日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
2,070 |
2,074 |
2,065 |
2,068 |
+0.00% |
4,100 |
2025/7/31 |
2,067 |
2,074 |
2,060 |
2,068 |
+1.77% |
4,500 |
2025/7/30 |
2,064 |
2,074 |
2,032 |
2,032 |
-0.73% |
6,500 |
2025/7/29 |
2,010 |
2,056 |
2,005 |
2,047 |
+2.09% |
16,800 |
2025/7/28 |
1,990 |
2,005 |
1,963 |
2,005 |
+0.80% |
15,100 |
2025/7/25 |
1,984 |
1,989 |
1,969 |
1,989 |
+0.25% |
9,900 |
2025/7/24 |
1,987 |
1,992 |
1,946 |
1,984 |
-0.05% |
26,300 |
2025/7/23 |
1,988 |
1,988 |
1,970 |
1,985 |
-0.55% |
15,800 |
2025/7/22 |
2,000 |
2,000 |
1,961 |
1,996 |
-0.15% |
48,900 |
2025/7/18 |
1,940 |
2,050 |
1,931 |
1,999 |
+20.42% |
275,200 |
2025/7/17 |
1,660 |
1,660 |
1,660 |
1,660 |
+22.06% |
1,500 |
2025/7/16 |
1,353 |
1,360 |
1,353 |
1,360 |
+0.00% |
1,400 |
2025/7/15 |
1,360 |
1,360 |
1,360 |
1,360 |
-0.73% |
500 |
2025/7/11 |
1,370 |
1,370 |
1,370 |
1,370 |
+0.00% |
400 |
2025/7/8 |
1,365 |
1,370 |
1,365 |
1,370 |
+0.37% |
800 |
2025/7/7 |
1,369 |
1,369 |
1,365 |
1,365 |
-0.36% |
1,400 |
2025/7/4 |
1,365 |
1,370 |
1,365 |
1,370 |
-1.08% |
300 |
2025/7/3 |
1,376 |
1,385 |
1,376 |
1,385 |
+0.65% |
600 |
2025/7/2 |
1,355 |
1,376 |
1,355 |
1,376 |
+1.55% |
1,500 |
2025/7/1 |
1,356 |
1,356 |
1,355 |
1,355 |
-1.09% |
400 |
2025/6/30 |
1,352 |
1,370 |
1,352 |
1,370 |
+1.33% |
1,500 |
2025/6/27 |
1,348 |
1,352 |
1,348 |
1,352 |
-0.59% |
200 |
2025/6/26 |
1,370 |
1,370 |
1,359 |
1,360 |
-0.73% |
1,600 |
2025/6/25 |
1,370 |
1,370 |
1,370 |
1,370 |
+0.37% |
100 |
2025/6/24 |
1,365 |
1,365 |
1,365 |
1,365 |
+0.37% |
100 |
2025/6/23 |
1,360 |
1,360 |
1,360 |
1,360 |
-0.37% |
800 |
2025/6/19 |
1,365 |
1,365 |
1,365 |
1,365 |
+0.00% |
2,000 |
2025/6/18 |
1,375 |
1,375 |
1,364 |
1,365 |
+0.00% |
2,900 |
2025/6/17 |
1,346 |
1,365 |
1,346 |
1,365 |
+1.79% |
400 |
2025/6/16 |
1,350 |
1,351 |
1,341 |
1,341 |
-0.30% |
900 |
2025/6/13 |
1,351 |
1,351 |
1,340 |
1,345 |
-0.44% |
700 |
2025/6/12 |
1,351 |
1,351 |
1,351 |
1,351 |
+0.07% |
800 |
2025/6/11 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.52% |
200 |
2025/6/5 |
1,343 |
1,343 |
1,343 |
1,343 |
-0.52% |
100 |
2025/6/4 |
1,355 |
1,355 |
1,350 |
1,350 |
+0.75% |
500 |
2025/6/3 |
1,340 |
1,350 |
1,340 |
1,340 |
+0.00% |
600 |
2025/6/2 |
1,340 |
1,340 |
1,340 |
1,340 |
-0.74% |
200 |
2025/5/29 |
1,319 |
1,350 |
1,319 |
1,350 |
+0.37% |
700 |
2025/5/28 |
1,345 |
1,350 |
1,345 |
1,345 |
+0.37% |
1,200 |
2025/5/27 |
1,340 |
1,340 |
1,340 |
1,340 |
-0.37% |
100 |
2025/5/26 |
1,320 |
1,345 |
1,320 |
1,345 |
-0.37% |
800 |
2025/5/23 |
1,363 |
1,363 |
1,350 |
1,350 |
-1.03% |
1,200 |
2025/5/22 |
1,364 |
1,364 |
1,364 |
1,364 |
-0.07% |
300 |
2025/5/21 |
1,366 |
1,370 |
1,365 |
1,365 |
-0.07% |
1,900 |
2025/5/20 |
1,377 |
1,385 |
1,355 |
1,366 |
+0.66% |
1,100 |
2025/5/19 |
1,360 |
1,360 |
1,348 |
1,357 |
-1.31% |
1,900 |
2025/5/16 |
1,355 |
1,385 |
1,338 |
1,375 |
+3.77% |
2,100 |
2025/5/15 |
1,388 |
1,388 |
1,325 |
1,325 |
+3.43% |
13,100 |
2025/5/14 |
1,250 |
1,300 |
1,250 |
1,281 |
+0.87% |
6,900 |
2025/5/13 |
1,260 |
1,270 |
1,250 |
1,270 |
-0.78% |
1,100 |
2025/5/12 |
1,260 |
1,282 |
1,260 |
1,280 |
+1.59% |
3,500 |
2025/5/9 |
1,262 |
1,267 |
1,250 |
1,260 |
+0.00% |
14,300 |
2025/5/8 |
1,272 |
1,284 |
1,258 |
1,260 |
-0.94% |
3,400 |
2025/5/7 |
1,300 |
1,300 |
1,256 |
1,272 |
-0.55% |
5,900 |
2025/5/2 |
1,267 |
1,279 |
1,267 |
1,279 |
-0.08% |
1,000 |
2025/4/30 |
1,266 |
1,281 |
1,260 |
1,280 |
-0.39% |
2,700 |
2025/4/28 |
1,285 |
1,285 |
1,285 |
1,285 |
+0.39% |
100 |
2025/4/25 |
1,280 |
1,280 |
1,280 |
1,280 |
+0.79% |
500 |
2025/4/24 |
1,259 |
1,270 |
1,259 |
1,270 |
-1.47% |
600 |
2025/4/23 |
1,264 |
1,289 |
1,259 |
1,289 |
+1.50% |
1,600 |
2025/4/22 |
1,264 |
1,278 |
1,261 |
1,270 |
-1.01% |
2,700 |
2025/4/21 |
1,280 |
1,283 |
1,280 |
1,283 |
+0.16% |
1,100 |
2025/4/18 |
1,280 |
1,282 |
1,280 |
1,281 |
+0.87% |
5,300 |
2025/4/17 |
1,310 |
1,310 |
1,250 |
1,270 |
+1.60% |
2,400 |
2025/4/16 |
1,279 |
1,279 |
1,250 |
1,250 |
-3.85% |
2,300 |
2025/4/14 |
1,299 |
1,300 |
1,299 |
1,300 |
-0.08% |
200 |
2025/4/11 |
1,329 |
1,329 |
1,301 |
1,301 |
+0.15% |
1,200 |
2025/4/10 |
1,258 |
1,300 |
1,258 |
1,299 |
+1.09% |
2,600 |
2025/4/8 |
1,307 |
1,307 |
1,285 |
1,285 |
+3.05% |
300 |
2025/4/7 |
1,200 |
1,247 |
1,198 |
1,247 |
-3.33% |
12,700 |
2025/4/4 |
1,315 |
1,320 |
1,279 |
1,290 |
-2.64% |
10,200 |
2025/4/3 |
1,328 |
1,340 |
1,291 |
1,325 |
-0.38% |
4,600 |
2025/4/2 |
1,330 |
1,340 |
1,330 |
1,330 |
-1.12% |
2,200 |
2025/4/1 |
1,338 |
1,345 |
1,338 |
1,345 |
+0.37% |
700 |
2025/3/31 |
1,345 |
1,350 |
1,340 |
1,340 |
-0.74% |
2,700 |
2025/3/28 |
1,350 |
1,350 |
1,350 |
1,350 |
+0.00% |
500 |
2025/3/27 |
1,370 |
1,370 |
1,350 |
1,350 |
-1.46% |
4,200 |
2025/3/26 |
1,350 |
1,370 |
1,330 |
1,370 |
+1.48% |
6,200 |
2025/3/25 |
1,350 |
1,350 |
1,347 |
1,350 |
+0.00% |
500 |
2025/3/24 |
1,350 |
1,355 |
1,350 |
1,350 |
-0.74% |
3,900 |
2025/3/21 |
1,336 |
1,361 |
1,334 |
1,360 |
+1.80% |
1,400 |
2025/3/19 |
1,335 |
1,336 |
1,335 |
1,336 |
-1.04% |
400 |
2025/3/18 |
1,350 |
1,351 |
1,340 |
1,350 |
-0.74% |
3,200 |
2025/3/17 |
1,406 |
1,406 |
1,360 |
1,360 |
+0.74% |
800 |
2025/3/14 |
1,330 |
1,350 |
1,330 |
1,350 |
-0.37% |
1,000 |
2025/3/12 |
1,355 |
1,355 |
1,355 |
1,355 |
+1.04% |
500 |
2025/3/11 |
1,369 |
1,380 |
1,328 |
1,341 |
-1.40% |
10,300 |
2025/3/10 |
1,350 |
1,360 |
1,349 |
1,360 |
+0.74% |
16,500 |
2025/3/7 |
1,350 |
1,350 |
1,349 |
1,350 |
+1.89% |
1,800 |
2025/3/6 |
1,320 |
1,350 |
1,320 |
1,325 |
+0.08% |
3,800 |
2025/3/5 |
1,325 |
1,335 |
1,310 |
1,324 |
-1.63% |
2,600 |
2025/3/4 |
1,323 |
1,346 |
1,322 |
1,346 |
+1.58% |
2,400 |
2025/3/3 |
1,326 |
1,349 |
1,320 |
1,325 |
-1.49% |
4,600 |
2025/2/28 |
1,345 |
1,346 |
1,317 |
1,345 |
+0.00% |
1,300 |
2025/2/27 |
1,330 |
1,345 |
1,330 |
1,345 |
+1.89% |
1,800 |
2025/2/26 |
1,315 |
1,320 |
1,312 |
1,320 |
+0.38% |
1,300 |
2025/2/25 |
1,315 |
1,319 |
1,315 |
1,315 |
-0.38% |
2,500 |
2025/2/21 |
1,315 |
1,325 |
1,315 |
1,320 |
-0.45% |
2,000 |
2025/2/20 |
1,312 |
1,326 |
1,312 |
1,326 |
+0.45% |
400 |
2025/2/19 |
1,301 |
1,320 |
1,300 |
1,320 |
+0.00% |
3,500 |
2025/2/18 |
1,321 |
1,325 |
1,319 |
1,320 |
-0.08% |
54,300 |
2025/2/17 |
1,305 |
1,330 |
1,279 |
1,321 |
-2.87% |
26,400 |
2025/2/14 |
1,392 |
1,392 |
1,360 |
1,360 |
-0.73% |
6,400 |
2025/2/13 |
1,440 |
1,440 |
1,367 |
1,370 |
-2.84% |
10,800 |
2025/2/12 |
1,383 |
1,410 |
1,382 |
1,410 |
+1.88% |
6,900 |
2025/2/10 |
1,369 |
1,384 |
1,365 |
1,384 |
+1.54% |
8,200 |
2025/2/7 |
1,350 |
1,363 |
1,350 |
1,363 |
+0.22% |
400 |
2025/2/6 |
1,350 |
1,360 |
1,350 |
1,360 |
+0.74% |
1,900 |
2025/2/5 |
1,338 |
1,350 |
1,338 |
1,350 |
+0.75% |
200 |
2025/2/4 |
1,350 |
1,363 |
1,340 |
1,340 |
+0.00% |
900 |
2025/2/3 |
1,342 |
1,355 |
1,340 |
1,340 |
-1.47% |
2,900 |
2025/1/31 |
1,360 |
1,361 |
1,337 |
1,360 |
+0.00% |
1,300 |
2025/1/30 |
1,350 |
1,370 |
1,350 |
1,360 |
+0.74% |
500 |
2025/1/29 |
1,350 |
1,364 |
1,350 |
1,350 |
+2.58% |
2,900 |
2025/1/28 |
1,345 |
1,345 |
1,316 |
1,316 |
-1.79% |
200 |
2025/1/27 |
1,314 |
1,345 |
1,301 |
1,340 |
+3.08% |
18,300 |
2025/1/24 |
1,286 |
1,300 |
1,286 |
1,300 |
+0.08% |
1,100 |
2025/1/23 |
1,290 |
1,299 |
1,285 |
1,299 |
+1.48% |
1,600 |
2025/1/22 |
1,280 |
1,280 |
1,280 |
1,280 |
+0.00% |
100 |
2025/1/21 |
1,281 |
1,281 |
1,279 |
1,280 |
+0.00% |
4,600 |
2025/1/20 |
1,231 |
1,280 |
1,231 |
1,280 |
+3.98% |
2,800 |
2025/1/17 |
1,230 |
1,260 |
1,230 |
1,231 |
-0.40% |
2,000 |
2025/1/16 |
1,250 |
1,250 |
1,231 |
1,236 |
+0.08% |
3,200 |
|