日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
800 |
813 |
799 |
802 |
+0.12% |
11,400 |
2025/7/31 |
808 |
810 |
800 |
801 |
-0.99% |
4,500 |
2025/7/30 |
820 |
820 |
800 |
809 |
-0.49% |
7,700 |
2025/7/29 |
799 |
850 |
799 |
813 |
+2.26% |
19,600 |
2025/7/28 |
799 |
799 |
770 |
795 |
+4.19% |
16,200 |
2025/7/25 |
760 |
766 |
760 |
763 |
+0.39% |
3,400 |
2025/7/24 |
764 |
765 |
758 |
760 |
+0.00% |
7,100 |
2025/7/23 |
760 |
766 |
760 |
760 |
+0.00% |
11,400 |
2025/7/22 |
761 |
765 |
758 |
760 |
-0.13% |
4,600 |
2025/7/18 |
765 |
774 |
760 |
761 |
-0.52% |
5,600 |
2025/7/17 |
770 |
772 |
761 |
765 |
-0.65% |
8,700 |
2025/7/16 |
782 |
782 |
770 |
770 |
-1.53% |
12,700 |
2025/7/15 |
799 |
799 |
781 |
782 |
-2.13% |
5,700 |
2025/7/14 |
795 |
799 |
775 |
799 |
+0.38% |
11,200 |
2025/7/11 |
777 |
796 |
774 |
796 |
+1.92% |
4,400 |
2025/7/10 |
790 |
800 |
779 |
781 |
-1.26% |
3,900 |
2025/7/9 |
798 |
799 |
791 |
791 |
-0.25% |
6,000 |
2025/7/8 |
780 |
793 |
780 |
793 |
+0.89% |
9,200 |
2025/7/7 |
770 |
787 |
770 |
786 |
+2.75% |
6,200 |
2025/7/4 |
763 |
785 |
757 |
765 |
+0.79% |
10,500 |
2025/7/3 |
772 |
789 |
759 |
759 |
-1.94% |
10,900 |
2025/7/2 |
773 |
784 |
750 |
774 |
-1.78% |
18,500 |
2025/7/1 |
798 |
800 |
784 |
788 |
-1.62% |
8,600 |
2025/6/30 |
812 |
815 |
801 |
801 |
-1.11% |
9,000 |
2025/6/27 |
823 |
827 |
808 |
810 |
-1.46% |
8,800 |
2025/6/26 |
806 |
824 |
806 |
822 |
+1.99% |
5,200 |
2025/6/25 |
826 |
839 |
805 |
806 |
-0.86% |
14,500 |
2025/6/24 |
809 |
819 |
794 |
813 |
+2.01% |
15,200 |
2025/6/23 |
769 |
820 |
754 |
797 |
+7.27% |
54,300 |
2025/6/20 |
752 |
755 |
720 |
743 |
-0.54% |
11,200 |
2025/6/19 |
741 |
757 |
736 |
747 |
+0.40% |
7,500 |
2025/6/18 |
754 |
762 |
740 |
744 |
-1.33% |
10,000 |
2025/6/17 |
738 |
758 |
736 |
754 |
+2.72% |
25,800 |
2025/6/16 |
729 |
734 |
729 |
734 |
+0.69% |
2,400 |
2025/6/13 |
730 |
733 |
722 |
729 |
+0.00% |
6,600 |
2025/6/12 |
727 |
732 |
720 |
729 |
+1.25% |
6,100 |
2025/6/11 |
721 |
731 |
715 |
720 |
+0.00% |
9,200 |
2025/6/10 |
721 |
733 |
720 |
720 |
+0.14% |
10,100 |
2025/6/9 |
703 |
719 |
700 |
719 |
+2.28% |
8,300 |
2025/6/6 |
710 |
710 |
703 |
703 |
-0.57% |
4,100 |
2025/6/5 |
710 |
714 |
705 |
707 |
-0.42% |
4,700 |
2025/6/4 |
708 |
710 |
700 |
710 |
+1.14% |
4,600 |
2025/6/3 |
707 |
710 |
700 |
702 |
-0.43% |
7,100 |
2025/6/2 |
709 |
710 |
700 |
705 |
-0.14% |
8,900 |
2025/5/30 |
720 |
720 |
701 |
706 |
-2.49% |
6,600 |
2025/5/29 |
718 |
724 |
699 |
724 |
+0.84% |
8,300 |
2025/5/28 |
742 |
744 |
718 |
718 |
-1.51% |
21,100 |
2025/5/27 |
725 |
729 |
714 |
729 |
+2.68% |
6,200 |
2025/5/26 |
711 |
733 |
702 |
710 |
+0.57% |
6,200 |
2025/5/23 |
707 |
713 |
700 |
706 |
+0.57% |
7,300 |
2025/5/22 |
736 |
736 |
700 |
702 |
-3.57% |
13,000 |
2025/5/21 |
724 |
743 |
723 |
728 |
+0.55% |
4,800 |
2025/5/20 |
739 |
739 |
724 |
724 |
-2.95% |
3,600 |
2025/5/19 |
717 |
746 |
691 |
746 |
+2.47% |
28,100 |
2025/5/16 |
731 |
731 |
701 |
728 |
-0.27% |
14,500 |
2025/5/15 |
748 |
749 |
730 |
730 |
-1.88% |
25,300 |
2025/5/14 |
709 |
748 |
709 |
744 |
+3.19% |
35,700 |
2025/5/13 |
720 |
723 |
700 |
721 |
+0.00% |
10,000 |
2025/5/12 |
742 |
742 |
721 |
721 |
-2.44% |
7,000 |
2025/5/9 |
721 |
739 |
714 |
739 |
+0.96% |
8,600 |
2025/5/8 |
734 |
734 |
715 |
732 |
-0.27% |
7,500 |
2025/5/7 |
682 |
741 |
682 |
734 |
+8.58% |
23,300 |
2025/5/2 |
710 |
710 |
668 |
676 |
-4.79% |
9,700 |
2025/5/1 |
705 |
712 |
698 |
710 |
+1.87% |
3,400 |
2025/4/30 |
687 |
704 |
682 |
697 |
+2.20% |
9,000 |
2025/4/28 |
675 |
686 |
665 |
682 |
+2.56% |
5,800 |
2025/4/25 |
668 |
672 |
662 |
665 |
-0.45% |
4,700 |
2025/4/24 |
671 |
671 |
657 |
668 |
+1.06% |
2,600 |
2025/4/23 |
667 |
674 |
661 |
661 |
+0.00% |
1,700 |
2025/4/22 |
674 |
676 |
656 |
661 |
-2.22% |
6,800 |
2025/4/21 |
657 |
685 |
657 |
676 |
+1.35% |
5,700 |
2025/4/18 |
678 |
678 |
658 |
667 |
-1.62% |
4,900 |
2025/4/17 |
641 |
678 |
621 |
678 |
+4.47% |
7,700 |
2025/4/16 |
649 |
664 |
649 |
649 |
+0.46% |
2,500 |
2025/4/15 |
679 |
682 |
646 |
646 |
-4.86% |
10,500 |
2025/4/14 |
675 |
680 |
666 |
679 |
+2.11% |
14,100 |
2025/4/11 |
651 |
666 |
618 |
665 |
+1.22% |
25,200 |
2025/4/10 |
656 |
675 |
614 |
657 |
+6.66% |
41,100 |
2025/4/9 |
575 |
630 |
571 |
616 |
+6.76% |
52,400 |
2025/4/8 |
560 |
577 |
546 |
577 |
+8.87% |
11,800 |
2025/4/7 |
526 |
568 |
526 |
530 |
-15.34% |
59,500 |
2025/4/4 |
646 |
658 |
603 |
626 |
-5.44% |
28,800 |
2025/4/3 |
681 |
681 |
647 |
662 |
-3.22% |
10,400 |
2025/4/2 |
710 |
715 |
684 |
684 |
-6.43% |
16,800 |
2025/4/1 |
713 |
749 |
711 |
731 |
+2.52% |
13,900 |
2025/3/31 |
690 |
723 |
686 |
713 |
+3.94% |
16,100 |
2025/3/28 |
686 |
698 |
675 |
686 |
+0.44% |
6,000 |
2025/3/27 |
670 |
683 |
670 |
683 |
+1.70% |
2,900 |
2025/3/26 |
672.3 |
672.3 |
665.9 |
671.6 |
+0.64% |
3,100 |
2025/3/25 |
650.3 |
673 |
650.3 |
667.3 |
+3.09% |
5,700 |
2025/3/24 |
643.3 |
647.3 |
633.6 |
647.3 |
+2.75% |
4,400 |
2025/3/21 |
632.7 |
643.3 |
630 |
630 |
+0.11% |
1,600 |
2025/3/19 |
609.6 |
629.3 |
609.6 |
629.3 |
+3.28% |
3,100 |
2025/3/18 |
608.6 |
613.6 |
608.6 |
609.3 |
+0.21% |
3,000 |
2025/3/17 |
609 |
611.7 |
603 |
608 |
-0.16% |
5,000 |
2025/3/14 |
600 |
610 |
600 |
609 |
+1.50% |
3,000 |
2025/3/13 |
606.7 |
607.7 |
600 |
600 |
-0.76% |
5,100 |
2025/3/12 |
609.9 |
609.9 |
604.6 |
604.6 |
-0.89% |
4,200 |
2025/3/11 |
611.7 |
611.7 |
606.3 |
610 |
-0.26% |
1,800 |
2025/3/10 |
612.3 |
612.3 |
608.3 |
611.6 |
-0.11% |
4,800 |
2025/3/7 |
608 |
612.3 |
608 |
612.3 |
-1.97% |
2,500 |
2025/3/6 |
610.9 |
624.6 |
610.9 |
624.6 |
+0.16% |
300 |
2025/3/5 |
623.9 |
623.9 |
623.6 |
623.6 |
-0.11% |
500 |
2025/3/4 |
615.6 |
624.3 |
605 |
624.3 |
-0.64% |
600 |
2025/3/3 |
633.3 |
633.3 |
580 |
628.3 |
-0.79% |
7,000 |
2025/2/28 |
628.3 |
634.6 |
623.3 |
633.3 |
+0.52% |
6,800 |
2025/2/27 |
631 |
631.3 |
630 |
630 |
-0.16% |
500 |
2025/2/26 |
633.7 |
647 |
628.3 |
631 |
-1.14% |
1,100 |
2025/2/25 |
646 |
646 |
638.3 |
638.3 |
-1.95% |
1,300 |
2025/2/21 |
660.3 |
660.3 |
643.3 |
651 |
+0.06% |
7,900 |
2025/2/20 |
651.6 |
651.6 |
650.6 |
650.6 |
-0.82% |
1,000 |
2025/2/19 |
661.7 |
661.7 |
656 |
656 |
-0.76% |
800 |
2025/2/18 |
671.7 |
671.7 |
659 |
661 |
-1.58% |
3,500 |
2025/2/17 |
635.3 |
671.6 |
635.3 |
671.6 |
+5.66% |
3,100 |
2025/2/14 |
642.6 |
666.6 |
618.6 |
635.6 |
-0.89% |
8,000 |
2025/2/13 |
655.6 |
655.6 |
641.3 |
641.3 |
-1.79% |
900 |
2025/2/12 |
634.7 |
653 |
633.3 |
653 |
+2.58% |
1,800 |
2025/2/10 |
656.3 |
656.3 |
636.6 |
636.6 |
-1.96% |
200 |
2025/2/7 |
650 |
650 |
649.3 |
649.3 |
+1.99% |
700 |
2025/2/6 |
636.6 |
636.6 |
636.6 |
636.6 |
+0.00% |
100 |
2025/2/5 |
639.3 |
639.9 |
636.6 |
636.6 |
-0.42% |
2,400 |
2025/2/4 |
633.6 |
660.3 |
633.6 |
639.3 |
+1.11% |
1,200 |
2025/2/3 |
638 |
655 |
629.6 |
632.3 |
-1.25% |
3,000 |
|