| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/4 |
1,662 |
1,717 |
1,659 |
1,715 |
+1.12% |
157,500 |
| 2025/8/1 |
1,709 |
1,726 |
1,696 |
1,696 |
+1.13% |
179,400 |
| 2025/7/31 |
1,699 |
1,712 |
1,657 |
1,677 |
-1.93% |
420,700 |
| 2025/7/30 |
1,781 |
1,811 |
1,616 |
1,710 |
-4.04% |
355,800 |
| 2025/7/29 |
1,785 |
1,805 |
1,779 |
1,782 |
-0.45% |
126,000 |
| 2025/7/28 |
1,805 |
1,817 |
1,788 |
1,790 |
-1.05% |
149,100 |
| 2025/7/25 |
1,838 |
1,838 |
1,809 |
1,809 |
-1.79% |
168,600 |
| 2025/7/24 |
1,843 |
1,859 |
1,826 |
1,842 |
+1.54% |
305,100 |
| 2025/7/23 |
1,753 |
1,829 |
1,740 |
1,814 |
+5.90% |
414,600 |
| 2025/7/22 |
1,724 |
1,738 |
1,710 |
1,713 |
-0.98% |
89,300 |
| 2025/7/18 |
1,732 |
1,745 |
1,723 |
1,730 |
+0.06% |
113,800 |
| 2025/7/17 |
1,706 |
1,737 |
1,706 |
1,729 |
+0.29% |
120,000 |
| 2025/7/16 |
1,733 |
1,738 |
1,717 |
1,724 |
-0.81% |
108,200 |
| 2025/7/15 |
1,741 |
1,748 |
1,730 |
1,738 |
-0.23% |
105,300 |
| 2025/7/14 |
1,735 |
1,751 |
1,733 |
1,742 |
+0.64% |
142,000 |
| 2025/7/11 |
1,720 |
1,739 |
1,711 |
1,731 |
+1.94% |
195,200 |
| 2025/7/10 |
1,703 |
1,703 |
1,681 |
1,698 |
-0.41% |
259,800 |
| 2025/7/9 |
1,685 |
1,712 |
1,680 |
1,705 |
+2.03% |
221,400 |
| 2025/7/8 |
1,660 |
1,678 |
1,658 |
1,671 |
+0.54% |
166,900 |
| 2025/7/7 |
1,688 |
1,690 |
1,660 |
1,662 |
-1.66% |
96,100 |
| 2025/7/4 |
1,710 |
1,715 |
1,690 |
1,690 |
-0.88% |
87,700 |
| 2025/7/3 |
1,680 |
1,709 |
1,670 |
1,705 |
+1.43% |
192,000 |
| 2025/7/2 |
1,691 |
1,701 |
1,681 |
1,681 |
-0.59% |
122,900 |
| 2025/7/1 |
1,678 |
1,692 |
1,665 |
1,691 |
+0.59% |
168,200 |
| 2025/6/30 |
1,710 |
1,710 |
1,681 |
1,681 |
-1.41% |
139,500 |
| 2025/6/27 |
1,706 |
1,711 |
1,687 |
1,705 |
+0.89% |
134,000 |
| 2025/6/26 |
1,680 |
1,690 |
1,673 |
1,690 |
+0.60% |
95,700 |
| 2025/6/25 |
1,675 |
1,686 |
1,662 |
1,680 |
+1.08% |
136,000 |
| 2025/6/24 |
1,687 |
1,687 |
1,653 |
1,662 |
-0.42% |
122,200 |
| 2025/6/23 |
1,653 |
1,669 |
1,649 |
1,669 |
+0.12% |
139,000 |
| 2025/6/20 |
1,694 |
1,712 |
1,667 |
1,667 |
-1.59% |
452,900 |
| 2025/6/19 |
1,704 |
1,704 |
1,671 |
1,694 |
-0.53% |
96,100 |
| 2025/6/18 |
1,687 |
1,712 |
1,685 |
1,703 |
+0.53% |
129,800 |
| 2025/6/17 |
1,683 |
1,697 |
1,682 |
1,694 |
+0.00% |
110,300 |
| 2025/6/16 |
1,695 |
1,709 |
1,688 |
1,694 |
+0.47% |
121,500 |
| 2025/6/13 |
1,691 |
1,691 |
1,673 |
1,686 |
-1.46% |
149,200 |
| 2025/6/12 |
1,708 |
1,715 |
1,695 |
1,711 |
-0.23% |
125,800 |
| 2025/6/11 |
1,715 |
1,724 |
1,709 |
1,715 |
+0.35% |
123,100 |
| 2025/6/10 |
1,733 |
1,735 |
1,709 |
1,709 |
-1.73% |
232,300 |
| 2025/6/9 |
1,752 |
1,755 |
1,738 |
1,739 |
-0.06% |
81,100 |
| 2025/6/6 |
1,746 |
1,751 |
1,733 |
1,740 |
+0.17% |
91,700 |
| 2025/6/5 |
1,752 |
1,754 |
1,731 |
1,737 |
-1.59% |
153,900 |
| 2025/6/4 |
1,773 |
1,773 |
1,761 |
1,765 |
-0.45% |
130,900 |
| 2025/6/3 |
1,772 |
1,787 |
1,761 |
1,773 |
-0.45% |
212,600 |
| 2025/6/2 |
1,826 |
1,826 |
1,776 |
1,781 |
-3.83% |
214,800 |
| 2025/5/30 |
1,836 |
1,865 |
1,829 |
1,852 |
+0.38% |
274,600 |
| 2025/5/29 |
1,815 |
1,861 |
1,813 |
1,845 |
+1.65% |
220,300 |
| 2025/5/28 |
1,833 |
1,835 |
1,815 |
1,815 |
-0.06% |
139,700 |
| 2025/5/27 |
1,821 |
1,833 |
1,803 |
1,816 |
-0.49% |
124,300 |
| 2025/5/26 |
1,830 |
1,832 |
1,810 |
1,825 |
-0.27% |
131,800 |
| 2025/5/23 |
1,835 |
1,839 |
1,820 |
1,830 |
+0.72% |
139,100 |
| 2025/5/22 |
1,851 |
1,851 |
1,808 |
1,817 |
-2.31% |
175,900 |
| 2025/5/21 |
1,861 |
1,876 |
1,836 |
1,860 |
+0.59% |
186,600 |
| 2025/5/20 |
1,848 |
1,869 |
1,838 |
1,849 |
-0.70% |
149,800 |
| 2025/5/19 |
1,852 |
1,896 |
1,846 |
1,862 |
+1.09% |
155,500 |
| 2025/5/16 |
1,839 |
1,863 |
1,801 |
1,842 |
-0.97% |
296,800 |
| 2025/5/15 |
1,901 |
1,902 |
1,841 |
1,860 |
-3.58% |
218,500 |
| 2025/5/14 |
1,955 |
1,955 |
1,905 |
1,929 |
-1.63% |
227,400 |
| 2025/5/13 |
1,983 |
2,012 |
1,951 |
1,961 |
-0.15% |
128,400 |
| 2025/5/12 |
1,966 |
1,968 |
1,945 |
1,964 |
+0.10% |
101,800 |
| 2025/5/9 |
1,941 |
1,979 |
1,939 |
1,962 |
+1.82% |
134,700 |
| 2025/5/8 |
1,924 |
1,943 |
1,913 |
1,927 |
+0.16% |
159,300 |
| 2025/5/7 |
1,966 |
1,974 |
1,923 |
1,924 |
-2.04% |
167,100 |
| 2025/5/2 |
1,946 |
1,989 |
1,938 |
1,964 |
+2.19% |
315,200 |
| 2025/5/1 |
1,936 |
1,982 |
1,922 |
1,922 |
-0.36% |
367,000 |
| 2025/4/30 |
1,880 |
1,944 |
1,875 |
1,929 |
+3.49% |
297,900 |
| 2025/4/28 |
1,885 |
1,915 |
1,855 |
1,864 |
+0.11% |
391,500 |
| 2025/4/25 |
2,005 |
2,025 |
1,843 |
1,862 |
-6.95% |
750,200 |
| 2025/4/24 |
2,081 |
2,121 |
1,937 |
2,001 |
-1.57% |
538,700 |
| 2025/4/23 |
2,002 |
2,033 |
1,996 |
2,033 |
+3.62% |
227,500 |
| 2025/4/22 |
1,919 |
1,962 |
1,902 |
1,962 |
+0.15% |
157,900 |
| 2025/4/21 |
1,975 |
1,979 |
1,933 |
1,959 |
-1.16% |
107,700 |
| 2025/4/18 |
1,930 |
1,982 |
1,927 |
1,982 |
+3.93% |
151,400 |
| 2025/4/17 |
1,904 |
1,916 |
1,891 |
1,907 |
-0.52% |
110,100 |
| 2025/4/16 |
1,924 |
1,944 |
1,900 |
1,917 |
+0.26% |
193,200 |
| 2025/4/15 |
1,874 |
1,933 |
1,874 |
1,912 |
+4.08% |
246,200 |
| 2025/4/14 |
1,875 |
1,875 |
1,830 |
1,837 |
-0.81% |
211,700 |
| 2025/4/11 |
1,830 |
1,852 |
1,785 |
1,852 |
-3.04% |
258,100 |
| 2025/4/10 |
1,957 |
1,957 |
1,876 |
1,910 |
+8.71% |
185,400 |
| 2025/4/9 |
1,759 |
1,807 |
1,721 |
1,757 |
-4.09% |
298,000 |
| 2025/4/8 |
1,788 |
1,872 |
1,788 |
1,832 |
+8.85% |
144,200 |
| 2025/4/7 |
1,572 |
1,718 |
1,572 |
1,683 |
-5.77% |
252,800 |
| 2025/4/4 |
1,879 |
1,879 |
1,720 |
1,786 |
-8.83% |
398,900 |
| 2025/4/3 |
1,937 |
1,981 |
1,910 |
1,959 |
-5.91% |
248,400 |
| 2025/4/2 |
2,082 |
2,092 |
2,045 |
2,082 |
-0.05% |
159,200 |
| 2025/4/1 |
2,110 |
2,113 |
2,065 |
2,083 |
-0.62% |
181,000 |
| 2025/3/31 |
2,062 |
2,114 |
2,027 |
2,096 |
-1.09% |
253,400 |
| 2025/3/28 |
2,104 |
2,144 |
2,090 |
2,119 |
-2.53% |
204,300 |
| 2025/3/27 |
2,149 |
2,174 |
2,138 |
2,174 |
-1.14% |
273,300 |
| 2025/3/26 |
2,198 |
2,215 |
2,173 |
2,199 |
+0.73% |
207,000 |
| 2025/3/25 |
2,193 |
2,234 |
2,173 |
2,183 |
+1.87% |
233,000 |
| 2025/3/24 |
2,180 |
2,180 |
2,125 |
2,143 |
+0.14% |
119,200 |
| 2025/3/21 |
2,112 |
2,168 |
2,112 |
2,140 |
+0.71% |
224,500 |
| 2025/3/19 |
2,097 |
2,138 |
2,097 |
2,125 |
+1.43% |
143,700 |
| 2025/3/18 |
2,080 |
2,110 |
2,071 |
2,095 |
+4.23% |
236,300 |
| 2025/3/17 |
1,990 |
2,019 |
1,990 |
2,010 |
+1.06% |
98,000 |
| 2025/3/14 |
1,975 |
2,008 |
1,975 |
1,989 |
+1.53% |
154,000 |
| 2025/3/13 |
1,990 |
2,003 |
1,959 |
1,959 |
-1.26% |
109,000 |
| 2025/3/12 |
1,954 |
2,003 |
1,937 |
1,984 |
+1.80% |
228,800 |
| 2025/3/11 |
1,954 |
1,957 |
1,885 |
1,949 |
-2.26% |
287,600 |
| 2025/3/10 |
2,059 |
2,068 |
1,994 |
1,994 |
-2.87% |
250,600 |
| 2025/3/7 |
2,000 |
2,061 |
1,982 |
2,053 |
+1.03% |
265,300 |
| 2025/3/6 |
2,015 |
2,059 |
2,001 |
2,032 |
+2.21% |
288,700 |
| 2025/3/5 |
1,944 |
2,005 |
1,940 |
1,988 |
+2.26% |
295,500 |
| 2025/3/4 |
1,984 |
1,984 |
1,929 |
1,944 |
-2.99% |
179,300 |
| 2025/3/3 |
1,980 |
2,014 |
1,946 |
2,004 |
+1.47% |
284,600 |
| 2025/2/28 |
1,949 |
1,980 |
1,923 |
1,975 |
+0.46% |
327,600 |
| 2025/2/27 |
1,879 |
1,967 |
1,870 |
1,966 |
+4.41% |
298,700 |
| 2025/2/26 |
1,873 |
1,890 |
1,834 |
1,883 |
+1.13% |
340,500 |
| 2025/2/25 |
1,911 |
1,944 |
1,857 |
1,862 |
-3.07% |
272,000 |
| 2025/2/21 |
1,897 |
1,930 |
1,896 |
1,921 |
+0.63% |
289,300 |
| 2025/2/20 |
1,922 |
1,923 |
1,888 |
1,909 |
-1.29% |
193,100 |
| 2025/2/19 |
1,947 |
1,947 |
1,914 |
1,934 |
-0.82% |
153,300 |
| 2025/2/18 |
1,933 |
1,957 |
1,920 |
1,950 |
+0.88% |
131,300 |
| 2025/2/17 |
1,931 |
1,944 |
1,899 |
1,933 |
-0.57% |
194,400 |
| 2025/2/14 |
1,950 |
1,961 |
1,924 |
1,944 |
+0.10% |
129,900 |
| 2025/2/13 |
1,938 |
1,970 |
1,929 |
1,942 |
+1.04% |
149,600 |
| 2025/2/12 |
1,950 |
1,954 |
1,917 |
1,922 |
-0.36% |
90,600 |
| 2025/2/10 |
1,941 |
1,947 |
1,911 |
1,929 |
-1.03% |
165,200 |
| 2025/2/7 |
1,928 |
1,958 |
1,917 |
1,949 |
+0.57% |
148,200 |
| 2025/2/6 |
1,946 |
1,976 |
1,927 |
1,938 |
-0.05% |
191,100 |
| 2025/2/5 |
1,917 |
1,948 |
1,903 |
1,939 |
+2.05% |
214,100 |
| 2025/2/4 |
1,920 |
1,974 |
1,896 |
1,900 |
+0.11% |
219,800 |
|
