| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
19,675 |
20,080 |
19,570 |
20,050 |
+2.48% |
2,341,600 |
| 2025/8/7 |
19,160 |
19,640 |
19,120 |
19,565 |
+2.54% |
1,603,800 |
| 2025/8/6 |
18,920 |
19,385 |
18,725 |
19,080 |
+3.02% |
2,620,400 |
| 2025/8/5 |
18,610 |
18,685 |
18,370 |
18,520 |
-0.48% |
993,900 |
| 2025/8/4 |
18,500 |
18,700 |
18,340 |
18,610 |
-1.01% |
920,700 |
| 2025/8/1 |
18,810 |
18,975 |
18,580 |
18,800 |
+0.94% |
908,000 |
| 2025/7/31 |
18,835 |
18,855 |
18,515 |
18,625 |
-1.19% |
1,114,600 |
| 2025/7/30 |
19,000 |
19,065 |
18,750 |
18,850 |
-1.82% |
1,016,800 |
| 2025/7/29 |
19,105 |
19,200 |
18,975 |
19,200 |
-0.23% |
617,800 |
| 2025/7/28 |
19,295 |
19,405 |
19,215 |
19,245 |
+0.37% |
764,400 |
| 2025/7/25 |
19,495 |
19,500 |
19,120 |
19,175 |
-2.34% |
1,142,200 |
| 2025/7/24 |
19,200 |
19,720 |
19,190 |
19,635 |
+3.34% |
2,305,300 |
| 2025/7/23 |
18,850 |
19,075 |
18,695 |
19,000 |
+3.80% |
2,017,400 |
| 2025/7/22 |
18,180 |
18,460 |
18,155 |
18,305 |
+1.33% |
1,087,600 |
| 2025/7/18 |
18,250 |
18,270 |
18,005 |
18,065 |
+0.08% |
722,400 |
| 2025/7/17 |
17,985 |
18,120 |
17,905 |
18,050 |
-0.88% |
946,500 |
| 2025/7/16 |
18,390 |
18,450 |
18,130 |
18,210 |
-0.98% |
1,041,900 |
| 2025/7/15 |
18,870 |
18,880 |
18,320 |
18,390 |
-2.60% |
1,517,900 |
| 2025/7/14 |
19,095 |
19,190 |
18,680 |
18,880 |
-1.13% |
1,324,300 |
| 2025/7/11 |
18,495 |
19,135 |
18,205 |
19,095 |
+5.44% |
2,347,400 |
| 2025/7/10 |
17,880 |
18,115 |
17,830 |
18,110 |
+0.08% |
1,199,800 |
| 2025/7/9 |
18,300 |
18,450 |
18,000 |
18,095 |
-0.36% |
1,087,000 |
| 2025/7/8 |
18,210 |
18,480 |
18,055 |
18,160 |
+1.40% |
1,841,600 |
| 2025/7/7 |
18,000 |
18,055 |
17,770 |
17,910 |
+0.03% |
1,396,600 |
| 2025/7/4 |
17,680 |
17,965 |
17,595 |
17,905 |
+1.65% |
1,646,000 |
| 2025/7/3 |
17,730 |
17,785 |
17,490 |
17,615 |
+0.06% |
2,023,600 |
| 2025/7/2 |
16,935 |
17,670 |
16,870 |
17,605 |
+4.60% |
2,239,800 |
| 2025/7/1 |
17,160 |
17,280 |
16,750 |
16,830 |
-1.15% |
1,088,400 |
| 2025/6/30 |
16,755 |
17,125 |
16,685 |
17,025 |
+4.16% |
2,132,500 |
| 2025/6/27 |
16,465 |
16,485 |
16,305 |
16,345 |
+0.80% |
871,400 |
| 2025/6/26 |
16,250 |
16,310 |
16,140 |
16,215 |
-1.16% |
874,000 |
| 2025/6/25 |
16,660 |
16,670 |
16,370 |
16,405 |
-0.12% |
799,300 |
| 2025/6/24 |
16,410 |
16,605 |
16,300 |
16,425 |
+0.58% |
794,900 |
| 2025/6/23 |
16,030 |
16,330 |
15,960 |
16,330 |
+1.68% |
742,100 |
| 2025/6/20 |
16,055 |
16,125 |
15,995 |
16,060 |
+0.03% |
971,000 |
| 2025/6/19 |
16,100 |
16,115 |
15,975 |
16,055 |
-1.02% |
555,400 |
| 2025/6/18 |
16,000 |
16,245 |
15,980 |
16,220 |
+0.75% |
639,600 |
| 2025/6/17 |
16,265 |
16,310 |
15,985 |
16,100 |
-1.08% |
998,200 |
| 2025/6/16 |
16,665 |
16,775 |
16,245 |
16,275 |
-1.87% |
1,031,800 |
| 2025/6/13 |
16,630 |
16,630 |
16,400 |
16,585 |
+0.61% |
1,386,400 |
| 2025/6/12 |
16,440 |
16,510 |
16,345 |
16,485 |
-0.03% |
673,800 |
| 2025/6/11 |
16,570 |
16,675 |
16,415 |
16,490 |
-0.48% |
738,400 |
| 2025/6/10 |
16,570 |
16,700 |
16,505 |
16,570 |
+1.59% |
971,100 |
| 2025/6/9 |
16,425 |
16,515 |
16,310 |
16,310 |
+0.18% |
779,900 |
| 2025/6/6 |
16,390 |
16,460 |
16,240 |
16,280 |
-0.58% |
617,600 |
| 2025/6/5 |
16,310 |
16,445 |
16,235 |
16,375 |
-1.09% |
709,500 |
| 2025/6/4 |
16,570 |
16,640 |
16,440 |
16,555 |
+0.79% |
826,500 |
| 2025/6/3 |
16,300 |
16,510 |
16,235 |
16,425 |
+1.11% |
686,700 |
| 2025/6/2 |
16,255 |
16,435 |
16,145 |
16,245 |
-2.05% |
770,800 |
| 2025/5/30 |
16,395 |
16,585 |
16,355 |
16,585 |
+0.82% |
2,123,900 |
| 2025/5/29 |
16,180 |
16,470 |
16,180 |
16,450 |
+1.89% |
899,800 |
| 2025/5/28 |
16,280 |
16,365 |
16,145 |
16,145 |
+0.00% |
886,000 |
| 2025/5/27 |
16,010 |
16,145 |
15,970 |
16,145 |
+0.84% |
699,700 |
| 2025/5/26 |
15,865 |
16,015 |
15,820 |
16,010 |
+1.20% |
695,100 |
| 2025/5/23 |
15,800 |
15,885 |
15,770 |
15,820 |
+0.25% |
773,600 |
| 2025/5/22 |
15,560 |
15,820 |
15,470 |
15,780 |
-0.54% |
1,077,200 |
| 2025/5/21 |
15,970 |
16,075 |
15,865 |
15,865 |
-0.06% |
908,400 |
| 2025/5/20 |
15,900 |
16,035 |
15,840 |
15,875 |
-0.41% |
937,700 |
| 2025/5/19 |
16,000 |
16,080 |
15,940 |
15,940 |
-0.56% |
771,400 |
| 2025/5/16 |
16,105 |
16,150 |
15,980 |
16,030 |
-0.47% |
901,900 |
| 2025/5/15 |
16,250 |
16,250 |
16,105 |
16,105 |
-1.23% |
665,900 |
| 2025/5/14 |
16,635 |
16,635 |
16,165 |
16,305 |
-2.63% |
1,040,100 |
| 2025/5/13 |
16,400 |
16,875 |
16,370 |
16,745 |
+3.68% |
1,706,000 |
| 2025/5/12 |
16,160 |
16,195 |
15,990 |
16,150 |
+0.94% |
1,007,800 |
| 2025/5/9 |
16,400 |
16,405 |
15,975 |
16,000 |
-5.38% |
3,099,300 |
| 2025/5/8 |
16,890 |
16,955 |
16,685 |
16,910 |
+0.06% |
860,400 |
| 2025/5/7 |
17,275 |
17,275 |
16,860 |
16,900 |
-2.09% |
1,448,900 |
| 2025/5/2 |
16,690 |
17,345 |
16,650 |
17,260 |
+4.92% |
1,831,100 |
| 2025/5/1 |
16,365 |
16,510 |
16,130 |
16,450 |
+0.95% |
810,900 |
| 2025/4/30 |
16,275 |
16,350 |
16,200 |
16,295 |
+1.09% |
870,200 |
| 2025/4/28 |
16,180 |
16,260 |
16,075 |
16,120 |
+0.59% |
531,600 |
| 2025/4/25 |
16,000 |
16,115 |
15,980 |
16,025 |
+0.25% |
838,300 |
| 2025/4/24 |
16,100 |
16,140 |
15,955 |
15,985 |
-1.30% |
1,014,900 |
| 2025/4/23 |
16,305 |
16,315 |
16,095 |
16,195 |
+1.82% |
872,200 |
| 2025/4/22 |
15,965 |
15,995 |
15,795 |
15,905 |
-0.59% |
676,000 |
| 2025/4/21 |
16,200 |
16,205 |
15,910 |
16,000 |
-1.63% |
596,500 |
| 2025/4/18 |
16,165 |
16,290 |
16,090 |
16,265 |
-0.37% |
473,200 |
| 2025/4/17 |
16,025 |
16,360 |
15,900 |
16,325 |
+3.00% |
891,600 |
| 2025/4/16 |
15,800 |
15,850 |
15,695 |
15,850 |
+0.19% |
511,300 |
| 2025/4/15 |
16,000 |
16,020 |
15,780 |
15,820 |
-0.19% |
799,400 |
| 2025/4/14 |
16,105 |
16,170 |
15,825 |
15,850 |
+0.22% |
821,700 |
| 2025/4/11 |
15,455 |
15,870 |
15,230 |
15,815 |
-3.24% |
1,910,800 |
| 2025/4/10 |
16,490 |
16,490 |
16,025 |
16,345 |
+6.83% |
1,337,000 |
| 2025/4/9 |
15,490 |
15,600 |
14,940 |
15,300 |
-2.17% |
1,588,300 |
| 2025/4/8 |
15,560 |
15,880 |
15,425 |
15,640 |
+3.17% |
1,253,400 |
| 2025/4/7 |
15,200 |
15,765 |
14,935 |
15,160 |
-5.25% |
2,565,000 |
| 2025/4/4 |
15,800 |
16,070 |
15,695 |
16,000 |
+1.14% |
1,659,100 |
| 2025/4/3 |
15,500 |
15,860 |
15,500 |
15,820 |
-1.19% |
1,442,500 |
| 2025/4/2 |
16,085 |
16,175 |
15,890 |
16,010 |
+0.06% |
850,700 |
| 2025/4/1 |
16,120 |
16,250 |
16,000 |
16,000 |
-0.87% |
974,400 |
| 2025/3/31 |
16,305 |
16,385 |
16,140 |
16,140 |
-3.96% |
1,320,200 |
| 2025/3/28 |
16,810 |
16,930 |
16,715 |
16,805 |
-1.84% |
884,700 |
| 2025/3/27 |
17,155 |
17,170 |
16,965 |
17,120 |
-0.38% |
954,500 |
| 2025/3/26 |
17,400 |
17,450 |
17,145 |
17,185 |
-0.12% |
836,700 |
| 2025/3/25 |
17,090 |
17,225 |
17,010 |
17,205 |
+1.77% |
722,700 |
| 2025/3/24 |
17,155 |
17,155 |
16,850 |
16,905 |
-1.17% |
482,400 |
| 2025/3/21 |
17,000 |
17,195 |
16,960 |
17,105 |
+0.53% |
1,079,000 |
| 2025/3/19 |
17,050 |
17,195 |
17,005 |
17,015 |
-0.99% |
858,000 |
| 2025/3/18 |
16,980 |
17,235 |
16,920 |
17,185 |
+2.81% |
836,000 |
| 2025/3/17 |
16,725 |
16,865 |
16,695 |
16,715 |
+0.54% |
665,800 |
| 2025/3/14 |
16,715 |
16,845 |
16,490 |
16,625 |
-0.92% |
1,409,100 |
| 2025/3/13 |
17,270 |
17,300 |
16,765 |
16,780 |
-2.61% |
1,187,300 |
| 2025/3/12 |
17,240 |
17,245 |
16,860 |
17,230 |
+0.29% |
992,200 |
| 2025/3/11 |
17,435 |
17,620 |
16,980 |
17,180 |
+0.88% |
2,037,100 |
| 2025/3/10 |
17,060 |
17,060 |
16,765 |
17,030 |
+0.35% |
784,400 |
| 2025/3/7 |
16,880 |
16,975 |
16,715 |
16,970 |
+0.18% |
903,300 |
| 2025/3/6 |
16,790 |
17,025 |
16,770 |
16,940 |
+2.67% |
2,061,700 |
| 2025/3/5 |
16,350 |
16,595 |
16,175 |
16,500 |
+1.38% |
1,297,400 |
| 2025/3/4 |
16,010 |
16,340 |
15,945 |
16,275 |
+1.85% |
1,592,400 |
| 2025/3/3 |
15,895 |
15,990 |
15,730 |
15,980 |
+1.78% |
848,900 |
| 2025/2/28 |
16,000 |
16,015 |
15,580 |
15,700 |
-2.45% |
1,726,100 |
| 2025/2/27 |
15,915 |
16,115 |
15,915 |
16,095 |
+0.97% |
829,900 |
| 2025/2/26 |
16,135 |
16,160 |
15,880 |
15,940 |
-1.48% |
953,400 |
| 2025/2/25 |
16,000 |
16,265 |
15,920 |
16,180 |
+1.31% |
1,144,500 |
| 2025/2/21 |
15,910 |
16,015 |
15,785 |
15,970 |
+0.13% |
788,700 |
| 2025/2/20 |
15,820 |
15,960 |
15,760 |
15,950 |
-0.22% |
907,800 |
| 2025/2/19 |
16,000 |
16,015 |
15,790 |
15,985 |
-0.90% |
1,256,400 |
| 2025/2/18 |
16,200 |
16,335 |
16,130 |
16,130 |
-1.10% |
766,500 |
| 2025/2/17 |
16,280 |
16,450 |
16,165 |
16,310 |
-0.94% |
589,000 |
| 2025/2/14 |
16,525 |
16,630 |
16,370 |
16,465 |
-0.57% |
1,016,700 |
| 2025/2/13 |
16,390 |
16,620 |
16,300 |
16,560 |
+2.25% |
888,700 |
| 2025/2/12 |
16,300 |
16,310 |
16,065 |
16,195 |
-1.13% |
1,215,900 |
| 2025/2/10 |
16,360 |
16,490 |
16,265 |
16,380 |
+0.12% |
1,051,500 |
|
