日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
1,206 |
1,298 |
1,203 |
1,240 |
-10.53% |
280,300 |
2025/8/14 |
1,355 |
1,424 |
1,352 |
1,386 |
+0.07% |
154,100 |
2025/8/13 |
1,402 |
1,412 |
1,352 |
1,385 |
-3.28% |
266,100 |
2025/8/12 |
1,411 |
1,506 |
1,349 |
1,432 |
+3.69% |
842,600 |
2025/8/8 |
1,551 |
1,733 |
1,376 |
1,381 |
-6.82% |
2,941,900 |
2025/8/7 |
1,482 |
1,482 |
1,482 |
1,482 |
+25.38% |
275,500 |
2025/8/6 |
1,201 |
1,255 |
1,166 |
1,182 |
-4.21% |
469,600 |
2025/8/5 |
1,243 |
1,296 |
1,155 |
1,234 |
-0.08% |
823,100 |
2025/8/4 |
1,112 |
1,288 |
1,096 |
1,235 |
+10.96% |
1,871,800 |
2025/8/1 |
1,250 |
1,256 |
1,101 |
1,113 |
-12.43% |
673,500 |
2025/7/31 |
1,384 |
1,389 |
1,255 |
1,271 |
-6.34% |
748,400 |
2025/7/30 |
1,220 |
1,493 |
1,213 |
1,357 |
+8.56% |
3,319,600 |
2025/7/29 |
1,221 |
1,289 |
1,160 |
1,250 |
+1.13% |
1,126,300 |
2025/7/28 |
1,004 |
1,304 |
1,004 |
1,236 |
+23.11% |
5,145,500 |
2025/7/25 |
996 |
1,078 |
958 |
1,004 |
+3.19% |
1,317,500 |
2025/7/24 |
1,030 |
1,038 |
951 |
973 |
-2.01% |
645,900 |
2025/7/23 |
1,100 |
1,192 |
972 |
993 |
-1.88% |
1,797,300 |
2025/7/22 |
940 |
1,061 |
862 |
1,012 |
+11.09% |
4,465,700 |
2025/7/18 |
888 |
911 |
877 |
911 |
+19.71% |
197,700 |
2025/7/17 |
762 |
775 |
752 |
761 |
-0.65% |
31,000 |
2025/7/16 |
768 |
779 |
753 |
766 |
-0.26% |
32,800 |
2025/7/15 |
803 |
820 |
763 |
768 |
-2.91% |
80,400 |
2025/7/14 |
808 |
820 |
782 |
791 |
-3.89% |
65,700 |
2025/7/11 |
792 |
824 |
784 |
823 |
+4.44% |
68,500 |
2025/7/10 |
813 |
813 |
778 |
788 |
-2.11% |
37,800 |
2025/7/9 |
797 |
812 |
789 |
805 |
+2.03% |
62,100 |
2025/7/8 |
770 |
789 |
766 |
789 |
+2.73% |
43,700 |
2025/7/7 |
729 |
815 |
719 |
768 |
+5.49% |
203,100 |
2025/7/4 |
725 |
745 |
718 |
728 |
+1.82% |
71,400 |
2025/7/3 |
753 |
755 |
715 |
715 |
-6.04% |
132,700 |
2025/7/2 |
810 |
815 |
758 |
761 |
-6.63% |
124,600 |
2025/7/1 |
841 |
855 |
814 |
815 |
+0.49% |
69,300 |
2025/6/30 |
800 |
837 |
791 |
811 |
+2.92% |
66,600 |
2025/6/27 |
805 |
810 |
787 |
788 |
-2.84% |
47,300 |
2025/6/26 |
784 |
833 |
782 |
811 |
+2.66% |
64,400 |
2025/6/25 |
790 |
797 |
774 |
790 |
+0.77% |
33,600 |
2025/6/24 |
764 |
792 |
764 |
784 |
+2.89% |
31,600 |
2025/6/23 |
760 |
774 |
754 |
762 |
-1.17% |
25,900 |
2025/6/20 |
793 |
798 |
753 |
771 |
-2.77% |
86,500 |
2025/6/19 |
809 |
813 |
771 |
793 |
+1.80% |
82,300 |
2025/6/18 |
770 |
793 |
767 |
779 |
+0.65% |
36,900 |
2025/6/17 |
788 |
788 |
767 |
774 |
-1.40% |
44,200 |
2025/6/16 |
738 |
786 |
738 |
785 |
+7.39% |
100,500 |
2025/6/13 |
770 |
770 |
730 |
731 |
-4.44% |
44,500 |
2025/6/12 |
752 |
770 |
741 |
765 |
+1.73% |
38,200 |
2025/6/11 |
755 |
763 |
730 |
752 |
+1.62% |
35,200 |
2025/6/10 |
721 |
750 |
718 |
740 |
+2.07% |
40,300 |
2025/6/9 |
716 |
732 |
716 |
725 |
+1.54% |
25,200 |
2025/6/6 |
732 |
745 |
714 |
714 |
-3.51% |
44,600 |
2025/6/5 |
760 |
762 |
735 |
740 |
-2.63% |
23,300 |
2025/6/4 |
767 |
779 |
760 |
760 |
-0.65% |
25,500 |
2025/6/3 |
773 |
785 |
761 |
765 |
-1.42% |
33,100 |
2025/6/2 |
789 |
789 |
755 |
776 |
+0.26% |
40,900 |
2025/5/30 |
742 |
775 |
741 |
774 |
+3.20% |
51,400 |
2025/5/29 |
730 |
760 |
729 |
750 |
+2.88% |
45,900 |
2025/5/28 |
724 |
738 |
724 |
729 |
+0.97% |
22,000 |
2025/5/27 |
721 |
730 |
721 |
722 |
+0.28% |
8,000 |
2025/5/26 |
702 |
735 |
702 |
720 |
+2.56% |
24,800 |
2025/5/23 |
711 |
718 |
702 |
702 |
-1.27% |
26,200 |
2025/5/22 |
700 |
722 |
699 |
711 |
+0.42% |
26,800 |
2025/5/21 |
729 |
730 |
708 |
708 |
-2.88% |
35,200 |
2025/5/20 |
776 |
778 |
727 |
729 |
-5.08% |
81,700 |
2025/5/19 |
721 |
849 |
715 |
768 |
+5.35% |
450,200 |
2025/5/16 |
708 |
747 |
696 |
729 |
-6.18% |
126,000 |
2025/5/15 |
762 |
788 |
760 |
777 |
+1.57% |
44,800 |
2025/5/14 |
773 |
773 |
754 |
765 |
-1.03% |
47,500 |
2025/5/13 |
791 |
791 |
762 |
773 |
+0.26% |
46,800 |
2025/5/12 |
777 |
790 |
758 |
771 |
+1.18% |
43,300 |
2025/5/9 |
773 |
779 |
760 |
762 |
-1.93% |
40,800 |
2025/5/8 |
810 |
819 |
773 |
777 |
-3.12% |
51,000 |
2025/5/7 |
769 |
802 |
748 |
802 |
+6.37% |
51,700 |
2025/5/2 |
770 |
774 |
753 |
754 |
-2.08% |
21,200 |
2025/5/1 |
785 |
830 |
770 |
770 |
+0.00% |
75,900 |
2025/4/30 |
728 |
786 |
728 |
770 |
+4.34% |
34,200 |
2025/4/28 |
727 |
749 |
726 |
738 |
+1.37% |
16,800 |
2025/4/25 |
733 |
746 |
728 |
728 |
+1.11% |
13,900 |
2025/4/24 |
739 |
739 |
720 |
720 |
-1.77% |
14,300 |
2025/4/23 |
730 |
746 |
729 |
733 |
-0.27% |
21,100 |
2025/4/22 |
740 |
740 |
726 |
735 |
-0.81% |
10,200 |
2025/4/21 |
723 |
759 |
723 |
741 |
+2.49% |
25,200 |
2025/4/18 |
712 |
737 |
712 |
723 |
+2.12% |
21,700 |
2025/4/17 |
706 |
720 |
695 |
708 |
+1.14% |
16,900 |
2025/4/16 |
713 |
713 |
700 |
700 |
-0.99% |
15,000 |
2025/4/15 |
694 |
718 |
694 |
707 |
+2.46% |
25,600 |
2025/4/14 |
701 |
728 |
690 |
690 |
+2.07% |
25,000 |
2025/4/11 |
657 |
695 |
644 |
676 |
-0.15% |
34,900 |
2025/4/10 |
666 |
685 |
654 |
677 |
+9.02% |
39,900 |
2025/4/9 |
650 |
650 |
608 |
621 |
-7.31% |
47,100 |
2025/4/8 |
635 |
685 |
635 |
670 |
+11.85% |
85,900 |
2025/4/7 |
609 |
647 |
599 |
599 |
-14.31% |
120,700 |
2025/4/4 |
740 |
756 |
678 |
699 |
-8.63% |
191,800 |
2025/4/3 |
742 |
784 |
741 |
765 |
-2.80% |
61,900 |
2025/4/2 |
806 |
806 |
765 |
787 |
-2.36% |
71,700 |
2025/4/1 |
847 |
854 |
803 |
806 |
-4.73% |
103,100 |
2025/3/31 |
842 |
861 |
836 |
846 |
-2.98% |
53,200 |
2025/3/28 |
875 |
885 |
870 |
872 |
-0.57% |
21,600 |
2025/3/27 |
880 |
884 |
874 |
877 |
-1.02% |
20,000 |
2025/3/26 |
894 |
894 |
885 |
886 |
+0.23% |
12,000 |
2025/3/25 |
894 |
904 |
883 |
884 |
-0.79% |
30,600 |
2025/3/24 |
905 |
920 |
890 |
891 |
-2.20% |
69,100 |
2025/3/21 |
928 |
970 |
910 |
911 |
-1.73% |
110,900 |
2025/3/19 |
869 |
939 |
861 |
927 |
+6.92% |
74,200 |
2025/3/18 |
861 |
872 |
853 |
867 |
+0.46% |
46,800 |
2025/3/17 |
885 |
893 |
863 |
863 |
-0.80% |
47,100 |
2025/3/14 |
870 |
886 |
865 |
870 |
-0.46% |
43,500 |
2025/3/13 |
870 |
889 |
870 |
874 |
+0.81% |
37,800 |
2025/3/12 |
853 |
878 |
850 |
867 |
+1.64% |
58,500 |
2025/3/11 |
842 |
860 |
833 |
853 |
-0.23% |
67,700 |
2025/3/10 |
864 |
874 |
852 |
855 |
-0.93% |
76,000 |
2025/3/7 |
895 |
900 |
860 |
863 |
-4.64% |
165,100 |
2025/3/6 |
942 |
942 |
905 |
905 |
-2.79% |
122,400 |
2025/3/5 |
968 |
988 |
931 |
931 |
-3.82% |
166,900 |
2025/3/4 |
959 |
984 |
927 |
968 |
-0.62% |
251,100 |
2025/3/3 |
919 |
1,015 |
887 |
974 |
+12.60% |
740,400 |
2025/2/28 |
870 |
883 |
850 |
865 |
-1.59% |
88,000 |
2025/2/27 |
906 |
931 |
870 |
879 |
-2.77% |
147,800 |
2025/2/26 |
958 |
960 |
895 |
904 |
-7.09% |
214,400 |
2025/2/25 |
840 |
991 |
835 |
973 |
+15.70% |
460,100 |
2025/2/21 |
838 |
880 |
838 |
841 |
+0.36% |
118,000 |
2025/2/20 |
889 |
889 |
836 |
838 |
-4.77% |
170,000 |
2025/2/19 |
898 |
920 |
833 |
880 |
-1.68% |
392,700 |
2025/2/18 |
930 |
933 |
868 |
895 |
-3.97% |
229,500 |
2025/2/17 |
972 |
1,005 |
920 |
932 |
-18.96% |
368,700 |
|