| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
1,535 |
1,710 |
1,533 |
1,650 |
-0.30% |
142,500 |
| 2025/8/14 |
1,648 |
1,666 |
1,615 |
1,655 |
+1.29% |
107,500 |
| 2025/8/13 |
1,618 |
1,641 |
1,612 |
1,634 |
+1.49% |
31,100 |
| 2025/8/12 |
1,602 |
1,617 |
1,595 |
1,610 |
+1.26% |
18,300 |
| 2025/8/8 |
1,615 |
1,617 |
1,586 |
1,590 |
-1.43% |
16,500 |
| 2025/8/7 |
1,618 |
1,626 |
1,613 |
1,613 |
-0.43% |
8,600 |
| 2025/8/6 |
1,622 |
1,630 |
1,614 |
1,620 |
+0.31% |
10,700 |
| 2025/8/5 |
1,636 |
1,640 |
1,613 |
1,615 |
-0.68% |
13,800 |
| 2025/8/4 |
1,601 |
1,631 |
1,597 |
1,626 |
+0.93% |
23,300 |
| 2025/8/1 |
1,599 |
1,622 |
1,597 |
1,611 |
+0.19% |
17,900 |
| 2025/7/31 |
1,588 |
1,610 |
1,572 |
1,608 |
+1.90% |
23,400 |
| 2025/7/30 |
1,542 |
1,578 |
1,542 |
1,578 |
+1.74% |
9,500 |
| 2025/7/29 |
1,566 |
1,566 |
1,532 |
1,551 |
-1.02% |
16,700 |
| 2025/7/28 |
1,553 |
1,567 |
1,546 |
1,567 |
+0.45% |
9,600 |
| 2025/7/25 |
1,567 |
1,588 |
1,543 |
1,560 |
-0.51% |
13,700 |
| 2025/7/24 |
1,580 |
1,588 |
1,564 |
1,568 |
-1.38% |
14,200 |
| 2025/7/23 |
1,559 |
1,590 |
1,539 |
1,590 |
+2.45% |
31,800 |
| 2025/7/22 |
1,542 |
1,566 |
1,540 |
1,552 |
+0.65% |
17,600 |
| 2025/7/18 |
1,560 |
1,565 |
1,529 |
1,542 |
-0.71% |
18,300 |
| 2025/7/17 |
1,553 |
1,625 |
1,553 |
1,553 |
+1.24% |
61,000 |
| 2025/7/16 |
1,511 |
1,538 |
1,502 |
1,534 |
+1.52% |
15,700 |
| 2025/7/15 |
1,545 |
1,545 |
1,509 |
1,511 |
-1.24% |
10,100 |
| 2025/7/14 |
1,544 |
1,556 |
1,523 |
1,530 |
-0.71% |
14,000 |
| 2025/7/11 |
1,510 |
1,555 |
1,508 |
1,541 |
+1.78% |
25,900 |
| 2025/7/10 |
1,526 |
1,533 |
1,500 |
1,514 |
-1.30% |
16,800 |
| 2025/7/9 |
1,526 |
1,539 |
1,514 |
1,534 |
+0.85% |
9,800 |
| 2025/7/8 |
1,515 |
1,549 |
1,488 |
1,521 |
-0.07% |
45,100 |
| 2025/7/7 |
1,456 |
1,542 |
1,452 |
1,522 |
+5.99% |
56,400 |
| 2025/7/4 |
1,449 |
1,480 |
1,435 |
1,436 |
+0.14% |
37,700 |
| 2025/7/3 |
1,476 |
1,489 |
1,430 |
1,434 |
-3.30% |
68,600 |
| 2025/7/2 |
1,465 |
1,485 |
1,449 |
1,483 |
+1.44% |
43,400 |
| 2025/7/1 |
1,485 |
1,506 |
1,456 |
1,462 |
-2.99% |
63,800 |
| 2025/6/30 |
1,493 |
1,565 |
1,484 |
1,507 |
+3.01% |
117,300 |
| 2025/6/27 |
1,462 |
1,500 |
1,430 |
1,463 |
-8.22% |
213,400 |
| 2025/6/26 |
1,645 |
1,645 |
1,577 |
1,594 |
-0.75% |
123,000 |
| 2025/6/25 |
1,663 |
1,685 |
1,587 |
1,606 |
-3.43% |
81,200 |
| 2025/6/24 |
1,666 |
1,689 |
1,644 |
1,663 |
+1.16% |
56,000 |
| 2025/6/23 |
1,618 |
1,658 |
1,591 |
1,644 |
+2.05% |
61,400 |
| 2025/6/20 |
1,640 |
1,640 |
1,602 |
1,611 |
-1.29% |
34,000 |
| 2025/6/19 |
1,624 |
1,646 |
1,612 |
1,632 |
+0.99% |
35,900 |
| 2025/6/18 |
1,640 |
1,668 |
1,602 |
1,616 |
+1.00% |
63,500 |
| 2025/6/17 |
1,657 |
1,657 |
1,595 |
1,600 |
-1.42% |
37,200 |
| 2025/6/16 |
1,600 |
1,681 |
1,600 |
1,623 |
+2.27% |
65,500 |
| 2025/6/13 |
1,595 |
1,628 |
1,585 |
1,587 |
-0.25% |
43,700 |
| 2025/6/12 |
1,578 |
1,597 |
1,575 |
1,591 |
+1.02% |
25,900 |
| 2025/6/11 |
1,561 |
1,585 |
1,556 |
1,575 |
+1.29% |
32,800 |
| 2025/6/10 |
1,574 |
1,600 |
1,551 |
1,555 |
-0.45% |
64,200 |
| 2025/6/9 |
1,628 |
1,634 |
1,526 |
1,562 |
-3.82% |
150,800 |
| 2025/6/6 |
1,655 |
1,674 |
1,617 |
1,624 |
-0.98% |
31,600 |
| 2025/6/5 |
1,693 |
1,693 |
1,640 |
1,640 |
-3.13% |
65,300 |
| 2025/6/4 |
1,665 |
1,739 |
1,654 |
1,693 |
+6.01% |
136,500 |
| 2025/6/3 |
1,629 |
1,629 |
1,585 |
1,597 |
+0.13% |
34,000 |
| 2025/6/2 |
1,705 |
1,705 |
1,581 |
1,595 |
-5.17% |
97,400 |
| 2025/5/30 |
1,647 |
1,682 |
1,628 |
1,682 |
+3.32% |
42,400 |
| 2025/5/29 |
1,616 |
1,648 |
1,606 |
1,628 |
+0.74% |
43,700 |
| 2025/5/28 |
1,640 |
1,642 |
1,608 |
1,616 |
-0.68% |
32,200 |
| 2025/5/27 |
1,595 |
1,632 |
1,568 |
1,627 |
+3.43% |
46,800 |
| 2025/5/26 |
1,594 |
1,600 |
1,572 |
1,573 |
-0.38% |
29,400 |
| 2025/5/23 |
1,578 |
1,600 |
1,566 |
1,579 |
+1.09% |
21,600 |
| 2025/5/22 |
1,551 |
1,585 |
1,551 |
1,562 |
+1.03% |
18,600 |
| 2025/5/21 |
1,596 |
1,596 |
1,544 |
1,546 |
-2.21% |
31,400 |
| 2025/5/20 |
1,648 |
1,648 |
1,571 |
1,581 |
-3.12% |
56,800 |
| 2025/5/19 |
1,600 |
1,679 |
1,600 |
1,632 |
+5.70% |
67,200 |
| 2025/5/16 |
1,600 |
1,600 |
1,538 |
1,544 |
-1.91% |
47,400 |
| 2025/5/15 |
1,450 |
1,597 |
1,422 |
1,574 |
+6.35% |
179,100 |
| 2025/5/14 |
1,484 |
1,519 |
1,455 |
1,480 |
-1.40% |
60,900 |
| 2025/5/13 |
1,496 |
1,513 |
1,478 |
1,501 |
+0.94% |
25,500 |
| 2025/5/12 |
1,535 |
1,570 |
1,476 |
1,487 |
-2.04% |
153,600 |
| 2025/5/9 |
1,512 |
1,534 |
1,505 |
1,518 |
+1.34% |
18,200 |
| 2025/5/8 |
1,535 |
1,546 |
1,489 |
1,498 |
-3.35% |
43,700 |
| 2025/5/7 |
1,529 |
1,565 |
1,529 |
1,550 |
+1.44% |
9,300 |
| 2025/5/2 |
1,546 |
1,550 |
1,527 |
1,528 |
-0.33% |
9,700 |
| 2025/5/1 |
1,563 |
1,563 |
1,532 |
1,533 |
-1.10% |
9,700 |
| 2025/4/30 |
1,574 |
1,575 |
1,545 |
1,550 |
-1.27% |
14,400 |
| 2025/4/28 |
1,523 |
1,578 |
1,515 |
1,570 |
+4.88% |
26,400 |
| 2025/4/25 |
1,511 |
1,515 |
1,490 |
1,497 |
+0.00% |
8,700 |
| 2025/4/24 |
1,524 |
1,524 |
1,482 |
1,497 |
-0.20% |
5,100 |
| 2025/4/23 |
1,510 |
1,533 |
1,500 |
1,500 |
+0.60% |
9,600 |
| 2025/4/22 |
1,515 |
1,521 |
1,485 |
1,491 |
-2.04% |
14,500 |
| 2025/4/21 |
1,507 |
1,537 |
1,503 |
1,522 |
+1.00% |
15,400 |
| 2025/4/18 |
1,455 |
1,529 |
1,447 |
1,507 |
+4.15% |
32,600 |
| 2025/4/17 |
1,420 |
1,447 |
1,412 |
1,447 |
+1.76% |
11,900 |
| 2025/4/16 |
1,412 |
1,450 |
1,404 |
1,422 |
+2.16% |
18,100 |
| 2025/4/15 |
1,364 |
1,417 |
1,364 |
1,392 |
-0.14% |
42,200 |
| 2025/4/14 |
1,419 |
1,420 |
1,393 |
1,394 |
-1.62% |
16,500 |
| 2025/4/11 |
1,345 |
1,417 |
1,340 |
1,417 |
+3.96% |
19,700 |
| 2025/4/10 |
1,374 |
1,374 |
1,315 |
1,363 |
+8.69% |
25,100 |
| 2025/4/9 |
1,284 |
1,284 |
1,221 |
1,254 |
-4.57% |
41,300 |
| 2025/4/8 |
1,248 |
1,321 |
1,248 |
1,314 |
+12.98% |
38,100 |
| 2025/4/7 |
1,101 |
1,250 |
1,101 |
1,163 |
-16.99% |
168,800 |
| 2025/4/4 |
1,425 |
1,435 |
1,321 |
1,401 |
-3.71% |
122,300 |
| 2025/4/3 |
1,436 |
1,485 |
1,427 |
1,455 |
-3.00% |
28,800 |
| 2025/4/2 |
1,523 |
1,523 |
1,475 |
1,500 |
+0.00% |
17,300 |
| 2025/4/1 |
1,575 |
1,589 |
1,500 |
1,500 |
-4.76% |
32,200 |
| 2025/3/31 |
1,508 |
1,599 |
1,501 |
1,575 |
+1.74% |
70,800 |
| 2025/3/28 |
1,418 |
1,548 |
1,397 |
1,548 |
+9.01% |
105,400 |
| 2025/3/27 |
1,411 |
1,420 |
1,391 |
1,420 |
+0.42% |
34,700 |
| 2025/3/26 |
1,438 |
1,438 |
1,408 |
1,414 |
-1.94% |
33,300 |
| 2025/3/25 |
1,451 |
1,466 |
1,436 |
1,442 |
-0.07% |
22,600 |
| 2025/3/24 |
1,463 |
1,467 |
1,433 |
1,443 |
-0.41% |
11,700 |
| 2025/3/21 |
1,447 |
1,458 |
1,437 |
1,449 |
+0.14% |
17,200 |
| 2025/3/19 |
1,454 |
1,462 |
1,423 |
1,447 |
+1.62% |
21,500 |
| 2025/3/18 |
1,420 |
1,468 |
1,408 |
1,424 |
+1.21% |
62,500 |
| 2025/3/17 |
1,411 |
1,421 |
1,398 |
1,407 |
+0.07% |
27,800 |
| 2025/3/14 |
1,422 |
1,430 |
1,398 |
1,406 |
-1.19% |
57,800 |
| 2025/3/13 |
1,430 |
1,460 |
1,423 |
1,423 |
-0.84% |
19,400 |
| 2025/3/12 |
1,453 |
1,468 |
1,429 |
1,435 |
-1.24% |
19,700 |
| 2025/3/11 |
1,448 |
1,453 |
1,418 |
1,453 |
+0.07% |
11,000 |
| 2025/3/10 |
1,442 |
1,461 |
1,421 |
1,452 |
+2.47% |
40,900 |
| 2025/3/7 |
1,434 |
1,434 |
1,412 |
1,417 |
-2.21% |
22,000 |
| 2025/3/6 |
1,479 |
1,488 |
1,443 |
1,449 |
-1.56% |
25,700 |
| 2025/3/5 |
1,468 |
1,489 |
1,435 |
1,472 |
+0.27% |
37,100 |
| 2025/3/4 |
1,449 |
1,484 |
1,417 |
1,468 |
+2.37% |
93,100 |
| 2025/3/3 |
1,401 |
1,459 |
1,386 |
1,434 |
+3.31% |
147,900 |
| 2025/2/28 |
1,405 |
1,417 |
1,376 |
1,388 |
-2.73% |
32,800 |
| 2025/2/27 |
1,415 |
1,443 |
1,413 |
1,427 |
+0.85% |
12,600 |
| 2025/2/26 |
1,448 |
1,458 |
1,397 |
1,415 |
-2.55% |
49,900 |
| 2025/2/25 |
1,445 |
1,484 |
1,431 |
1,452 |
-1.56% |
17,100 |
| 2025/2/21 |
1,498 |
1,512 |
1,465 |
1,475 |
-0.34% |
16,300 |
| 2025/2/20 |
1,516 |
1,535 |
1,480 |
1,480 |
-2.44% |
19,500 |
| 2025/2/19 |
1,531 |
1,560 |
1,511 |
1,517 |
-1.88% |
26,100 |
| 2025/2/18 |
1,628 |
1,628 |
1,546 |
1,546 |
-5.04% |
55,600 |
| 2025/2/17 |
1,646 |
1,679 |
1,578 |
1,628 |
-0.55% |
51,400 |
|
