日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,985 |
2,041 |
1,984 |
2,026 |
+2.07% |
165,400 |
2025/8/7 |
2,101 |
2,101 |
1,970 |
1,985 |
-4.43% |
365,500 |
2025/8/6 |
2,024 |
2,077 |
2,002 |
2,077 |
+3.75% |
191,900 |
2025/8/5 |
1,967 |
2,017 |
1,950 |
2,002 |
+0.75% |
239,200 |
2025/8/4 |
1,911 |
1,989 |
1,886 |
1,987 |
+3.92% |
214,700 |
2025/8/1 |
1,876 |
1,919 |
1,815 |
1,912 |
+0.53% |
250,500 |
2025/7/31 |
1,836 |
1,929 |
1,821 |
1,902 |
+3.65% |
350,000 |
2025/7/30 |
1,759 |
1,868 |
1,750 |
1,835 |
+6.32% |
713,500 |
2025/7/29 |
1,625 |
1,750 |
1,550 |
1,726 |
+5.89% |
1,010,300 |
2025/7/28 |
1,675 |
1,693 |
1,625 |
1,630 |
-2.45% |
130,500 |
2025/7/25 |
1,626 |
1,674 |
1,625 |
1,671 |
+2.77% |
98,700 |
2025/7/24 |
1,573 |
1,627 |
1,566 |
1,626 |
+3.63% |
114,000 |
2025/7/23 |
1,580 |
1,603 |
1,551 |
1,569 |
+0.45% |
108,200 |
2025/7/22 |
1,579 |
1,600 |
1,546 |
1,562 |
+1.10% |
89,500 |
2025/7/18 |
1,530 |
1,550 |
1,516 |
1,545 |
+0.98% |
69,400 |
2025/7/17 |
1,520 |
1,539 |
1,512 |
1,530 |
+0.26% |
72,900 |
2025/7/16 |
1,560 |
1,568 |
1,524 |
1,526 |
-2.30% |
111,000 |
2025/7/15 |
1,616 |
1,616 |
1,562 |
1,562 |
-2.01% |
110,400 |
2025/7/14 |
1,548 |
1,608 |
1,530 |
1,594 |
+2.64% |
128,700 |
2025/7/11 |
1,584 |
1,600 |
1,544 |
1,553 |
-0.19% |
164,200 |
2025/7/10 |
1,549 |
1,568 |
1,535 |
1,556 |
+1.17% |
125,000 |
2025/7/9 |
1,530 |
1,538 |
1,514 |
1,538 |
+1.45% |
79,200 |
2025/7/8 |
1,535 |
1,548 |
1,515 |
1,516 |
+0.13% |
101,200 |
2025/7/7 |
1,490 |
1,533 |
1,486 |
1,514 |
+1.20% |
105,100 |
2025/7/4 |
1,471 |
1,507 |
1,469 |
1,496 |
+0.74% |
84,300 |
2025/7/3 |
1,500 |
1,535 |
1,479 |
1,485 |
-1.26% |
101,600 |
2025/7/2 |
1,500 |
1,536 |
1,470 |
1,504 |
-2.08% |
154,400 |
2025/7/1 |
1,526 |
1,565 |
1,498 |
1,536 |
+0.72% |
194,500 |
2025/6/30 |
1,568 |
1,573 |
1,520 |
1,525 |
-0.20% |
127,300 |
2025/6/27 |
1,495 |
1,567 |
1,455 |
1,528 |
-1.42% |
171,700 |
2025/6/26 |
1,630 |
1,633.3 |
1,548.3 |
1,550 |
-2.61% |
57,300 |
2025/6/25 |
1,553.3 |
1,591.6 |
1,526.6 |
1,591.6 |
+3.80% |
40,900 |
2025/6/24 |
1,526.6 |
1,555 |
1,510 |
1,533.3 |
+1.54% |
44,000 |
2025/6/23 |
1,496.7 |
1,521.7 |
1,493.3 |
1,510 |
+0.90% |
18,600 |
2025/6/20 |
1,496.6 |
1,506.6 |
1,456.6 |
1,496.6 |
+1.24% |
37,800 |
2025/6/19 |
1,466.6 |
1,480 |
1,456.6 |
1,478.3 |
+1.84% |
14,900 |
2025/6/18 |
1,448.3 |
1,464.9 |
1,444.9 |
1,451.6 |
+0.69% |
15,400 |
2025/6/17 |
1,439.9 |
1,459.9 |
1,436.6 |
1,441.6 |
-0.24% |
15,900 |
2025/6/16 |
1,441.7 |
1,460 |
1,435 |
1,445 |
-0.34% |
24,700 |
2025/6/13 |
1,480 |
1,480 |
1,446.7 |
1,450 |
-1.25% |
12,900 |
2025/6/12 |
1,493.3 |
1,526.6 |
1,466.6 |
1,468.3 |
-1.01% |
37,700 |
2025/6/11 |
1,508.3 |
1,530 |
1,476.6 |
1,483.3 |
-0.67% |
28,500 |
2025/6/10 |
1,441.6 |
1,508.3 |
1,440 |
1,493.3 |
+3.82% |
61,100 |
2025/6/9 |
1,426.6 |
1,440 |
1,420 |
1,438.3 |
+0.82% |
18,500 |
2025/6/6 |
1,421.6 |
1,439.9 |
1,418.3 |
1,426.6 |
+0.35% |
21,800 |
2025/6/5 |
1,461.6 |
1,474.9 |
1,421.6 |
1,421.6 |
-2.85% |
38,500 |
2025/6/4 |
1,438.3 |
1,466.6 |
1,438.3 |
1,463.3 |
+1.74% |
17,100 |
2025/6/3 |
1,463.3 |
1,480 |
1,426.6 |
1,438.3 |
-0.81% |
30,600 |
2025/6/2 |
1,430 |
1,451.7 |
1,425 |
1,450 |
+0.24% |
32,100 |
2025/5/30 |
1,416.6 |
1,453.3 |
1,416.6 |
1,446.6 |
+2.12% |
33,300 |
2025/5/29 |
1,426.6 |
1,431.6 |
1,399.9 |
1,416.6 |
-0.70% |
37,400 |
2025/5/28 |
1,381.6 |
1,428.3 |
1,373.3 |
1,426.6 |
+4.01% |
66,400 |
2025/5/27 |
1,316.6 |
1,373.3 |
1,316.6 |
1,371.6 |
+4.97% |
118,100 |
2025/5/26 |
1,304.9 |
1,319.9 |
1,281.6 |
1,306.6 |
+5.80% |
138,300 |
2025/5/23 |
1,253.3 |
1,256.7 |
1,233.3 |
1,235 |
-0.53% |
24,100 |
2025/5/22 |
1,253.3 |
1,258.3 |
1,241.6 |
1,241.6 |
-0.93% |
20,600 |
2025/5/21 |
1,271.6 |
1,293.3 |
1,245 |
1,253.3 |
-2.21% |
84,000 |
2025/5/20 |
1,316.6 |
1,316.6 |
1,278.3 |
1,281.6 |
-2.78% |
40,100 |
2025/5/19 |
1,306.6 |
1,323.3 |
1,300 |
1,318.3 |
+0.90% |
24,700 |
2025/5/16 |
1,338.3 |
1,346.6 |
1,304.9 |
1,306.6 |
-1.02% |
31,000 |
2025/5/15 |
1,286.7 |
1,320 |
1,283.3 |
1,320 |
+1.54% |
20,600 |
2025/5/14 |
1,276.7 |
1,316.7 |
1,270 |
1,300 |
+1.30% |
30,100 |
2025/5/13 |
1,296.6 |
1,313.3 |
1,271.6 |
1,283.3 |
-1.66% |
62,100 |
2025/5/12 |
1,318.3 |
1,338.3 |
1,301.7 |
1,305 |
-1.01% |
36,400 |
2025/5/9 |
1,318.3 |
1,335 |
1,300 |
1,318.3 |
-0.63% |
40,400 |
2025/5/8 |
1,349.9 |
1,349.9 |
1,319.9 |
1,326.6 |
-1.73% |
37,500 |
2025/5/7 |
1,351.7 |
1,370 |
1,348.3 |
1,350 |
-0.12% |
29,100 |
2025/5/2 |
1,356.6 |
1,364.9 |
1,338.3 |
1,351.6 |
-0.98% |
30,000 |
2025/5/1 |
1,390 |
1,391.7 |
1,341.7 |
1,365 |
-0.73% |
59,600 |
2025/4/30 |
1,370 |
1,390 |
1,356.7 |
1,375 |
+0.98% |
63,700 |
2025/4/28 |
1,399.9 |
1,409.9 |
1,324.9 |
1,361.6 |
-4.00% |
276,500 |
2025/4/25 |
1,236.6 |
1,446.6 |
1,198.3 |
1,418.3 |
+12.27% |
786,600 |
2025/4/24 |
1,270 |
1,293.3 |
1,253.3 |
1,263.3 |
-0.26% |
99,100 |
2025/4/23 |
1,239.9 |
1,273.3 |
1,226.6 |
1,266.6 |
+2.98% |
77,100 |
2025/4/22 |
1,243.3 |
1,258.3 |
1,216.7 |
1,230 |
-1.07% |
40,000 |
2025/4/21 |
1,226.6 |
1,253.3 |
1,223.3 |
1,243.3 |
+1.78% |
40,800 |
2025/4/18 |
1,196.6 |
1,229.9 |
1,194.9 |
1,221.6 |
+2.95% |
41,800 |
2025/4/17 |
1,186.6 |
1,196.6 |
1,171.6 |
1,186.6 |
+0.00% |
18,000 |
2025/4/16 |
1,179.9 |
1,201.6 |
1,176.6 |
1,186.6 |
+0.42% |
27,500 |
2025/4/15 |
1,198.3 |
1,199.9 |
1,168.3 |
1,181.6 |
+1.86% |
50,100 |
2025/4/14 |
1,138.3 |
1,163.3 |
1,138.3 |
1,160 |
+2.20% |
24,700 |
2025/4/11 |
1,105 |
1,136.7 |
1,100 |
1,135 |
+0.59% |
18,000 |
2025/4/10 |
1,111.6 |
1,138.3 |
1,096.6 |
1,128.3 |
+4.80% |
44,900 |
2025/4/9 |
1,073.3 |
1,088.3 |
1,051.6 |
1,076.6 |
+0.15% |
52,400 |
2025/4/8 |
1,035 |
1,076.7 |
1,035 |
1,075 |
+7.58% |
53,800 |
2025/4/7 |
966.6 |
1,028.3 |
950 |
999.3 |
-5.87% |
75,500 |
2025/4/4 |
1,046.6 |
1,061.6 |
1,038.3 |
1,061.6 |
-0.47% |
56,000 |
2025/4/3 |
1,083.3 |
1,091.6 |
1,061.6 |
1,066.6 |
-3.61% |
50,600 |
2025/4/2 |
1,134.9 |
1,139.9 |
1,091.6 |
1,106.6 |
-2.78% |
62,000 |
2025/4/1 |
1,135 |
1,141.6 |
1,116.6 |
1,138.3 |
+1.63% |
49,000 |
2025/3/31 |
1,100 |
1,150 |
1,100 |
1,120 |
+1.06% |
77,100 |
2025/3/28 |
1,088.3 |
1,130 |
1,085 |
1,108.3 |
+2.15% |
60,300 |
2025/3/27 |
1,081.7 |
1,098.3 |
1,078.3 |
1,085 |
+0.62% |
45,100 |
2025/3/26 |
1,088.3 |
1,090 |
1,071.6 |
1,078.3 |
-0.16% |
27,200 |
2025/3/25 |
1,083.3 |
1,085 |
1,073.3 |
1,080 |
-0.15% |
18,700 |
2025/3/24 |
1,078.3 |
1,084.9 |
1,074.9 |
1,081.6 |
+0.46% |
19,800 |
2025/3/21 |
1,081.6 |
1,086.6 |
1,076.6 |
1,076.6 |
-0.46% |
12,900 |
2025/3/19 |
1,083.3 |
1,088.3 |
1,074.9 |
1,081.6 |
+0.00% |
21,200 |
2025/3/18 |
1,078.3 |
1,083.3 |
1,071.6 |
1,081.6 |
+0.46% |
36,100 |
2025/3/17 |
1,099.9 |
1,104.9 |
1,074.9 |
1,076.6 |
-2.42% |
51,900 |
2025/3/14 |
1,071.6 |
1,125 |
1,071.6 |
1,103.3 |
+2.96% |
40,100 |
2025/3/13 |
1,066.6 |
1,081.6 |
1,059.9 |
1,071.6 |
+0.62% |
55,600 |
2025/3/12 |
1,090 |
1,100 |
1,063.3 |
1,065 |
-2.88% |
61,100 |
2025/3/11 |
1,074.9 |
1,116.6 |
1,068.3 |
1,096.6 |
+0.92% |
66,400 |
2025/3/10 |
1,126.6 |
1,126.6 |
1,086.6 |
1,086.6 |
-4.12% |
50,400 |
2025/3/7 |
1,155 |
1,155 |
1,130 |
1,133.3 |
-2.44% |
36,400 |
2025/3/6 |
1,179.9 |
1,188.3 |
1,156.6 |
1,161.6 |
-1.56% |
34,700 |
2025/3/5 |
1,163.3 |
1,195 |
1,158.3 |
1,180 |
+1.44% |
22,300 |
2025/3/4 |
1,166.6 |
1,171.6 |
1,155 |
1,163.3 |
-0.28% |
12,800 |
2025/3/3 |
1,174.9 |
1,196.6 |
1,159.9 |
1,166.6 |
+2.64% |
46,800 |
2025/2/28 |
1,189.9 |
1,206.6 |
1,136.6 |
1,136.6 |
-4.62% |
47,200 |
2025/2/27 |
1,226.6 |
1,226.6 |
1,174.9 |
1,191.6 |
-2.46% |
52,200 |
2025/2/26 |
1,173.3 |
1,224.9 |
1,153.3 |
1,221.6 |
+4.12% |
81,400 |
2025/2/25 |
1,170 |
1,183.3 |
1,165 |
1,173.3 |
-1.12% |
20,400 |
2025/2/21 |
1,186.6 |
1,214.9 |
1,176.6 |
1,186.6 |
-0.42% |
27,400 |
2025/2/20 |
1,179.9 |
1,194.9 |
1,163.3 |
1,191.6 |
+1.27% |
28,700 |
2025/2/19 |
1,194.9 |
1,219.9 |
1,171.6 |
1,176.6 |
-1.26% |
47,600 |
2025/2/18 |
1,158.3 |
1,193.3 |
1,151.6 |
1,191.6 |
+2.14% |
34,500 |
2025/2/17 |
1,159.9 |
1,183.3 |
1,149.9 |
1,166.6 |
+1.30% |
42,700 |
2025/2/14 |
1,143.3 |
1,158.3 |
1,129.9 |
1,151.6 |
+0.44% |
29,200 |
2025/2/13 |
1,166.6 |
1,168.3 |
1,141.6 |
1,146.6 |
-1.71% |
54,500 |
2025/2/12 |
1,166.6 |
1,183.3 |
1,148.3 |
1,166.6 |
+3.70% |
128,300 |
2025/2/10 |
1,141.7 |
1,165 |
1,118.3 |
1,125 |
-1.60% |
72,800 |
|