日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,053 |
1,076 |
1,051 |
1,075 |
+1.32% |
1,200 |
2025/7/31 |
1,059 |
1,085 |
1,059 |
1,061 |
-0.09% |
1,000 |
2025/7/30 |
1,057 |
1,086 |
1,056 |
1,062 |
-0.28% |
600 |
2025/7/29 |
1,069 |
1,082 |
1,065 |
1,065 |
-1.57% |
2,300 |
2025/7/28 |
1,096 |
1,096 |
1,071 |
1,082 |
-1.28% |
2,400 |
2025/7/25 |
1,110 |
1,120 |
1,092 |
1,096 |
-0.18% |
7,400 |
2025/7/24 |
1,069 |
1,098 |
1,069 |
1,098 |
+2.14% |
1,100 |
2025/7/23 |
1,057 |
1,080 |
1,057 |
1,075 |
+1.42% |
4,900 |
2025/7/22 |
1,053 |
1,071 |
1,053 |
1,060 |
-1.21% |
1,300 |
2025/7/18 |
1,040 |
1,073 |
1,033 |
1,073 |
+2.19% |
4,500 |
2025/7/17 |
1,042 |
1,076 |
1,042 |
1,050 |
-0.66% |
2,000 |
2025/7/16 |
1,051 |
1,079 |
1,051 |
1,057 |
+0.67% |
3,900 |
2025/7/15 |
1,060 |
1,060 |
1,043 |
1,050 |
-1.78% |
4,300 |
2025/7/14 |
1,075 |
1,075 |
1,043 |
1,069 |
-0.56% |
4,300 |
2025/7/11 |
1,053 |
1,079 |
1,053 |
1,075 |
+2.09% |
2,200 |
2025/7/10 |
1,050 |
1,076 |
1,050 |
1,053 |
+2.13% |
1,700 |
2025/7/9 |
1,042 |
1,042 |
1,031 |
1,031 |
-0.10% |
1,700 |
2025/7/8 |
1,070 |
1,086 |
1,032 |
1,032 |
-2.92% |
4,000 |
2025/7/7 |
1,030 |
1,083 |
1,030 |
1,063 |
+3.20% |
5,200 |
2025/7/4 |
1,023 |
1,030 |
1,023 |
1,030 |
+1.38% |
5,500 |
2025/7/3 |
1,017 |
1,027 |
1,011 |
1,016 |
+0.89% |
3,300 |
2025/7/2 |
1,021 |
1,027 |
1,007 |
1,007 |
-0.79% |
2,300 |
2025/7/1 |
1,000 |
1,027 |
1,000 |
1,015 |
+1.50% |
3,800 |
2025/6/30 |
1,005 |
1,030 |
1,000 |
1,000 |
-2.82% |
6,600 |
2025/6/27 |
986 |
1,030 |
986 |
1,029 |
+3.11% |
7,300 |
2025/6/26 |
991 |
1,001 |
990 |
998 |
+1.11% |
2,900 |
2025/6/25 |
1,010 |
1,020 |
987 |
987 |
-2.28% |
1,900 |
2025/6/24 |
981 |
1,010 |
981 |
1,010 |
+2.54% |
6,300 |
2025/6/23 |
975 |
987 |
975 |
985 |
-0.10% |
2,500 |
2025/6/20 |
960 |
986 |
960 |
986 |
+2.71% |
4,300 |
2025/6/19 |
971 |
971 |
952 |
960 |
-1.13% |
2,900 |
2025/6/18 |
982 |
982 |
949 |
971 |
-1.12% |
7,100 |
2025/6/17 |
977 |
982 |
960 |
982 |
+0.31% |
4,900 |
2025/6/16 |
989 |
989 |
972 |
979 |
-1.01% |
5,900 |
2025/6/13 |
1,001 |
1,001 |
988 |
989 |
-1.49% |
4,700 |
2025/6/12 |
1,003 |
1,004 |
1,003 |
1,004 |
+0.10% |
300 |
2025/6/11 |
1,021 |
1,021 |
1,003 |
1,003 |
-0.79% |
7,000 |
2025/6/10 |
1,012 |
1,038 |
1,010 |
1,011 |
+0.80% |
4,900 |
2025/6/9 |
1,000 |
1,028 |
1,000 |
1,003 |
+0.30% |
5,000 |
2025/6/6 |
995 |
1,021 |
994 |
1,000 |
+0.91% |
4,300 |
2025/6/5 |
1,037 |
1,037 |
991 |
991 |
-2.46% |
5,500 |
2025/6/4 |
1,006 |
1,016 |
986 |
1,016 |
+0.30% |
1,500 |
2025/6/3 |
1,002 |
1,034 |
1,000 |
1,013 |
+0.70% |
1,700 |
2025/6/2 |
1,040 |
1,040 |
1,005 |
1,006 |
-2.52% |
7,800 |
2025/5/30 |
1,006 |
1,044 |
1,006 |
1,032 |
+1.98% |
1,300 |
2025/5/29 |
1,015 |
1,045 |
1,012 |
1,012 |
-0.88% |
6,800 |
2025/5/28 |
1,045 |
1,048 |
1,016 |
1,021 |
-2.58% |
6,100 |
2025/5/26 |
1,022 |
1,060 |
1,006 |
1,048 |
-0.38% |
7,900 |
2025/5/23 |
1,020 |
1,064 |
1,016 |
1,052 |
+1.35% |
12,500 |
2025/5/22 |
1,026 |
1,038 |
1,010 |
1,038 |
+3.80% |
8,200 |
2025/5/21 |
1,030 |
1,030 |
993 |
1,000 |
+0.00% |
2,500 |
2025/5/20 |
1,014 |
1,022 |
995 |
1,000 |
-1.86% |
5,100 |
2025/5/19 |
960 |
1,049 |
960 |
1,019 |
+5.05% |
15,900 |
2025/5/16 |
984 |
987 |
940 |
970 |
-8.40% |
24,200 |
2025/5/15 |
1,052 |
1,065 |
1,035 |
1,059 |
-1.67% |
5,700 |
2025/5/14 |
999 |
1,080 |
982 |
1,077 |
+6.21% |
13,500 |
2025/5/13 |
934 |
1,015 |
934 |
1,014 |
+10.34% |
18,100 |
2025/5/12 |
897 |
927 |
886 |
919 |
+4.20% |
22,400 |
2025/5/9 |
880 |
889 |
871 |
882 |
+0.23% |
9,000 |
2025/5/8 |
884 |
888 |
864 |
880 |
-0.45% |
9,000 |
2025/5/7 |
886 |
930 |
861 |
884 |
+3.27% |
60,300 |
2025/5/2 |
875 |
929 |
854 |
856 |
-0.70% |
79,100 |
2025/5/1 |
917 |
980 |
840 |
862 |
-6.00% |
140,400 |
2025/4/30 |
890 |
975 |
881 |
917 |
+4.20% |
91,500 |
2025/4/28 |
943 |
1,020 |
880 |
880 |
-7.07% |
46,200 |
2025/4/25 |
1,012 |
1,139 |
935 |
947 |
-5.02% |
78,500 |
2025/4/24 |
967 |
1,001 |
967 |
997 |
+3.10% |
2,500 |
2025/4/23 |
963 |
997 |
963 |
967 |
+0.94% |
4,200 |
2025/4/22 |
941 |
963 |
940 |
958 |
+0.31% |
1,300 |
2025/4/21 |
955 |
955 |
955 |
955 |
+0.53% |
300 |
2025/4/18 |
956 |
956 |
950 |
950 |
+0.96% |
200 |
2025/4/17 |
926 |
941 |
926 |
941 |
+1.62% |
600 |
2025/4/16 |
960 |
960 |
926 |
926 |
-3.54% |
1,500 |
2025/4/15 |
964 |
988 |
945 |
960 |
+0.00% |
3,000 |
2025/4/14 |
944 |
973 |
940 |
960 |
+2.24% |
8,600 |
2025/4/11 |
942 |
951 |
939 |
939 |
+1.29% |
2,300 |
2025/4/10 |
930 |
950 |
927 |
927 |
+5.46% |
1,600 |
2025/4/9 |
930 |
930 |
857 |
879 |
-4.56% |
2,000 |
2025/4/8 |
950 |
954 |
920 |
921 |
+4.66% |
2,000 |
2025/4/7 |
800 |
900 |
800 |
880 |
-3.83% |
16,100 |
2025/4/4 |
950 |
950 |
885 |
915 |
-3.68% |
13,700 |
2025/4/3 |
970 |
970 |
939 |
950 |
-1.45% |
8,200 |
2025/4/2 |
1,022 |
1,022 |
938 |
964 |
-3.60% |
4,900 |
2025/4/1 |
994 |
1,030 |
994 |
1,000 |
+0.81% |
8,600 |
2025/3/31 |
1,015 |
1,040 |
992 |
992 |
-2.94% |
1,800 |
2025/3/28 |
1,032 |
1,032 |
1,011 |
1,022 |
-0.87% |
1,100 |
2025/3/27 |
1,120 |
1,120 |
1,016 |
1,031 |
-8.36% |
8,500 |
2025/3/26 |
1,001 |
1,128 |
988 |
1,125 |
+12.39% |
23,300 |
2025/3/25 |
1,025 |
1,026 |
1,000 |
1,001 |
+0.10% |
4,200 |
2025/3/24 |
998 |
1,013 |
998 |
1,000 |
+0.20% |
3,900 |
2025/3/21 |
1,029 |
1,029 |
982 |
998 |
-3.01% |
18,200 |
2025/3/19 |
1,030 |
1,032 |
1,029 |
1,029 |
-0.29% |
3,600 |
2025/3/18 |
1,039 |
1,039 |
1,030 |
1,032 |
-0.86% |
12,300 |
2025/3/17 |
1,070 |
1,085 |
1,035 |
1,041 |
-2.07% |
33,600 |
2025/3/14 |
1,081 |
1,091 |
1,058 |
1,063 |
-1.85% |
7,400 |
2025/3/13 |
1,102 |
1,114 |
1,083 |
1,083 |
-2.52% |
8,600 |
2025/3/12 |
1,112 |
1,162 |
1,086 |
1,111 |
-0.36% |
7,800 |
2025/3/11 |
1,150 |
1,150 |
1,106 |
1,115 |
-3.04% |
4,900 |
2025/3/10 |
1,147 |
1,182 |
1,100 |
1,150 |
+0.00% |
10,600 |
2025/3/7 |
1,151 |
1,245 |
1,146 |
1,150 |
+0.88% |
11,100 |
2025/3/6 |
1,140 |
1,180 |
1,140 |
1,140 |
-1.64% |
9,600 |
2025/3/5 |
1,161 |
1,171 |
1,140 |
1,159 |
+1.67% |
4,000 |
2025/3/4 |
1,150 |
1,159 |
1,129 |
1,140 |
-0.87% |
3,400 |
2025/3/3 |
1,160 |
1,160 |
1,150 |
1,150 |
-0.26% |
900 |
2025/2/28 |
1,165 |
1,179 |
1,150 |
1,153 |
-1.45% |
10,700 |
2025/2/27 |
1,166 |
1,196 |
1,165 |
1,170 |
-1.68% |
4,600 |
2025/2/26 |
1,203 |
1,203 |
1,190 |
1,190 |
-1.24% |
2,100 |
2025/2/25 |
1,176 |
1,210 |
1,176 |
1,205 |
+2.64% |
22,200 |
2025/2/21 |
1,174 |
1,175 |
1,160 |
1,174 |
+0.00% |
700 |
2025/2/20 |
1,182 |
1,182 |
1,174 |
1,174 |
-1.01% |
800 |
2025/2/19 |
1,180 |
1,189 |
1,175 |
1,186 |
+0.94% |
7,300 |
2025/2/18 |
1,175 |
1,180 |
1,174 |
1,175 |
+0.00% |
1,600 |
2025/2/17 |
1,175 |
1,180 |
1,175 |
1,175 |
+0.00% |
3,500 |
2025/2/14 |
1,176 |
1,205 |
1,151 |
1,175 |
-1.09% |
6,000 |
2025/2/13 |
1,184 |
1,200 |
1,161 |
1,188 |
+0.34% |
9,400 |
2025/2/12 |
1,148 |
1,184 |
1,148 |
1,184 |
+4.78% |
2,200 |
2025/2/10 |
1,131 |
1,150 |
1,130 |
1,130 |
-1.57% |
7,400 |
2025/2/7 |
1,085 |
1,148 |
1,085 |
1,148 |
+5.22% |
6,100 |
2025/2/6 |
1,100 |
1,126 |
1,077 |
1,091 |
-1.00% |
3,600 |
2025/2/5 |
1,086 |
1,126 |
1,085 |
1,102 |
+1.01% |
8,100 |
2025/2/4 |
1,076 |
1,104 |
1,076 |
1,091 |
-1.36% |
3,300 |
2025/2/3 |
1,105 |
1,106 |
1,105 |
1,106 |
+0.18% |
600 |
2025/1/31 |
1,090 |
1,118 |
1,090 |
1,104 |
+1.94% |
2,800 |
|