日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,004 |
1,027 |
1,003 |
1,027 |
-0.58% |
1,400 |
2025/7/31 |
1,037 |
1,039 |
1,015 |
1,033 |
-0.19% |
3,000 |
2025/7/30 |
1,019 |
1,038 |
1,011 |
1,035 |
+1.47% |
6,000 |
2025/7/29 |
998 |
1,027 |
997 |
1,020 |
+2.20% |
4,100 |
2025/7/28 |
1,003 |
1,006 |
989 |
998 |
-1.09% |
1,600 |
2025/7/25 |
1,009 |
1,009 |
1,009 |
1,009 |
+0.90% |
200 |
2025/7/24 |
1,003 |
1,003 |
975 |
1,000 |
-0.99% |
3,100 |
2025/7/23 |
1,022 |
1,022 |
992 |
1,010 |
-1.17% |
1,400 |
2025/7/22 |
1,019 |
1,033 |
976 |
1,022 |
+0.49% |
10,000 |
2025/7/18 |
1,030 |
1,030 |
1,001 |
1,017 |
-1.17% |
1,900 |
2025/7/17 |
1,010 |
1,030 |
1,007 |
1,029 |
+4.15% |
9,800 |
2025/7/16 |
990 |
990 |
975 |
988 |
+0.51% |
1,000 |
2025/7/15 |
985 |
985 |
982 |
983 |
+0.31% |
700 |
2025/7/14 |
999 |
1,115 |
977 |
980 |
-1.90% |
39,800 |
2025/7/11 |
986 |
999 |
986 |
999 |
-0.10% |
600 |
2025/7/10 |
1,000 |
1,000 |
1,000 |
1,000 |
+0.00% |
300 |
2025/7/9 |
999 |
1,000 |
999 |
1,000 |
-0.40% |
1,000 |
2025/7/8 |
989 |
1,004 |
989 |
1,004 |
+1.52% |
500 |
2025/7/7 |
1,000 |
1,010 |
975 |
989 |
-1.10% |
4,000 |
2025/7/4 |
998 |
1,020 |
998 |
1,000 |
+0.50% |
2,100 |
2025/7/3 |
958 |
996 |
958 |
995 |
+3.65% |
5,000 |
2025/7/2 |
986 |
990 |
960 |
960 |
-4.38% |
1,800 |
2025/7/1 |
986 |
1,004 |
985 |
1,004 |
+1.93% |
1,500 |
2025/6/30 |
990 |
1,060 |
965 |
985 |
+1.03% |
10,100 |
2025/6/27 |
960 |
983 |
960 |
975 |
-1.71% |
3,100 |
2025/6/26 |
1,013 |
1,013 |
987 |
992 |
-2.46% |
38,600 |
2025/6/25 |
966 |
1,018 |
966 |
1,017 |
+5.17% |
37,600 |
2025/6/24 |
1,022 |
1,022 |
935 |
967 |
-3.88% |
25,500 |
2025/6/23 |
977 |
1,014 |
956 |
1,006 |
+2.86% |
18,600 |
2025/6/20 |
969 |
979 |
968 |
978 |
-0.41% |
1,500 |
2025/6/19 |
976 |
982 |
961 |
982 |
+2.19% |
3,800 |
2025/6/18 |
948 |
966 |
948 |
961 |
+1.80% |
3,900 |
2025/6/17 |
925 |
944 |
925 |
944 |
+2.50% |
2,100 |
2025/6/13 |
920 |
921 |
917 |
921 |
+0.11% |
6,600 |
2025/6/12 |
908 |
920 |
908 |
920 |
+3.02% |
400 |
2025/6/11 |
909 |
919 |
893 |
893 |
-1.76% |
2,800 |
2025/6/10 |
894 |
917 |
894 |
909 |
+1.56% |
600 |
2025/6/9 |
895 |
919 |
895 |
895 |
-0.11% |
7,800 |
2025/6/6 |
900 |
900 |
871 |
896 |
+0.00% |
8,200 |
2025/6/5 |
886 |
896 |
886 |
896 |
+1.13% |
200 |
2025/6/4 |
880 |
895 |
872 |
886 |
-1.01% |
1,100 |
2025/6/3 |
898 |
898 |
869 |
895 |
+0.56% |
1,300 |
2025/6/2 |
897 |
897 |
890 |
890 |
-0.78% |
400 |
2025/5/30 |
870 |
900 |
848 |
897 |
+4.91% |
3,600 |
2025/5/29 |
853 |
855 |
853 |
855 |
-1.50% |
300 |
2025/5/28 |
868 |
868 |
868 |
868 |
+0.12% |
100 |
2025/5/27 |
869 |
869 |
860 |
867 |
+0.23% |
900 |
2025/5/26 |
852 |
867 |
852 |
865 |
+1.53% |
300 |
2025/5/23 |
851 |
866 |
850 |
852 |
-0.47% |
1,700 |
2025/5/22 |
842 |
857 |
841 |
856 |
-0.12% |
1,300 |
2025/5/21 |
871 |
873 |
857 |
857 |
-1.61% |
2,100 |
2025/5/20 |
897 |
899 |
854 |
871 |
-2.68% |
4,600 |
2025/5/19 |
878 |
895 |
878 |
895 |
+0.22% |
1,500 |
2025/5/16 |
875 |
903 |
818 |
893 |
+2.06% |
8,200 |
2025/5/15 |
840 |
962 |
834 |
875 |
+7.76% |
64,300 |
2025/5/14 |
798 |
812 |
798 |
812 |
+1.37% |
1,200 |
2025/5/13 |
796 |
814 |
796 |
801 |
-1.23% |
2,000 |
2025/5/12 |
805 |
815 |
800 |
811 |
+0.12% |
3,200 |
2025/5/9 |
806 |
810 |
800 |
810 |
-0.12% |
400 |
2025/5/8 |
814 |
814 |
811 |
811 |
+0.75% |
1,000 |
2025/5/7 |
791 |
805 |
791 |
805 |
-0.12% |
300 |
2025/5/1 |
806 |
806 |
806 |
806 |
+1.51% |
100 |
2025/4/30 |
793 |
794 |
793 |
794 |
-1.37% |
200 |
2025/4/28 |
769 |
805 |
769 |
805 |
+4.68% |
3,300 |
2025/4/25 |
761 |
769 |
761 |
769 |
+1.05% |
200 |
2025/4/24 |
760 |
768 |
758 |
761 |
+0.13% |
900 |
2025/4/23 |
757 |
772 |
757 |
760 |
-1.55% |
800 |
2025/4/21 |
772 |
772 |
772 |
772 |
+0.00% |
100 |
2025/4/18 |
738 |
774 |
738 |
772 |
+2.52% |
3,200 |
2025/4/17 |
739 |
753 |
739 |
753 |
+1.89% |
1,100 |
2025/4/16 |
730 |
739 |
722 |
739 |
-0.81% |
500 |
2025/4/15 |
725 |
746 |
725 |
745 |
+0.68% |
1,700 |
2025/4/14 |
727 |
741 |
727 |
740 |
+0.00% |
500 |
2025/4/11 |
723 |
745 |
715 |
740 |
+0.27% |
2,000 |
2025/4/10 |
724 |
743 |
710 |
738 |
+10.31% |
3,900 |
2025/4/9 |
675 |
679 |
666 |
669 |
-2.34% |
2,200 |
2025/4/8 |
684 |
693 |
676 |
685 |
+8.04% |
7,300 |
2025/4/7 |
690 |
690 |
634 |
634 |
-15.24% |
22,200 |
2025/4/4 |
885 |
885 |
748 |
748 |
-16.70% |
65,300 |
2025/4/3 |
911 |
943 |
898 |
898 |
-4.57% |
3,200 |
2025/4/2 |
940 |
953 |
923 |
941 |
-0.21% |
600 |
2025/4/1 |
932 |
943 |
932 |
943 |
+2.17% |
200 |
2025/3/31 |
920 |
923 |
910 |
923 |
-0.97% |
800 |
2025/3/26 |
926 |
938 |
917 |
932 |
+2.31% |
500 |
2025/3/25 |
925 |
925 |
911 |
911 |
-1.09% |
700 |
2025/3/24 |
935 |
935 |
921 |
921 |
-3.05% |
700 |
2025/3/21 |
917 |
950 |
917 |
950 |
+2.70% |
1,000 |
2025/3/19 |
915 |
940 |
915 |
925 |
+0.00% |
600 |
2025/3/18 |
930 |
930 |
920 |
925 |
-1.49% |
600 |
2025/3/17 |
939 |
939 |
939 |
939 |
+0.00% |
100 |
2025/3/14 |
941 |
941 |
910 |
939 |
-0.21% |
1,600 |
2025/3/13 |
940 |
955 |
940 |
941 |
-2.59% |
500 |
2025/3/12 |
974 |
980 |
966 |
966 |
+0.73% |
400 |
2025/3/11 |
946 |
964 |
930 |
959 |
-0.21% |
5,200 |
2025/3/10 |
929 |
978 |
927 |
961 |
+3.67% |
3,000 |
2025/3/7 |
918 |
943 |
918 |
927 |
-2.22% |
1,300 |
2025/3/6 |
922 |
948 |
918 |
948 |
+1.72% |
400 |
2025/3/5 |
919 |
934 |
917 |
932 |
-0.21% |
1,000 |
2025/3/4 |
934 |
934 |
934 |
934 |
-1.58% |
200 |
2025/2/28 |
925 |
954 |
922 |
949 |
+0.96% |
1,500 |
2025/2/26 |
956 |
965 |
935 |
940 |
-0.74% |
3,900 |
2025/2/25 |
916 |
961 |
916 |
947 |
+1.94% |
700 |
2025/2/21 |
920 |
957 |
920 |
929 |
+0.98% |
1,200 |
2025/2/20 |
929 |
929 |
920 |
920 |
-1.92% |
400 |
2025/2/19 |
929 |
966 |
929 |
938 |
+2.63% |
4,700 |
2025/2/18 |
939 |
942 |
911 |
914 |
-4.19% |
4,900 |
2025/2/17 |
966 |
966 |
942 |
954 |
-1.85% |
1,400 |
2025/2/14 |
935 |
972 |
935 |
972 |
+2.42% |
2,400 |
2025/2/13 |
920 |
956 |
919 |
949 |
+2.37% |
6,200 |
2025/2/12 |
936 |
968 |
909 |
927 |
-1.49% |
4,400 |
2025/2/10 |
968 |
968 |
941 |
941 |
-1.47% |
1,400 |
2025/2/7 |
942 |
955 |
942 |
955 |
+0.21% |
1,000 |
2025/2/6 |
957 |
964 |
935 |
953 |
-1.95% |
1,500 |
2025/2/5 |
961 |
987 |
961 |
972 |
+0.83% |
2,000 |
2025/2/4 |
1,026 |
1,026 |
951 |
964 |
-6.68% |
11,500 |
2025/2/3 |
984 |
1,034 |
984 |
1,033 |
+1.87% |
6,100 |
2025/1/31 |
1,000 |
1,018 |
980 |
1,014 |
+2.42% |
3,100 |
2025/1/30 |
1,005 |
1,005 |
979 |
990 |
-1.88% |
1,000 |
2025/1/29 |
953 |
1,020 |
924 |
1,009 |
+5.32% |
17,200 |
2025/1/28 |
906 |
969 |
876 |
958 |
+4.02% |
25,100 |
2025/1/27 |
936 |
936 |
921 |
921 |
+0.00% |
500 |
2025/1/24 |
922 |
922 |
885 |
921 |
+1.54% |
5,500 |
2025/1/23 |
920 |
935 |
907 |
907 |
-1.41% |
2,700 |
|