日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/6 |
1,408 |
1,414 |
1,371 |
1,374 |
-2.35% |
13,300 |
2025/8/5 |
1,397 |
1,408 |
1,393 |
1,407 |
+0.86% |
5,600 |
2025/8/4 |
1,355 |
1,396 |
1,354 |
1,395 |
+0.00% |
19,600 |
2025/8/1 |
1,377 |
1,395 |
1,373 |
1,395 |
+1.31% |
10,900 |
2025/7/31 |
1,395 |
1,397 |
1,366 |
1,377 |
-1.29% |
17,400 |
2025/7/30 |
1,348 |
1,395 |
1,346 |
1,395 |
+3.49% |
22,000 |
2025/7/29 |
1,373 |
1,378 |
1,340 |
1,348 |
-1.82% |
20,200 |
2025/7/28 |
1,410 |
1,430 |
1,355 |
1,373 |
-1.51% |
26,100 |
2025/7/25 |
1,382 |
1,408 |
1,366 |
1,394 |
+1.09% |
30,400 |
2025/7/24 |
1,374 |
1,390 |
1,345 |
1,379 |
+1.10% |
40,700 |
2025/7/23 |
1,340 |
1,369 |
1,327 |
1,364 |
+2.48% |
40,100 |
2025/7/22 |
1,350 |
1,364 |
1,312 |
1,331 |
-1.19% |
36,300 |
2025/7/18 |
1,391 |
1,391 |
1,335 |
1,347 |
-1.68% |
44,400 |
2025/7/17 |
1,334 |
1,376 |
1,319 |
1,370 |
+4.18% |
76,200 |
2025/7/16 |
1,260 |
1,346 |
1,237 |
1,315 |
+4.12% |
76,500 |
2025/7/15 |
1,233 |
1,275 |
1,218 |
1,263 |
+1.77% |
114,600 |
2025/7/14 |
1,159 |
1,318 |
1,132 |
1,241 |
+8.29% |
363,600 |
2025/7/11 |
1,153 |
1,160 |
1,143 |
1,146 |
-0.17% |
24,000 |
2025/7/10 |
1,189 |
1,189 |
1,148 |
1,148 |
-1.88% |
30,600 |
2025/7/9 |
1,180 |
1,185 |
1,165 |
1,170 |
+0.17% |
16,000 |
2025/7/8 |
1,177 |
1,177 |
1,154 |
1,168 |
-1.43% |
29,900 |
2025/7/7 |
1,178 |
1,203 |
1,172 |
1,185 |
+1.54% |
27,100 |
2025/7/4 |
1,164 |
1,179 |
1,159 |
1,167 |
+1.21% |
17,700 |
2025/7/3 |
1,178 |
1,187 |
1,140 |
1,153 |
-2.12% |
33,900 |
2025/7/2 |
1,205 |
1,210 |
1,171 |
1,178 |
-4.62% |
39,000 |
2025/7/1 |
1,277 |
1,277 |
1,222 |
1,235 |
-3.29% |
23,600 |
2025/6/30 |
1,291 |
1,300 |
1,271 |
1,277 |
+1.27% |
29,600 |
2025/6/27 |
1,266 |
1,307 |
1,253 |
1,261 |
-0.16% |
47,900 |
2025/6/26 |
1,246 |
1,264 |
1,209 |
1,263 |
+2.27% |
39,400 |
2025/6/25 |
1,248 |
1,251 |
1,229 |
1,235 |
-0.40% |
18,800 |
2025/6/24 |
1,201 |
1,242 |
1,175 |
1,240 |
+4.20% |
41,200 |
2025/6/23 |
1,189 |
1,202 |
1,175 |
1,190 |
-0.83% |
19,100 |
2025/6/20 |
1,201 |
1,211 |
1,185 |
1,200 |
+0.59% |
21,500 |
2025/6/19 |
1,232 |
1,249 |
1,190 |
1,193 |
-3.63% |
24,200 |
2025/6/18 |
1,244 |
1,255 |
1,230 |
1,238 |
-1.51% |
21,200 |
2025/6/17 |
1,244 |
1,260 |
1,224 |
1,257 |
+1.13% |
30,400 |
2025/6/16 |
1,184 |
1,247 |
1,170 |
1,243 |
+4.98% |
40,300 |
2025/6/13 |
1,253 |
1,260 |
1,169 |
1,184 |
-4.82% |
43,000 |
2025/6/12 |
1,211 |
1,258 |
1,205 |
1,244 |
+1.22% |
45,000 |
2025/6/11 |
1,194 |
1,233 |
1,192 |
1,229 |
+3.19% |
29,400 |
2025/6/10 |
1,200 |
1,222 |
1,182 |
1,191 |
-0.17% |
36,600 |
2025/6/9 |
1,227 |
1,245 |
1,190 |
1,193 |
-3.32% |
56,300 |
2025/6/6 |
1,215 |
1,266 |
1,207 |
1,234 |
+3.18% |
82,700 |
2025/6/5 |
1,205 |
1,240 |
1,179 |
1,196 |
-0.08% |
112,000 |
2025/6/4 |
1,155 |
1,211 |
1,148 |
1,197 |
+4.63% |
447,100 |
2025/6/3 |
1,159 |
1,166 |
1,136 |
1,144 |
-2.89% |
164,000 |
2025/6/2 |
1,171 |
1,196 |
1,160 |
1,178 |
-0.42% |
82,400 |
2025/5/30 |
1,202 |
1,220 |
1,173 |
1,183 |
-1.66% |
80,900 |
2025/5/29 |
1,241 |
1,255 |
1,194 |
1,203 |
-2.27% |
329,800 |
2025/5/28 |
1,139 |
1,248 |
1,125 |
1,231 |
+10.21% |
422,300 |
2025/5/27 |
1,097 |
1,278 |
1,053 |
1,117 |
+1.27% |
1,222,900 |
2025/5/26 |
1,085 |
1,134 |
1,075 |
1,103 |
+1.66% |
94,800 |
2025/5/23 |
1,084 |
1,106 |
1,071 |
1,085 |
+1.02% |
146,700 |
2025/5/22 |
1,060 |
1,107 |
1,056 |
1,074 |
+0.56% |
269,300 |
2025/5/21 |
1,108 |
1,154 |
1,058 |
1,068 |
-10.85% |
377,900 |
2025/5/20 |
1,190 |
1,211 |
1,181 |
1,198 |
+0.67% |
7,800 |
2025/5/19 |
1,200 |
1,209 |
1,170 |
1,190 |
-1.65% |
11,700 |
2025/5/16 |
1,164 |
1,231 |
1,151 |
1,210 |
+4.94% |
38,400 |
2025/5/15 |
1,175 |
1,181 |
1,151 |
1,153 |
-2.12% |
10,000 |
2025/5/14 |
1,144 |
1,185 |
1,121 |
1,178 |
+3.97% |
29,100 |
2025/5/13 |
1,116 |
1,149 |
1,116 |
1,133 |
+1.25% |
17,500 |
2025/5/12 |
1,091 |
1,138 |
1,084 |
1,119 |
-0.18% |
14,600 |
2025/5/9 |
1,078 |
1,135 |
1,078 |
1,121 |
+3.99% |
39,900 |
2025/5/8 |
1,075 |
1,100 |
1,073 |
1,078 |
-0.28% |
10,900 |
2025/5/7 |
1,084 |
1,108 |
1,070 |
1,081 |
+0.75% |
42,000 |
2025/5/2 |
1,035 |
1,090 |
1,033 |
1,073 |
+2.68% |
29,100 |
2025/5/1 |
1,020 |
1,049 |
982 |
1,045 |
+2.35% |
51,700 |
2025/4/30 |
1,005 |
1,032 |
993 |
1,021 |
+0.59% |
21,300 |
2025/4/28 |
967 |
1,023 |
947 |
1,015 |
+4.96% |
162,900 |
2025/4/25 |
943 |
988 |
914 |
967 |
+2.76% |
197,300 |
2025/4/24 |
936 |
947 |
930 |
941 |
+1.07% |
5,700 |
2025/4/23 |
950 |
966 |
912 |
931 |
-0.85% |
128,500 |
2025/4/22 |
929 |
959 |
922 |
939 |
-0.53% |
34,900 |
2025/4/21 |
970 |
1,060 |
928 |
944 |
-4.16% |
410,400 |
2025/4/18 |
967 |
985 |
957 |
985 |
+2.07% |
12,600 |
2025/4/17 |
922 |
975 |
919 |
965 |
+6.39% |
57,900 |
2025/4/16 |
956 |
956 |
907 |
907 |
-3.61% |
8,400 |
2025/4/15 |
978 |
1,013 |
941 |
941 |
-2.28% |
54,400 |
2025/4/14 |
970 |
988 |
937 |
963 |
+0.84% |
32,200 |
2025/4/11 |
891 |
955 |
878 |
955 |
+7.42% |
93,300 |
2025/4/10 |
924 |
924 |
872 |
889 |
+6.59% |
10,500 |
2025/4/9 |
856 |
862 |
807 |
834 |
-4.25% |
4,800 |
2025/4/8 |
813 |
875 |
791 |
871 |
+16.13% |
10,500 |
2025/4/7 |
748 |
816 |
736 |
750 |
-12.08% |
18,900 |
2025/4/4 |
910 |
916 |
825 |
853 |
-9.26% |
22,800 |
2025/4/3 |
926 |
949 |
922 |
940 |
-3.19% |
14,200 |
2025/4/2 |
1,006 |
1,006 |
971 |
971 |
-2.61% |
7,600 |
2025/4/1 |
1,005 |
1,008 |
994 |
997 |
-0.60% |
4,700 |
2025/3/31 |
1,007 |
1,017 |
1,001 |
1,003 |
-1.47% |
9,800 |
2025/3/28 |
1,009 |
1,018 |
1,003 |
1,018 |
-0.39% |
6,200 |
2025/3/27 |
1,022 |
1,024 |
991 |
1,022 |
+0.79% |
10,500 |
2025/3/26 |
1,020 |
1,035 |
1,014 |
1,014 |
-0.20% |
18,800 |
2025/3/25 |
1,013 |
1,029 |
1,010 |
1,016 |
+0.30% |
13,200 |
2025/3/24 |
1,005 |
1,017 |
1,000 |
1,013 |
+1.20% |
6,100 |
2025/3/21 |
1,012 |
1,012 |
995 |
1,001 |
-1.18% |
7,200 |
2025/3/19 |
1,022 |
1,022 |
1,002 |
1,013 |
-0.20% |
8,300 |
2025/3/18 |
981 |
1,020 |
981 |
1,015 |
+4.00% |
19,500 |
2025/3/17 |
986 |
991 |
973 |
976 |
+0.51% |
8,500 |
2025/3/14 |
978 |
995 |
971 |
971 |
-0.92% |
6,200 |
2025/3/13 |
1,000 |
1,012 |
980 |
980 |
-0.51% |
8,900 |
2025/3/12 |
969 |
989 |
968 |
985 |
+1.03% |
2,000 |
2025/3/11 |
968 |
988 |
968 |
975 |
-2.30% |
12,400 |
2025/3/10 |
1,026 |
1,026 |
995 |
998 |
-2.54% |
11,100 |
2025/3/7 |
1,065 |
1,065 |
1,019 |
1,024 |
-3.85% |
3,100 |
2025/3/6 |
1,049 |
1,065 |
1,037 |
1,065 |
+1.91% |
8,900 |
2025/3/5 |
1,017 |
1,055 |
1,000 |
1,045 |
+1.85% |
11,100 |
2025/3/4 |
1,018 |
1,047 |
1,012 |
1,026 |
+0.20% |
7,600 |
2025/3/3 |
1,053 |
1,075 |
1,021 |
1,024 |
-1.44% |
9,900 |
2025/2/28 |
1,014 |
1,041 |
990 |
1,039 |
+0.87% |
21,500 |
2025/2/27 |
1,025 |
1,045 |
1,025 |
1,030 |
-0.10% |
5,800 |
2025/2/26 |
1,054 |
1,057 |
1,021 |
1,031 |
-3.01% |
19,200 |
2025/2/25 |
1,106 |
1,114 |
1,053 |
1,063 |
-6.18% |
23,800 |
2025/2/21 |
1,129 |
1,141 |
1,111 |
1,133 |
+0.35% |
10,300 |
2025/2/20 |
1,122 |
1,145 |
1,101 |
1,129 |
+0.00% |
14,000 |
2025/2/19 |
1,096 |
1,134 |
1,096 |
1,129 |
+3.01% |
11,700 |
2025/2/18 |
1,092 |
1,124 |
1,091 |
1,096 |
+0.18% |
6,800 |
2025/2/17 |
1,085 |
1,132 |
1,085 |
1,094 |
+0.74% |
9,900 |
2025/2/14 |
1,110 |
1,120 |
1,086 |
1,086 |
-2.16% |
13,700 |
2025/2/13 |
1,102 |
1,143 |
1,093 |
1,110 |
+0.45% |
14,300 |
2025/2/12 |
1,133 |
1,145 |
1,087 |
1,105 |
-2.04% |
19,200 |
2025/2/10 |
1,084 |
1,150 |
1,084 |
1,128 |
+4.06% |
24,600 |
2025/2/7 |
1,092 |
1,116 |
1,080 |
1,084 |
+0.74% |
24,000 |
2025/2/6 |
1,079 |
1,098 |
1,057 |
1,076 |
+0.37% |
17,800 |
|