| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/8 |
1,828 |
1,830 |
1,812 |
1,813 |
-0.06% |
16,600 |
| 2025/8/7 |
1,840 |
1,840 |
1,803 |
1,814 |
-1.41% |
26,000 |
| 2025/8/6 |
1,857 |
1,860 |
1,806 |
1,840 |
-0.16% |
47,900 |
| 2025/8/5 |
1,739 |
1,865 |
1,739 |
1,843 |
+6.96% |
70,900 |
| 2025/8/4 |
1,730 |
1,731 |
1,711 |
1,723 |
-0.29% |
21,900 |
| 2025/8/1 |
1,698 |
1,728 |
1,693 |
1,728 |
+2.37% |
16,900 |
| 2025/7/31 |
1,662 |
1,691 |
1,661 |
1,688 |
+1.81% |
20,600 |
| 2025/7/30 |
1,707 |
1,707 |
1,658 |
1,658 |
-2.87% |
82,500 |
| 2025/7/29 |
1,705 |
1,707 |
1,690 |
1,707 |
+0.12% |
16,800 |
| 2025/7/28 |
1,699 |
1,720 |
1,695 |
1,705 |
+0.00% |
19,300 |
| 2025/7/25 |
1,710 |
1,718 |
1,680 |
1,705 |
-0.06% |
30,500 |
| 2025/7/24 |
1,710 |
1,712 |
1,694 |
1,706 |
-0.35% |
21,400 |
| 2025/7/23 |
1,700 |
1,715 |
1,683 |
1,712 |
+0.71% |
37,100 |
| 2025/7/22 |
1,705 |
1,717 |
1,700 |
1,700 |
-0.29% |
13,100 |
| 2025/7/18 |
1,754 |
1,756 |
1,705 |
1,705 |
-1.96% |
17,000 |
| 2025/7/17 |
1,738 |
1,756 |
1,733 |
1,739 |
+0.17% |
14,800 |
| 2025/7/16 |
1,737 |
1,754 |
1,733 |
1,736 |
+0.93% |
12,800 |
| 2025/7/15 |
1,735 |
1,743 |
1,720 |
1,720 |
-0.86% |
9,000 |
| 2025/7/14 |
1,738 |
1,757 |
1,692 |
1,735 |
+0.12% |
24,300 |
| 2025/7/11 |
1,711 |
1,733 |
1,711 |
1,733 |
+2.24% |
11,600 |
| 2025/7/10 |
1,715 |
1,719 |
1,690 |
1,695 |
-0.24% |
20,600 |
| 2025/7/9 |
1,706 |
1,710 |
1,695 |
1,699 |
+0.18% |
17,000 |
| 2025/7/8 |
1,673 |
1,716 |
1,669 |
1,696 |
+0.95% |
27,400 |
| 2025/7/7 |
1,673 |
1,698 |
1,668 |
1,680 |
+0.90% |
21,400 |
| 2025/7/4 |
1,650 |
1,665 |
1,646 |
1,665 |
+1.09% |
11,000 |
| 2025/7/3 |
1,640 |
1,647 |
1,622 |
1,647 |
+1.04% |
24,200 |
| 2025/7/2 |
1,623 |
1,640 |
1,610 |
1,630 |
+0.99% |
29,000 |
| 2025/7/1 |
1,617 |
1,630 |
1,611 |
1,614 |
+0.37% |
18,400 |
| 2025/6/30 |
1,628 |
1,628 |
1,608 |
1,608 |
+0.00% |
17,000 |
| 2025/6/27 |
1,619 |
1,619 |
1,590 |
1,608 |
-0.56% |
23,200 |
| 2025/6/26 |
1,605 |
1,619 |
1,601 |
1,617 |
+1.38% |
27,500 |
| 2025/6/25 |
1,617 |
1,622 |
1,590 |
1,595 |
-1.73% |
19,900 |
| 2025/6/24 |
1,619 |
1,623 |
1,612 |
1,623 |
+1.12% |
12,200 |
| 2025/6/23 |
1,616 |
1,622 |
1,594 |
1,605 |
+1.65% |
34,000 |
| 2025/6/20 |
1,589 |
1,590 |
1,576 |
1,579 |
+0.06% |
13,400 |
| 2025/6/19 |
1,583 |
1,590 |
1,573 |
1,578 |
-0.32% |
7,200 |
| 2025/6/18 |
1,579 |
1,595 |
1,579 |
1,583 |
+0.32% |
7,600 |
| 2025/6/17 |
1,567 |
1,587 |
1,555 |
1,578 |
+0.51% |
17,000 |
| 2025/6/16 |
1,561 |
1,571 |
1,561 |
1,570 |
+0.58% |
13,100 |
| 2025/6/13 |
1,562 |
1,562 |
1,548 |
1,561 |
-0.32% |
16,300 |
| 2025/6/12 |
1,577 |
1,577 |
1,555 |
1,566 |
-0.70% |
14,400 |
| 2025/6/11 |
1,571 |
1,578 |
1,555 |
1,577 |
-0.06% |
20,000 |
| 2025/6/10 |
1,609 |
1,609 |
1,577 |
1,578 |
-1.93% |
18,700 |
| 2025/6/9 |
1,598 |
1,610 |
1,590 |
1,609 |
+1.84% |
20,000 |
| 2025/6/6 |
1,578 |
1,586 |
1,563 |
1,580 |
+0.13% |
17,300 |
| 2025/6/5 |
1,586 |
1,586 |
1,561 |
1,578 |
-0.88% |
22,400 |
| 2025/6/4 |
1,585 |
1,594 |
1,570 |
1,592 |
+1.73% |
34,800 |
| 2025/6/3 |
1,515 |
1,571 |
1,515 |
1,565 |
+4.13% |
48,900 |
| 2025/6/2 |
1,500 |
1,509 |
1,492 |
1,503 |
+0.07% |
11,800 |
| 2025/5/30 |
1,496 |
1,510 |
1,492 |
1,502 |
+0.13% |
8,100 |
| 2025/5/29 |
1,513 |
1,513 |
1,498 |
1,500 |
+0.07% |
11,400 |
| 2025/5/28 |
1,495 |
1,499 |
1,486 |
1,499 |
+0.87% |
11,500 |
| 2025/5/27 |
1,483 |
1,495 |
1,475 |
1,486 |
+0.95% |
16,400 |
| 2025/5/26 |
1,485 |
1,488 |
1,470 |
1,472 |
-0.61% |
19,700 |
| 2025/5/23 |
1,495 |
1,498 |
1,477 |
1,481 |
-0.94% |
21,100 |
| 2025/5/22 |
1,498 |
1,506 |
1,490 |
1,495 |
-0.27% |
12,400 |
| 2025/5/21 |
1,476 |
1,514 |
1,476 |
1,499 |
+2.32% |
17,800 |
| 2025/5/20 |
1,481 |
1,481 |
1,463 |
1,465 |
-0.75% |
9,000 |
| 2025/5/19 |
1,479 |
1,481 |
1,466 |
1,476 |
+0.34% |
8,200 |
| 2025/5/16 |
1,453 |
1,479 |
1,451 |
1,471 |
+1.24% |
7,900 |
| 2025/5/15 |
1,466 |
1,470 |
1,453 |
1,453 |
-1.29% |
10,500 |
| 2025/5/14 |
1,478 |
1,484 |
1,450 |
1,472 |
+0.07% |
16,800 |
| 2025/5/13 |
1,488 |
1,495 |
1,466 |
1,471 |
-0.20% |
21,900 |
| 2025/5/12 |
1,495 |
1,495 |
1,464 |
1,474 |
-1.21% |
17,900 |
| 2025/5/9 |
1,503 |
1,516 |
1,490 |
1,492 |
-0.60% |
21,700 |
| 2025/5/8 |
1,545 |
1,560 |
1,490 |
1,501 |
-2.97% |
110,300 |
| 2025/5/7 |
1,505 |
1,569 |
1,505 |
1,547 |
+2.93% |
75,500 |
| 2025/5/2 |
1,490 |
1,510 |
1,489 |
1,503 |
+0.87% |
13,800 |
| 2025/5/1 |
1,491 |
1,494 |
1,478 |
1,490 |
-0.53% |
8,800 |
| 2025/4/30 |
1,520 |
1,520 |
1,493 |
1,498 |
-1.25% |
11,900 |
| 2025/4/28 |
1,533 |
1,533 |
1,495 |
1,517 |
-1.37% |
17,900 |
| 2025/4/25 |
1,545 |
1,549 |
1,526 |
1,538 |
+0.79% |
57,200 |
| 2025/4/24 |
1,541 |
1,541 |
1,443 |
1,526 |
-0.97% |
49,600 |
| 2025/4/23 |
1,502 |
1,548 |
1,501 |
1,541 |
+3.22% |
22,800 |
| 2025/4/22 |
1,456 |
1,495 |
1,456 |
1,493 |
+2.61% |
18,300 |
| 2025/4/21 |
1,459 |
1,469 |
1,450 |
1,455 |
-0.27% |
12,100 |
| 2025/4/18 |
1,425 |
1,476 |
1,418 |
1,459 |
+2.96% |
11,000 |
| 2025/4/17 |
1,401 |
1,418 |
1,401 |
1,417 |
+0.50% |
7,500 |
| 2025/4/16 |
1,412 |
1,420 |
1,405 |
1,410 |
+0.07% |
10,300 |
| 2025/4/15 |
1,422 |
1,432 |
1,409 |
1,409 |
-0.63% |
10,500 |
| 2025/4/14 |
1,414 |
1,428 |
1,394 |
1,418 |
+1.72% |
15,000 |
| 2025/4/11 |
1,384 |
1,404 |
1,366 |
1,394 |
-0.21% |
17,900 |
| 2025/4/10 |
1,446 |
1,454 |
1,389 |
1,397 |
+2.87% |
30,500 |
| 2025/4/9 |
1,365 |
1,381 |
1,350 |
1,358 |
-2.65% |
28,300 |
| 2025/4/8 |
1,379 |
1,413 |
1,375 |
1,395 |
+3.41% |
41,300 |
| 2025/4/7 |
1,303 |
1,383 |
1,302 |
1,349 |
-4.33% |
57,000 |
| 2025/4/4 |
1,429 |
1,436 |
1,395 |
1,410 |
-2.42% |
52,400 |
| 2025/4/3 |
1,458 |
1,458 |
1,421 |
1,445 |
-2.89% |
26,800 |
| 2025/4/2 |
1,508 |
1,513 |
1,475 |
1,488 |
-1.39% |
49,200 |
| 2025/4/1 |
1,525 |
1,529 |
1,508 |
1,509 |
-0.53% |
19,200 |
| 2025/3/31 |
1,518 |
1,529 |
1,502 |
1,517 |
-0.78% |
27,800 |
| 2025/3/28 |
1,535 |
1,555 |
1,526 |
1,529 |
-0.39% |
26,700 |
| 2025/3/27 |
1,524 |
1,540 |
1,518 |
1,535 |
+0.33% |
30,100 |
| 2025/3/26 |
1,507 |
1,535 |
1,507 |
1,530 |
+2.00% |
32,500 |
| 2025/3/25 |
1,511 |
1,511 |
1,494 |
1,500 |
-0.20% |
17,700 |
| 2025/3/24 |
1,501 |
1,519 |
1,498 |
1,503 |
+0.13% |
21,600 |
| 2025/3/21 |
1,500 |
1,507 |
1,497 |
1,501 |
+0.07% |
18,500 |
| 2025/3/19 |
1,488 |
1,511 |
1,472 |
1,500 |
+0.47% |
23,900 |
| 2025/3/18 |
1,497 |
1,510 |
1,493 |
1,493 |
-0.27% |
20,800 |
| 2025/3/17 |
1,480 |
1,497 |
1,474 |
1,497 |
+1.70% |
15,200 |
| 2025/3/14 |
1,460 |
1,480 |
1,459 |
1,472 |
+0.55% |
15,900 |
| 2025/3/13 |
1,460 |
1,464 |
1,449 |
1,464 |
+0.14% |
18,800 |
| 2025/3/12 |
1,470 |
1,470 |
1,460 |
1,462 |
-0.81% |
13,300 |
| 2025/3/11 |
1,475 |
1,475 |
1,457 |
1,474 |
-0.34% |
17,800 |
| 2025/3/10 |
1,485 |
1,485 |
1,468 |
1,479 |
-0.54% |
28,100 |
| 2025/3/7 |
1,500 |
1,500 |
1,470 |
1,487 |
-1.33% |
36,200 |
| 2025/3/6 |
1,463 |
1,507 |
1,460 |
1,507 |
+3.79% |
38,100 |
| 2025/3/5 |
1,460 |
1,460 |
1,420 |
1,452 |
-0.34% |
54,900 |
| 2025/3/4 |
1,450 |
1,470 |
1,439 |
1,457 |
-0.14% |
52,200 |
| 2025/3/3 |
1,425 |
1,464 |
1,425 |
1,459 |
+2.82% |
33,500 |
| 2025/2/28 |
1,405 |
1,419 |
1,386 |
1,419 |
+0.71% |
21,300 |
| 2025/2/27 |
1,396 |
1,409 |
1,390 |
1,409 |
+1.59% |
14,300 |
| 2025/2/26 |
1,398 |
1,401 |
1,387 |
1,387 |
-1.07% |
27,100 |
| 2025/2/25 |
1,417 |
1,422 |
1,365 |
1,402 |
-1.48% |
40,800 |
| 2025/2/21 |
1,424 |
1,427 |
1,420 |
1,423 |
-0.07% |
14,700 |
| 2025/2/20 |
1,461 |
1,461 |
1,420 |
1,424 |
-2.47% |
25,300 |
| 2025/2/19 |
1,426 |
1,460 |
1,426 |
1,460 |
+1.96% |
23,600 |
| 2025/2/18 |
1,443 |
1,446 |
1,422 |
1,432 |
-0.49% |
10,900 |
| 2025/2/17 |
1,446 |
1,448 |
1,431 |
1,439 |
-0.21% |
12,800 |
| 2025/2/14 |
1,427 |
1,444 |
1,424 |
1,442 |
+0.28% |
18,700 |
| 2025/2/13 |
1,423 |
1,438 |
1,400 |
1,438 |
+0.91% |
19,800 |
| 2025/2/12 |
1,445 |
1,455 |
1,415 |
1,425 |
-0.35% |
43,600 |
| 2025/2/10 |
1,458 |
1,458 |
1,430 |
1,430 |
-0.97% |
14,400 |
|
