日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/7/31 |
1,123 |
1,143 |
1,122 |
1,142 |
+1.51% |
68,800 |
2025/7/30 |
1,112 |
1,130 |
1,111 |
1,125 |
+0.63% |
54,700 |
2025/7/29 |
1,110 |
1,125 |
1,104 |
1,118 |
+0.27% |
54,000 |
2025/7/28 |
1,132 |
1,132 |
1,105 |
1,115 |
-1.50% |
90,200 |
2025/7/25 |
1,134 |
1,178 |
1,128 |
1,132 |
+1.98% |
211,900 |
2025/7/24 |
1,100 |
1,120 |
1,088 |
1,110 |
+2.49% |
206,400 |
2025/7/23 |
1,099 |
1,099 |
1,051 |
1,083 |
+10.06% |
431,500 |
2025/7/22 |
995 |
1,003 |
984 |
984 |
-0.51% |
116,300 |
2025/7/18 |
1,005 |
1,006 |
983 |
989 |
-1.10% |
116,600 |
2025/7/17 |
989 |
1,002 |
981 |
1,000 |
+1.21% |
103,800 |
2025/7/16 |
990 |
1,019 |
971 |
988 |
-8.52% |
290,600 |
2025/7/15 |
1,084 |
1,091 |
1,072 |
1,080 |
+0.19% |
78,200 |
2025/7/14 |
1,068 |
1,079 |
1,063 |
1,078 |
+0.00% |
38,400 |
2025/7/11 |
1,072 |
1,082 |
1,069 |
1,078 |
+0.56% |
42,900 |
2025/7/10 |
1,071 |
1,074 |
1,056 |
1,072 |
-0.09% |
65,900 |
2025/7/9 |
1,080 |
1,084 |
1,067 |
1,073 |
-0.09% |
32,900 |
2025/7/8 |
1,067 |
1,083 |
1,065 |
1,074 |
+0.85% |
52,300 |
2025/7/7 |
1,064 |
1,073 |
1,052 |
1,065 |
+1.24% |
64,700 |
2025/7/4 |
1,029 |
1,062 |
1,028 |
1,052 |
+2.53% |
102,500 |
2025/7/3 |
1,038 |
1,046 |
1,025 |
1,026 |
-1.25% |
49,400 |
2025/7/2 |
1,040 |
1,045 |
1,022 |
1,039 |
+0.00% |
51,500 |
2025/7/1 |
1,014 |
1,042 |
1,008 |
1,039 |
+1.76% |
92,100 |
2025/6/30 |
1,004 |
1,027 |
995 |
1,021 |
+2.92% |
119,100 |
2025/6/27 |
975 |
995 |
966 |
992 |
+2.37% |
127,800 |
2025/6/26 |
963 |
970 |
961 |
969 |
+0.62% |
47,300 |
2025/6/25 |
969 |
969 |
956 |
963 |
+0.21% |
36,200 |
2025/6/24 |
956 |
973 |
955 |
961 |
+2.13% |
53,400 |
2025/6/23 |
949 |
949 |
940 |
941 |
-0.84% |
46,600 |
2025/6/20 |
959 |
967 |
949 |
949 |
-0.94% |
70,200 |
2025/6/19 |
965 |
966 |
955 |
958 |
-0.73% |
22,100 |
2025/6/18 |
952 |
965 |
950 |
965 |
+1.37% |
38,500 |
2025/6/17 |
941 |
956 |
941 |
952 |
+1.06% |
48,500 |
2025/6/16 |
924 |
942 |
923 |
942 |
+2.84% |
44,600 |
2025/6/13 |
920 |
920 |
909 |
916 |
-0.97% |
57,800 |
2025/6/12 |
920 |
929 |
915 |
925 |
-0.11% |
38,200 |
2025/6/11 |
919 |
928 |
910 |
926 |
+0.76% |
49,100 |
2025/6/10 |
921 |
924 |
917 |
919 |
-0.22% |
51,400 |
2025/6/9 |
929 |
929 |
919 |
921 |
-1.18% |
35,600 |
2025/6/6 |
923 |
934 |
918 |
932 |
+0.76% |
42,200 |
2025/6/5 |
925 |
929 |
917 |
925 |
-0.64% |
23,800 |
2025/6/4 |
922 |
936 |
918 |
931 |
+0.98% |
39,300 |
2025/6/3 |
923 |
928 |
916 |
922 |
+0.00% |
40,800 |
2025/6/2 |
933 |
933 |
915 |
922 |
-1.39% |
53,500 |
2025/5/30 |
933 |
942 |
932 |
935 |
-0.43% |
20,600 |
2025/5/29 |
943 |
943 |
930 |
939 |
-0.32% |
33,800 |
2025/5/28 |
954 |
954 |
940 |
942 |
-1.26% |
34,000 |
2025/5/27 |
939 |
955 |
939 |
954 |
+1.60% |
22,700 |
2025/5/26 |
933 |
940 |
933 |
939 |
+0.64% |
13,000 |
2025/5/23 |
925 |
947 |
924 |
933 |
+1.63% |
34,100 |
2025/5/22 |
924 |
925 |
915 |
918 |
-1.29% |
29,500 |
2025/5/21 |
932 |
937 |
925 |
930 |
-0.21% |
21,300 |
2025/5/20 |
934 |
943 |
928 |
932 |
-0.53% |
48,800 |
2025/5/19 |
933 |
946 |
916 |
937 |
-0.11% |
61,400 |
2025/5/16 |
933 |
943 |
921 |
938 |
+1.08% |
28,700 |
2025/5/15 |
925 |
933 |
922 |
928 |
+0.32% |
19,600 |
2025/5/14 |
943 |
944 |
921 |
925 |
-1.80% |
26,500 |
2025/5/13 |
948 |
948 |
935 |
942 |
+0.00% |
32,900 |
2025/5/12 |
943 |
953 |
928 |
942 |
+1.51% |
48,200 |
2025/5/9 |
925 |
934 |
923 |
928 |
+0.32% |
31,300 |
2025/5/8 |
930 |
931 |
914 |
925 |
-0.22% |
29,200 |
2025/5/7 |
950 |
951 |
923 |
927 |
-2.01% |
34,400 |
2025/5/2 |
956 |
956 |
936 |
946 |
-0.32% |
19,000 |
2025/5/1 |
943 |
964 |
943 |
949 |
+0.85% |
51,800 |
2025/4/30 |
930 |
943 |
930 |
941 |
+1.29% |
50,500 |
2025/4/28 |
933 |
944 |
923 |
929 |
+0.98% |
161,700 |
2025/4/25 |
930 |
935 |
918 |
920 |
-1.08% |
42,600 |
2025/4/24 |
959 |
965 |
924 |
930 |
-1.80% |
72,400 |
2025/4/23 |
959 |
959 |
944 |
947 |
-1.15% |
50,600 |
2025/4/22 |
921 |
962 |
915 |
958 |
+7.52% |
99,400 |
2025/4/21 |
906 |
906 |
889 |
891 |
-1.76% |
29,800 |
2025/4/18 |
884 |
910 |
884 |
907 |
+2.60% |
40,800 |
2025/4/17 |
888 |
894 |
881 |
884 |
-0.67% |
36,800 |
2025/4/16 |
934 |
934 |
889 |
890 |
-3.16% |
47,500 |
2025/4/15 |
945 |
963 |
917 |
919 |
-4.47% |
101,500 |
2025/4/14 |
960 |
973 |
953 |
962 |
+0.21% |
51,500 |
2025/4/11 |
952 |
967 |
939 |
960 |
+0.84% |
49,000 |
2025/4/10 |
945 |
956 |
922 |
952 |
+6.97% |
50,600 |
2025/4/9 |
879 |
901 |
875 |
890 |
-0.45% |
79,800 |
2025/4/8 |
862 |
898 |
862 |
894 |
+8.63% |
43,100 |
2025/4/7 |
813 |
854 |
813 |
823 |
-10.35% |
105,500 |
2025/4/4 |
932 |
953 |
900 |
918 |
-4.28% |
129,300 |
2025/4/3 |
932 |
961 |
931 |
959 |
-0.31% |
65,800 |
2025/4/2 |
989 |
989 |
962 |
962 |
-2.24% |
50,700 |
2025/4/1 |
979 |
986 |
972 |
984 |
+1.55% |
28,100 |
2025/3/31 |
996 |
996 |
966 |
969 |
-3.77% |
59,600 |
2025/3/28 |
1,017 |
1,018 |
1,002 |
1,007 |
-0.30% |
45,900 |
2025/3/27 |
1,003 |
1,016 |
999 |
1,010 |
+0.70% |
38,200 |
2025/3/26 |
1,005 |
1,012 |
1,001 |
1,003 |
-0.10% |
45,500 |
2025/3/25 |
1,025 |
1,027 |
1,000 |
1,004 |
-1.47% |
42,700 |
2025/3/24 |
1,029 |
1,029 |
1,008 |
1,019 |
+0.39% |
42,800 |
2025/3/21 |
1,003 |
1,030 |
1,000 |
1,015 |
+1.91% |
65,600 |
2025/3/19 |
1,007 |
1,014 |
996 |
996 |
-0.50% |
45,000 |
2025/3/18 |
990 |
1,010 |
985 |
1,001 |
+2.35% |
80,900 |
2025/3/17 |
966 |
978 |
958 |
978 |
+0.93% |
27,800 |
2025/3/14 |
954 |
969 |
948 |
969 |
+1.15% |
28,300 |
2025/3/13 |
955 |
959 |
950 |
958 |
+0.84% |
19,100 |
2025/3/12 |
926 |
953 |
926 |
950 |
+2.70% |
20,900 |
2025/3/11 |
933 |
938 |
916 |
925 |
-1.39% |
25,900 |
2025/3/10 |
955 |
956 |
936 |
938 |
-2.19% |
21,200 |
2025/3/7 |
957 |
961 |
949 |
959 |
-0.21% |
31,600 |
2025/3/6 |
960 |
977 |
956 |
961 |
+0.52% |
87,400 |
2025/3/5 |
951 |
963 |
946 |
956 |
+0.42% |
69,300 |
2025/3/4 |
959 |
959 |
947 |
952 |
-0.63% |
30,600 |
2025/3/3 |
951 |
960 |
942 |
958 |
+1.59% |
70,000 |
2025/2/28 |
950 |
951 |
936 |
943 |
-0.74% |
57,000 |
2025/2/27 |
912 |
951 |
912 |
950 |
+2.15% |
79,100 |
2025/2/26 |
924 |
931 |
921 |
930 |
+0.65% |
38,000 |
2025/2/25 |
925 |
933 |
915 |
924 |
-0.11% |
62,100 |
2025/2/21 |
933 |
934 |
920 |
925 |
+0.11% |
31,500 |
2025/2/20 |
930 |
938 |
924 |
924 |
-1.49% |
31,600 |
2025/2/19 |
932 |
945 |
932 |
938 |
-0.21% |
41,400 |
2025/2/18 |
930 |
941 |
929 |
940 |
+0.97% |
33,300 |
2025/2/17 |
949 |
955 |
931 |
931 |
+0.54% |
72,800 |
2025/2/14 |
940 |
945 |
920 |
926 |
-2.94% |
52,700 |
2025/2/13 |
941 |
956 |
932 |
954 |
+1.27% |
58,000 |
2025/2/12 |
902 |
943 |
902 |
942 |
+4.55% |
76,800 |
2025/2/10 |
899 |
906 |
899 |
901 |
-0.11% |
27,000 |
2025/2/7 |
909 |
910 |
902 |
902 |
-0.55% |
18,300 |
2025/2/6 |
908 |
914 |
906 |
907 |
+0.11% |
35,800 |
2025/2/5 |
908 |
922 |
904 |
906 |
+0.89% |
37,100 |
2025/2/4 |
906 |
909 |
898 |
898 |
-0.88% |
48,700 |
2025/2/3 |
906 |
912 |
899 |
906 |
-1.31% |
62,300 |
2025/1/31 |
946 |
950 |
908 |
918 |
+1.77% |
105,300 |
|