| 2025/3/4 |
1,186 |
1,186 |
1,170 |
1,171 |
-0.85% |
2,700 |
| 2025/3/3 |
1,170 |
1,197 |
1,170 |
1,181 |
+1.37% |
3,700 |
| 2025/2/28 |
1,208 |
1,208 |
1,160 |
1,165 |
-3.56% |
15,400 |
| 2025/2/27 |
1,233 |
1,233 |
1,187 |
1,208 |
+0.25% |
6,800 |
| 2025/2/26 |
1,203 |
1,244 |
1,202 |
1,205 |
+0.17% |
27,700 |
| 2025/2/25 |
1,200 |
1,205 |
1,186 |
1,203 |
+0.25% |
6,200 |
| 2025/2/21 |
1,173 |
1,200 |
1,169 |
1,200 |
+3.00% |
5,300 |
| 2025/2/20 |
1,195 |
1,195 |
1,164 |
1,165 |
-1.44% |
5,400 |
| 2025/2/19 |
1,204 |
1,204 |
1,182 |
1,182 |
-1.83% |
3,800 |
| 2025/2/18 |
1,207 |
1,210 |
1,190 |
1,204 |
+0.33% |
3,500 |
| 2025/2/17 |
1,187 |
1,200 |
1,172 |
1,200 |
+2.83% |
8,400 |
| 2025/2/14 |
1,155 |
1,167 |
1,154 |
1,167 |
+0.95% |
6,300 |
| 2025/2/13 |
1,155 |
1,170 |
1,155 |
1,156 |
-0.52% |
6,700 |
| 2025/2/12 |
1,174 |
1,175 |
1,154 |
1,162 |
-1.02% |
8,700 |
| 2025/2/10 |
1,170 |
1,183 |
1,165 |
1,174 |
-1.18% |
6,200 |
| 2025/2/7 |
1,194 |
1,200 |
1,160 |
1,188 |
-2.78% |
13,800 |
| 2025/2/6 |
1,217 |
1,245 |
1,193 |
1,222 |
+0.41% |
10,100 |
| 2025/2/5 |
1,199 |
1,218 |
1,182 |
1,217 |
+3.14% |
10,800 |
| 2025/2/4 |
1,189 |
1,200 |
1,180 |
1,180 |
-0.76% |
18,900 |
|
