日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,282 |
1,298 |
1,241 |
1,298 |
+1.25% |
6,100 |
2025/7/31 |
1,309 |
1,309 |
1,280 |
1,282 |
-0.39% |
2,500 |
2025/7/30 |
1,244 |
1,330 |
1,244 |
1,287 |
+1.02% |
6,300 |
2025/7/29 |
1,251 |
1,274 |
1,221 |
1,274 |
+2.08% |
4,400 |
2025/7/28 |
1,196 |
1,252 |
1,196 |
1,248 |
+3.83% |
3,800 |
2025/7/25 |
1,190 |
1,202 |
1,190 |
1,202 |
+0.08% |
3,500 |
2025/7/24 |
1,223 |
1,223 |
1,193 |
1,201 |
-2.20% |
6,300 |
2025/7/23 |
1,231 |
1,231 |
1,227 |
1,228 |
-0.16% |
1,700 |
2025/7/22 |
1,226 |
1,233 |
1,226 |
1,230 |
+0.24% |
2,400 |
2025/7/18 |
1,230 |
1,240 |
1,227 |
1,227 |
-0.08% |
1,100 |
2025/7/17 |
1,232 |
1,232 |
1,228 |
1,228 |
-0.65% |
900 |
2025/7/16 |
1,241 |
1,242 |
1,236 |
1,236 |
-0.40% |
2,700 |
2025/7/15 |
1,310 |
1,310 |
1,241 |
1,241 |
-5.27% |
3,000 |
2025/7/14 |
1,251 |
1,310 |
1,250 |
1,310 |
+4.72% |
1,600 |
2025/7/11 |
1,273 |
1,381 |
1,212 |
1,251 |
-1.73% |
24,300 |
2025/7/10 |
1,234 |
1,273 |
1,234 |
1,273 |
+2.66% |
1,600 |
2025/7/9 |
1,240 |
1,250 |
1,230 |
1,240 |
-1.98% |
2,800 |
2025/7/8 |
1,222 |
1,273 |
1,220 |
1,265 |
+1.04% |
2,500 |
2025/7/7 |
1,190 |
1,252 |
1,185 |
1,252 |
+4.33% |
1,500 |
2025/7/4 |
1,211 |
1,220 |
1,185 |
1,200 |
-0.91% |
3,200 |
2025/7/3 |
1,208 |
1,218 |
1,208 |
1,211 |
-0.66% |
1,200 |
2025/7/2 |
1,204 |
1,219 |
1,201 |
1,219 |
+0.00% |
1,200 |
2025/7/1 |
1,211 |
1,219 |
1,205 |
1,219 |
+0.49% |
5,700 |
2025/6/30 |
1,250 |
1,250 |
1,212 |
1,213 |
-1.86% |
2,000 |
2025/6/27 |
1,251 |
1,251 |
1,221 |
1,236 |
+0.90% |
3,000 |
2025/6/26 |
1,288 |
1,299 |
1,201 |
1,225 |
-5.84% |
8,300 |
2025/6/25 |
1,265 |
1,301 |
1,251 |
1,301 |
+2.85% |
1,300 |
2025/6/24 |
1,261 |
1,270 |
1,251 |
1,265 |
+0.00% |
8,500 |
2025/6/23 |
1,284 |
1,296 |
1,265 |
1,265 |
-1.33% |
2,900 |
2025/6/20 |
1,311 |
1,313 |
1,280 |
1,282 |
-2.21% |
10,000 |
2025/6/19 |
1,300 |
1,347 |
1,271 |
1,311 |
+2.74% |
19,900 |
2025/6/18 |
1,320 |
1,560 |
1,276 |
1,276 |
+1.27% |
114,300 |
2025/6/17 |
1,259 |
1,260 |
1,259 |
1,260 |
+0.08% |
700 |
2025/6/16 |
1,253 |
1,289 |
1,253 |
1,259 |
-0.08% |
900 |
2025/6/13 |
1,272 |
1,272 |
1,260 |
1,260 |
-1.95% |
500 |
2025/6/12 |
1,314 |
1,317 |
1,285 |
1,285 |
+0.08% |
1,100 |
2025/6/11 |
1,303 |
1,310 |
1,266 |
1,284 |
-1.46% |
2,400 |
2025/6/10 |
1,290 |
1,303 |
1,240 |
1,303 |
+1.01% |
3,300 |
2025/6/9 |
1,305 |
1,305 |
1,290 |
1,290 |
-2.49% |
600 |
2025/6/5 |
1,323 |
1,323 |
1,323 |
1,323 |
+0.99% |
400 |
2025/6/4 |
1,310 |
1,310 |
1,310 |
1,310 |
-2.09% |
100 |
2025/6/3 |
1,324 |
1,338 |
1,315 |
1,338 |
+2.06% |
900 |
2025/6/2 |
1,363 |
1,363 |
1,311 |
1,311 |
-2.89% |
900 |
2025/5/30 |
1,343 |
1,350 |
1,322 |
1,350 |
+0.52% |
1,300 |
2025/5/29 |
1,340 |
1,347 |
1,340 |
1,343 |
+0.60% |
1,400 |
2025/5/28 |
1,330 |
1,335 |
1,330 |
1,335 |
+0.38% |
300 |
2025/5/27 |
1,353 |
1,353 |
1,330 |
1,330 |
+0.53% |
1,000 |
2025/5/26 |
1,323 |
1,323 |
1,323 |
1,323 |
+0.00% |
100 |
2025/5/23 |
1,300 |
1,380 |
1,300 |
1,323 |
+0.99% |
3,000 |
2025/5/22 |
1,345 |
1,345 |
1,310 |
1,310 |
-5.07% |
1,600 |
2025/5/21 |
1,380 |
1,380 |
1,380 |
1,380 |
+0.36% |
300 |
2025/5/20 |
1,337 |
1,375 |
1,330 |
1,375 |
+2.08% |
600 |
2025/5/19 |
1,364 |
1,397 |
1,337 |
1,347 |
-1.25% |
1,100 |
2025/5/16 |
1,370 |
1,370 |
1,320 |
1,364 |
-0.37% |
1,600 |
2025/5/15 |
1,390 |
1,400 |
1,360 |
1,369 |
-2.07% |
1,900 |
2025/5/14 |
1,391 |
1,398 |
1,375 |
1,398 |
+0.07% |
1,200 |
2025/5/13 |
1,397 |
1,397 |
1,381 |
1,397 |
+0.00% |
400 |
2025/5/12 |
1,360 |
1,400 |
1,360 |
1,397 |
+1.75% |
2,200 |
2025/5/9 |
1,400 |
1,419 |
1,373 |
1,373 |
-1.51% |
3,300 |
2025/5/8 |
1,359 |
1,399 |
1,329 |
1,394 |
+4.03% |
3,500 |
2025/5/7 |
1,331 |
1,345 |
1,330 |
1,340 |
+0.00% |
10,200 |
2025/5/2 |
1,394 |
1,394 |
1,340 |
1,340 |
-2.69% |
3,600 |
2025/5/1 |
1,377 |
1,377 |
1,360 |
1,377 |
+0.00% |
900 |
2025/4/30 |
1,379 |
1,380 |
1,350 |
1,377 |
+2.08% |
2,900 |
2025/4/28 |
1,325 |
1,349 |
1,263 |
1,349 |
+1.81% |
2,900 |
2025/4/25 |
1,354 |
1,425 |
1,322 |
1,325 |
-2.21% |
25,900 |
2025/4/24 |
1,327 |
1,357 |
1,325 |
1,355 |
+1.50% |
1,700 |
2025/4/23 |
1,324 |
1,378 |
1,240 |
1,335 |
+2.69% |
9,300 |
2025/4/22 |
1,299 |
1,300 |
1,299 |
1,300 |
+0.78% |
700 |
2025/4/21 |
1,230 |
1,296 |
1,230 |
1,290 |
+5.74% |
2,300 |
2025/4/18 |
1,210 |
1,220 |
1,190 |
1,220 |
+0.91% |
800 |
2025/4/17 |
1,229 |
1,229 |
1,140 |
1,209 |
-0.08% |
4,300 |
2025/4/16 |
1,199 |
1,210 |
1,199 |
1,210 |
+3.42% |
1,200 |
2025/4/15 |
1,158 |
1,170 |
1,158 |
1,170 |
+1.04% |
1,200 |
2025/4/14 |
1,161 |
1,165 |
1,112 |
1,158 |
+2.39% |
1,700 |
2025/4/11 |
1,168 |
1,184 |
1,104 |
1,131 |
-1.31% |
2,300 |
2025/4/10 |
1,177 |
1,198 |
1,093 |
1,146 |
+4.18% |
3,600 |
2025/4/9 |
1,165 |
1,199 |
1,080 |
1,100 |
+0.09% |
16,300 |
2025/4/8 |
1,100 |
1,100 |
1,032 |
1,099 |
+12.14% |
1,100 |
2025/4/7 |
1,000 |
1,030 |
970 |
980 |
-15.00% |
3,600 |
2025/4/4 |
1,232 |
1,270 |
1,090 |
1,153 |
-8.64% |
4,900 |
2025/4/3 |
1,235 |
1,265 |
1,233 |
1,262 |
+0.08% |
1,500 |
2025/4/2 |
1,274 |
1,400 |
1,244 |
1,261 |
-1.02% |
7,700 |
2025/4/1 |
1,247 |
1,274 |
1,247 |
1,274 |
-0.08% |
700 |
2025/3/31 |
1,309 |
1,309 |
1,201 |
1,275 |
-0.31% |
6,600 |
2025/3/28 |
1,286 |
1,320 |
1,230 |
1,279 |
-2.81% |
6,200 |
2025/3/27 |
1,350 |
1,350 |
1,290 |
1,316 |
+1.00% |
5,200 |
2025/3/26 |
1,300 |
1,346 |
1,300 |
1,303 |
+0.23% |
5,200 |
2025/3/25 |
1,315 |
1,318 |
1,300 |
1,300 |
-1.44% |
2,200 |
2025/3/24 |
1,329 |
1,329 |
1,303 |
1,319 |
-0.68% |
1,900 |
2025/3/21 |
1,320 |
1,333 |
1,299 |
1,328 |
+0.68% |
3,500 |
2025/3/19 |
1,245 |
1,350 |
1,245 |
1,319 |
+6.37% |
9,600 |
2025/3/18 |
1,240 |
1,240 |
1,210 |
1,240 |
-0.80% |
2,600 |
2025/3/17 |
1,200 |
1,250 |
1,183 |
1,250 |
+5.04% |
3,900 |
2025/3/14 |
1,213 |
1,236 |
1,189 |
1,190 |
-2.46% |
1,900 |
2025/3/13 |
1,239 |
1,268 |
1,220 |
1,220 |
-3.86% |
3,300 |
2025/3/12 |
1,189 |
1,270 |
1,178 |
1,269 |
+4.10% |
3,700 |
2025/3/11 |
1,180 |
1,274 |
1,180 |
1,219 |
+3.31% |
6,200 |
2025/3/10 |
1,208 |
1,250 |
1,180 |
1,180 |
-1.26% |
7,000 |
2025/3/7 |
1,245 |
1,245 |
1,180 |
1,195 |
-5.91% |
5,000 |
2025/3/6 |
1,298 |
1,300 |
1,164 |
1,270 |
-0.16% |
14,900 |
2025/3/5 |
1,233 |
1,272 |
1,140 |
1,272 |
+5.74% |
23,900 |
2025/3/4 |
1,138 |
1,408 |
1,114 |
1,203 |
+8.57% |
78,700 |
2025/3/3 |
1,187 |
1,189 |
1,070 |
1,108 |
-4.89% |
9,700 |
2025/2/28 |
1,081 |
1,165 |
1,060 |
1,165 |
+13.22% |
32,600 |
2025/2/27 |
1,040 |
1,040 |
1,011 |
1,029 |
+1.08% |
1,700 |
2025/2/26 |
1,019 |
1,019 |
1,015 |
1,018 |
+0.30% |
700 |
2025/2/25 |
1,030 |
1,030 |
1,000 |
1,015 |
-4.25% |
2,700 |
2025/2/21 |
1,028 |
1,060 |
1,015 |
1,060 |
+3.11% |
1,200 |
2025/2/20 |
1,017 |
1,038 |
1,010 |
1,028 |
+0.00% |
1,500 |
2025/2/19 |
1,021 |
1,032 |
1,021 |
1,028 |
+0.69% |
900 |
2025/2/18 |
1,010 |
1,022 |
1,010 |
1,021 |
+1.09% |
1,600 |
2025/2/17 |
1,026 |
1,026 |
1,010 |
1,010 |
-1.08% |
8,000 |
2025/2/14 |
1,040 |
1,055 |
1,001 |
1,021 |
-1.83% |
5,100 |
2025/2/13 |
1,045 |
1,050 |
1,035 |
1,040 |
-1.14% |
1,900 |
2025/2/12 |
1,006 |
1,064 |
1,006 |
1,052 |
+2.94% |
13,000 |
2025/2/10 |
1,008 |
1,049 |
1,001 |
1,022 |
+0.29% |
2,100 |
2025/2/7 |
1,057 |
1,057 |
1,000 |
1,019 |
-4.32% |
7,500 |
2025/2/6 |
1,073 |
1,073 |
1,030 |
1,065 |
+0.28% |
4,700 |
2025/2/5 |
1,074 |
1,074 |
1,059 |
1,062 |
+0.66% |
2,400 |
2025/2/4 |
1,040 |
1,055 |
1,038 |
1,055 |
-1.22% |
1,000 |
2025/2/3 |
1,079 |
1,079 |
1,068 |
1,068 |
+0.28% |
300 |
2025/1/31 |
1,052 |
1,079 |
1,052 |
1,065 |
+0.38% |
2,800 |
|