日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
500 |
501 |
493 |
495 |
-1.39% |
1,037,200 |
2025/8/14 |
503 |
503 |
498 |
502 |
-0.59% |
903,100 |
2025/8/13 |
501 |
507 |
498 |
505 |
-0.59% |
821,700 |
2025/8/12 |
510 |
510 |
499 |
508 |
-0.20% |
1,394,100 |
2025/8/8 |
499 |
518 |
498 |
509 |
+2.00% |
1,889,400 |
2025/8/7 |
493 |
507 |
486 |
499 |
+2.89% |
2,001,000 |
2025/8/6 |
491 |
492 |
483 |
485 |
-0.21% |
1,162,000 |
2025/8/5 |
490 |
490 |
480 |
486 |
+0.41% |
1,496,900 |
2025/8/4 |
475 |
492 |
473 |
484 |
+1.68% |
2,973,500 |
2025/8/1 |
444 |
479 |
444 |
476 |
+18.11% |
7,103,500 |
2025/7/31 |
400 |
404 |
399 |
403 |
+1.00% |
1,106,700 |
2025/7/30 |
394 |
401 |
394 |
399 |
+1.27% |
828,200 |
2025/7/29 |
394 |
397 |
391 |
394 |
-0.51% |
572,200 |
2025/7/28 |
400 |
401 |
395 |
396 |
-1.25% |
1,064,900 |
2025/7/25 |
400 |
403 |
398 |
401 |
+0.50% |
697,700 |
2025/7/24 |
396 |
402 |
394 |
399 |
+0.76% |
818,500 |
2025/7/23 |
397 |
400 |
391 |
396 |
-0.25% |
727,400 |
2025/7/22 |
399 |
402 |
396 |
397 |
+0.25% |
1,132,400 |
2025/7/18 |
402 |
404 |
396 |
396 |
-1.25% |
284,900 |
2025/7/17 |
394 |
402 |
392 |
401 |
+1.78% |
673,600 |
2025/7/16 |
392 |
395 |
389 |
394 |
+0.51% |
508,400 |
2025/7/15 |
396 |
396 |
391 |
392 |
-0.76% |
410,700 |
2025/7/14 |
391 |
395 |
387 |
395 |
+0.51% |
607,100 |
2025/7/11 |
395 |
399 |
390 |
393 |
-0.76% |
849,100 |
2025/7/10 |
395 |
396 |
390 |
396 |
+0.00% |
1,201,500 |
2025/7/9 |
399 |
399 |
393 |
396 |
-0.25% |
723,300 |
2025/7/8 |
397 |
400 |
394 |
397 |
-0.25% |
750,000 |
2025/7/7 |
395 |
398 |
392 |
398 |
+1.02% |
805,300 |
2025/7/4 |
399 |
400 |
394 |
394 |
-1.01% |
958,300 |
2025/7/3 |
405 |
407 |
398 |
398 |
-1.97% |
767,900 |
2025/7/2 |
405 |
409 |
403 |
406 |
-0.25% |
647,200 |
2025/7/1 |
405 |
409 |
403 |
407 |
-0.49% |
608,000 |
2025/6/30 |
410 |
411 |
406 |
409 |
+0.49% |
651,600 |
2025/6/27 |
406 |
410 |
404 |
407 |
+0.49% |
818,300 |
2025/6/26 |
407 |
408 |
402 |
405 |
-0.49% |
531,100 |
2025/6/25 |
406 |
409 |
404 |
407 |
+0.49% |
707,300 |
2025/6/24 |
403 |
405 |
400 |
405 |
+1.25% |
524,000 |
2025/6/23 |
397 |
401 |
393 |
400 |
+0.25% |
700,400 |
2025/6/20 |
402 |
404 |
398 |
399 |
-0.99% |
732,100 |
2025/6/19 |
407 |
410 |
402 |
403 |
-0.98% |
585,300 |
2025/6/18 |
406 |
411 |
405 |
407 |
+0.74% |
815,000 |
2025/6/17 |
407 |
409 |
404 |
404 |
-0.74% |
501,400 |
2025/6/16 |
409 |
412 |
403 |
407 |
+0.25% |
738,400 |
2025/6/13 |
410 |
411 |
405 |
406 |
-1.22% |
833,300 |
2025/6/12 |
408 |
416 |
405 |
411 |
+1.23% |
1,015,600 |
2025/6/11 |
410 |
415 |
403 |
406 |
+1.00% |
1,248,500 |
2025/6/10 |
402 |
406 |
401 |
402 |
-0.99% |
552,300 |
2025/6/9 |
396 |
407 |
395 |
406 |
+2.78% |
913,100 |
2025/6/6 |
398 |
400 |
394 |
395 |
-0.25% |
541,100 |
2025/6/5 |
395 |
399 |
394 |
396 |
+0.00% |
421,100 |
2025/6/4 |
393 |
397 |
392 |
396 |
+0.00% |
540,700 |
2025/6/3 |
403 |
403 |
395 |
396 |
-1.25% |
636,400 |
2025/6/2 |
399 |
403 |
397 |
401 |
+0.75% |
664,800 |
2025/5/30 |
397 |
402 |
396 |
398 |
-0.75% |
1,031,700 |
2025/5/29 |
398 |
403 |
397 |
401 |
+1.26% |
1,120,900 |
2025/5/28 |
395 |
400 |
393 |
396 |
+0.51% |
1,039,500 |
2025/5/27 |
395 |
396 |
390 |
394 |
+0.25% |
732,100 |
2025/5/26 |
394 |
396 |
392 |
393 |
+0.77% |
636,900 |
2025/5/23 |
385 |
392 |
384 |
390 |
+1.30% |
1,025,800 |
2025/5/22 |
377 |
388 |
376 |
385 |
+2.39% |
1,049,100 |
2025/5/21 |
381 |
381 |
375 |
376 |
-1.31% |
787,600 |
2025/5/20 |
385 |
389 |
378 |
381 |
-1.30% |
1,089,700 |
2025/5/19 |
385 |
388 |
381 |
386 |
+0.26% |
690,500 |
2025/5/16 |
386 |
390 |
384 |
385 |
+0.52% |
801,800 |
2025/5/15 |
385 |
388 |
380 |
383 |
-2.05% |
1,031,300 |
2025/5/14 |
396 |
397 |
384 |
391 |
+0.51% |
1,975,100 |
2025/5/13 |
393 |
395 |
388 |
389 |
+0.00% |
1,099,600 |
2025/5/12 |
387 |
391 |
385 |
389 |
+1.83% |
1,062,000 |
2025/5/9 |
380 |
385 |
379 |
382 |
+1.06% |
1,007,500 |
2025/5/8 |
373 |
379 |
371 |
378 |
+2.16% |
830,000 |
2025/5/7 |
367 |
375 |
367 |
370 |
+0.54% |
961,000 |
2025/5/2 |
366 |
371 |
365 |
368 |
+0.00% |
722,700 |
2025/5/1 |
372 |
372 |
365 |
368 |
-1.08% |
1,056,100 |
2025/4/30 |
376 |
376 |
370 |
372 |
-0.27% |
895,700 |
2025/4/28 |
373 |
376 |
370 |
373 |
+1.36% |
1,064,000 |
2025/4/25 |
367 |
370 |
365 |
368 |
+0.82% |
591,000 |
2025/4/24 |
368 |
372 |
363 |
365 |
+0.00% |
823,400 |
2025/4/23 |
368 |
370 |
364 |
365 |
-0.54% |
1,164,100 |
2025/4/22 |
368 |
370 |
364 |
367 |
-0.27% |
758,600 |
2025/4/21 |
367 |
371 |
366 |
368 |
+0.27% |
870,600 |
2025/4/18 |
360 |
368 |
359 |
367 |
+3.09% |
640,700 |
2025/4/17 |
357 |
359 |
353 |
356 |
+0.00% |
579,600 |
2025/4/16 |
356 |
358 |
354 |
356 |
+1.14% |
766,000 |
2025/4/15 |
359 |
360 |
351 |
352 |
-0.85% |
699,700 |
2025/4/14 |
357 |
357 |
352 |
355 |
+1.43% |
704,100 |
2025/4/11 |
342 |
352 |
339 |
350 |
+0.29% |
1,491,300 |
2025/4/10 |
346 |
351 |
340 |
349 |
+5.44% |
1,917,300 |
2025/4/9 |
329 |
335 |
326 |
331 |
-0.60% |
1,604,900 |
2025/4/8 |
333 |
335 |
329 |
333 |
+4.06% |
1,492,400 |
2025/4/7 |
315 |
329 |
312 |
320 |
-5.60% |
2,141,600 |
2025/4/4 |
337 |
342 |
335 |
339 |
-1.45% |
1,829,000 |
2025/4/3 |
340 |
345 |
338 |
344 |
-3.10% |
1,565,900 |
2025/4/2 |
360 |
361 |
352 |
355 |
-1.39% |
1,245,500 |
2025/4/1 |
365 |
368 |
360 |
360 |
-0.28% |
842,700 |
2025/3/31 |
361 |
364 |
357 |
361 |
-1.10% |
1,155,200 |
2025/3/28 |
366 |
369 |
362 |
365 |
-1.35% |
803,000 |
2025/3/27 |
367 |
370 |
365 |
370 |
+0.00% |
1,155,700 |
2025/3/26 |
369 |
372 |
367 |
370 |
+0.54% |
1,137,700 |
2025/3/25 |
367 |
370 |
364 |
368 |
+1.10% |
598,100 |
2025/3/24 |
367 |
369 |
362 |
364 |
+0.00% |
800,400 |
2025/3/21 |
363 |
366 |
362 |
364 |
-0.27% |
944,200 |
2025/3/19 |
363 |
368 |
362 |
365 |
+0.83% |
641,700 |
2025/3/18 |
358 |
366 |
357 |
362 |
+1.40% |
1,046,500 |
2025/3/17 |
356 |
362 |
354 |
357 |
-1.11% |
1,256,300 |
2025/3/14 |
355 |
361 |
354 |
361 |
+0.56% |
1,158,200 |
2025/3/13 |
357 |
360 |
354 |
359 |
-0.55% |
921,000 |
2025/3/12 |
357 |
362 |
354 |
361 |
+1.69% |
747,400 |
2025/3/11 |
349 |
358 |
345 |
355 |
+1.14% |
1,307,400 |
2025/3/10 |
360 |
360 |
348 |
351 |
-2.50% |
1,157,400 |
2025/3/7 |
356 |
367 |
354 |
360 |
+0.00% |
1,337,800 |
2025/3/6 |
360 |
363 |
357 |
360 |
+0.56% |
993,500 |
2025/3/5 |
354 |
359 |
350 |
358 |
+1.70% |
1,028,100 |
2025/3/4 |
348 |
354 |
346 |
352 |
+2.33% |
1,329,300 |
2025/3/3 |
342 |
345 |
339 |
344 |
+1.18% |
992,300 |
2025/2/28 |
340 |
344 |
340 |
340 |
-1.16% |
1,103,600 |
2025/2/27 |
343 |
345 |
341 |
344 |
+1.78% |
691,800 |
2025/2/26 |
352 |
353 |
338 |
338 |
-3.43% |
1,251,900 |
2025/2/25 |
348 |
353 |
346 |
350 |
+0.00% |
1,004,300 |
2025/2/21 |
346 |
350 |
342 |
350 |
+1.45% |
756,500 |
2025/2/20 |
352 |
355 |
345 |
345 |
-1.99% |
840,900 |
2025/2/19 |
351 |
355 |
350 |
352 |
+0.28% |
463,100 |
2025/2/18 |
355 |
357 |
351 |
351 |
+0.00% |
662,500 |
2025/2/17 |
361 |
365 |
351 |
351 |
-1.96% |
881,600 |
|