日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,065 |
1,068 |
984 |
1,002 |
+2.77% |
39,328,400 |
2025/8/7 |
957 |
986 |
931 |
975 |
+5.86% |
39,235,400 |
2025/8/6 |
933 |
957 |
902 |
921 |
-0.54% |
24,859,800 |
2025/8/5 |
1,026 |
1,040 |
901 |
926 |
-6.18% |
44,988,400 |
2025/8/4 |
1,011 |
1,022 |
978 |
987 |
-7.15% |
25,423,900 |
2025/8/1 |
1,150 |
1,174 |
1,033 |
1,063 |
-7.65% |
31,037,700 |
2025/7/31 |
1,191 |
1,220 |
1,151 |
1,151 |
-3.68% |
15,585,500 |
2025/7/30 |
1,180 |
1,206 |
1,170 |
1,195 |
+0.08% |
14,066,300 |
2025/7/29 |
1,210 |
1,223 |
1,175 |
1,194 |
-3.71% |
12,129,500 |
2025/7/28 |
1,199 |
1,273 |
1,190 |
1,240 |
+5.00% |
30,436,800 |
2025/7/25 |
1,210 |
1,233 |
1,160 |
1,181 |
-3.59% |
16,700,700 |
2025/7/24 |
1,195 |
1,245 |
1,172 |
1,225 |
-1.05% |
21,274,900 |
2025/7/23 |
1,196 |
1,263 |
1,177 |
1,238 |
+8.12% |
39,709,400 |
2025/7/22 |
1,303 |
1,303 |
1,095 |
1,145 |
-14.10% |
59,917,400 |
2025/7/18 |
1,384 |
1,390 |
1,330 |
1,333 |
-1.19% |
19,926,500 |
2025/7/17 |
1,345 |
1,420 |
1,327 |
1,349 |
+0.45% |
23,596,900 |
2025/7/16 |
1,337 |
1,426 |
1,320 |
1,343 |
-6.48% |
36,856,700 |
2025/7/15 |
1,549 |
1,550 |
1,416 |
1,436 |
-7.83% |
31,002,800 |
2025/7/14 |
1,566 |
1,599 |
1,536 |
1,558 |
-0.38% |
26,451,800 |
2025/7/11 |
1,545 |
1,580 |
1,512 |
1,564 |
+2.89% |
33,286,200 |
2025/7/10 |
1,560 |
1,589 |
1,491 |
1,520 |
-1.11% |
33,571,600 |
2025/7/9 |
1,579 |
1,600 |
1,530 |
1,537 |
-1.79% |
28,084,300 |
2025/7/8 |
1,555 |
1,579 |
1,525 |
1,565 |
+0.84% |
19,501,100 |
2025/7/7 |
1,554 |
1,604 |
1,480 |
1,552 |
+0.45% |
30,928,100 |
2025/7/4 |
1,577 |
1,612 |
1,535 |
1,545 |
-1.40% |
23,712,300 |
2025/7/3 |
1,605 |
1,608 |
1,531 |
1,567 |
+0.45% |
26,211,500 |
2025/7/2 |
1,520 |
1,585 |
1,510 |
1,560 |
-1.02% |
21,199,300 |
2025/7/1 |
1,680 |
1,681 |
1,575 |
1,576 |
-4.48% |
32,834,700 |
2025/6/30 |
1,510 |
1,660 |
1,507 |
1,650 |
+10.74% |
41,574,700 |
2025/6/27 |
1,439 |
1,500 |
1,430 |
1,490 |
-1.26% |
24,079,600 |
2025/6/26 |
1,605 |
1,616 |
1,501 |
1,509 |
-5.27% |
29,850,800 |
2025/6/25 |
1,492 |
1,595 |
1,251 |
1,593 |
+3.98% |
87,057,600 |
2025/6/24 |
1,706 |
1,716 |
1,510 |
1,532 |
-6.30% |
43,784,800 |
2025/6/23 |
1,661 |
1,741 |
1,634 |
1,635 |
-8.20% |
35,209,400 |
2025/6/20 |
1,798 |
1,831 |
1,621 |
1,781 |
-0.95% |
43,292,000 |
2025/6/19 |
1,870 |
1,930 |
1,796 |
1,798 |
-0.72% |
37,648,100 |
2025/6/18 |
1,795 |
1,857 |
1,774 |
1,811 |
-1.84% |
32,673,500 |
2025/6/17 |
1,892 |
1,920 |
1,782 |
1,845 |
-2.64% |
52,017,500 |
2025/6/16 |
1,554 |
1,895 |
1,543 |
1,895 |
+25.58% |
87,774,200 |
2025/6/13 |
1,580 |
1,585 |
1,470 |
1,509 |
-6.16% |
32,657,400 |
2025/6/12 |
1,464 |
1,608 |
1,463 |
1,608 |
+7.63% |
36,090,500 |
2025/6/11 |
1,542 |
1,543 |
1,469 |
1,494 |
-4.60% |
34,476,300 |
2025/6/10 |
1,650 |
1,676 |
1,521 |
1,566 |
+1.42% |
52,258,500 |
2025/6/9 |
1,600 |
1,641 |
1,455 |
1,544 |
+15.14% |
83,304,600 |
2025/6/6 |
1,273 |
1,365 |
1,223 |
1,341 |
-1.61% |
48,802,000 |
2025/6/5 |
1,265 |
1,400 |
1,265 |
1,363 |
+4.36% |
81,502,800 |
2025/6/4 |
1,400 |
1,427 |
1,306 |
1,306 |
-2.90% |
88,346,400 |
2025/6/3 |
1,231 |
1,432 |
1,203 |
1,345 |
+14.86% |
170,247,400 |
2025/6/2 |
1,060 |
1,171 |
1,036 |
1,171 |
+9.75% |
59,638,000 |
2025/5/30 |
1,068 |
1,148 |
1,035 |
1,067 |
-6.40% |
55,274,000 |
2025/5/29 |
1,137 |
1,218 |
1,093 |
1,140 |
-6.71% |
90,838,500 |
2025/5/28 |
1,146 |
1,230 |
1,067 |
1,222 |
+9.50% |
128,803,100 |
2025/5/27 |
1,041 |
1,116 |
1,030 |
1,116 |
+15.53% |
51,964,200 |
2025/5/26 |
933 |
966 |
877 |
966 |
+18.38% |
62,279,400 |
2025/5/23 |
903 |
963 |
783 |
816 |
-24.65% |
158,834,600 |
2025/5/22 |
1,083 |
1,083 |
1,083 |
1,083 |
+16.08% |
4,347,200 |
2025/5/21 |
933 |
933 |
933 |
933 |
+19.16% |
2,595,200 |
2025/5/20 |
778 |
783 |
774 |
783 |
+14.64% |
16,699,200 |
2025/5/19 |
659 |
717 |
649 |
683 |
+9.63% |
90,794,900 |
2025/5/16 |
599 |
623 |
578 |
623 |
+5.06% |
44,898,500 |
2025/5/15 |
592 |
630 |
591 |
593 |
-2.47% |
48,773,000 |
2025/5/14 |
620 |
636 |
583 |
608 |
+2.18% |
77,880,700 |
2025/5/13 |
589 |
595 |
561 |
595 |
+8.18% |
65,035,500 |
2025/5/12 |
530 |
559 |
526 |
550 |
+4.96% |
56,000,100 |
2025/5/9 |
550 |
550 |
505 |
524 |
+2.75% |
65,955,300 |
2025/5/8 |
469 |
514 |
452 |
510 |
+6.92% |
67,337,000 |
2025/5/7 |
483 |
502 |
468 |
477 |
+11.45% |
78,706,900 |
2025/5/2 |
419 |
447 |
411 |
428 |
+8.63% |
67,334,500 |
2025/5/1 |
408 |
423 |
390 |
394 |
+2.60% |
45,008,800 |
2025/4/30 |
350 |
394 |
347 |
384 |
+11.63% |
54,461,300 |
2025/4/28 |
336 |
348 |
324 |
344 |
+2.69% |
22,964,700 |
2025/4/25 |
357 |
357 |
335 |
335 |
-5.63% |
24,787,600 |
2025/4/24 |
375 |
375 |
352 |
355 |
-4.57% |
23,594,200 |
2025/4/23 |
371 |
389 |
362 |
372 |
+7.51% |
62,587,600 |
2025/4/22 |
357 |
373 |
342 |
346 |
-2.26% |
40,853,400 |
2025/4/21 |
348 |
368 |
343 |
354 |
+0.28% |
25,468,900 |
2025/4/18 |
369 |
369 |
352 |
353 |
-3.55% |
16,026,500 |
2025/4/17 |
345 |
366 |
341 |
366 |
+6.09% |
19,893,900 |
2025/4/16 |
361 |
364 |
336 |
345 |
-6.50% |
21,399,400 |
2025/4/15 |
365 |
377 |
353 |
369 |
+1.65% |
27,263,000 |
2025/4/14 |
360 |
384 |
353 |
363 |
+3.71% |
35,136,900 |
2025/4/11 |
335 |
352 |
324 |
350 |
+0.57% |
26,838,600 |
2025/4/10 |
384 |
384 |
337 |
348 |
+10.48% |
32,540,500 |
2025/4/9 |
320 |
327 |
291 |
315 |
-7.89% |
39,316,400 |
2025/4/8 |
327 |
361 |
327 |
342 |
+12.87% |
40,048,100 |
2025/4/7 |
300 |
345 |
300 |
303 |
-20.26% |
36,353,300 |
2025/4/4 |
389 |
393 |
350 |
380 |
-3.06% |
22,754,200 |
2025/4/3 |
383 |
420 |
381 |
392 |
-2.97% |
24,367,400 |
2025/4/2 |
425 |
433 |
401 |
404 |
-1.22% |
24,684,000 |
2025/4/1 |
411 |
436 |
397 |
409 |
+2.00% |
23,433,500 |
2025/3/31 |
387 |
414 |
382 |
401 |
-8.03% |
22,804,500 |
2025/3/28 |
486 |
497 |
434 |
436 |
-9.07% |
19,550,100 |
2025/3/27 |
502 |
503 |
471 |
479.5 |
-5.05% |
2,198,300 |
2025/3/26 |
493.5 |
509 |
490.5 |
505 |
+1.41% |
3,262,600 |
2025/3/25 |
519 |
522 |
476 |
498 |
-1.58% |
5,423,400 |
2025/3/24 |
510 |
520 |
481 |
506 |
+6.98% |
10,129,500 |
2025/3/21 |
411 |
473 |
408.5 |
473 |
+17.37% |
6,204,600 |
2025/3/19 |
405 |
414.5 |
393.5 |
403 |
+0.00% |
2,723,100 |
2025/3/18 |
424.5 |
424.5 |
400.5 |
403 |
-0.49% |
3,545,100 |
2025/3/17 |
390 |
430 |
390 |
405 |
+6.58% |
7,806,800 |
2025/3/14 |
378 |
394 |
375 |
380 |
-2.19% |
4,150,400 |
2025/3/13 |
384 |
399.5 |
380 |
388.5 |
+7.02% |
5,864,400 |
2025/3/12 |
362 |
377 |
351.5 |
363 |
+8.68% |
7,464,600 |
2025/3/11 |
310 |
334 |
300 |
334 |
-6.57% |
7,792,700 |
2025/3/10 |
343 |
384.5 |
343 |
357.5 |
-13.44% |
7,001,200 |
2025/3/7 |
424 |
441 |
375.5 |
413 |
-7.19% |
9,091,400 |
2025/3/6 |
453.5 |
467.5 |
424 |
445 |
+10.01% |
8,602,900 |
2025/3/5 |
357.5 |
404.5 |
345 |
404.5 |
+20.93% |
8,165,900 |
2025/3/4 |
380 |
382 |
331.5 |
334.5 |
-16.58% |
9,263,700 |
2025/3/3 |
401 |
401 |
363.5 |
401 |
+21.15% |
11,705,500 |
2025/2/28 |
331 |
331 |
331 |
331 |
-17.46% |
1,076,000 |
2025/2/27 |
401 |
401 |
401 |
401 |
-19.96% |
259,600 |
2025/2/26 |
580 |
580 |
501 |
501 |
-16.64% |
3,671,500 |
2025/2/25 |
564 |
625 |
560 |
601 |
-3.22% |
3,531,000 |
2025/2/21 |
639 |
642 |
616 |
621 |
-1.27% |
2,180,500 |
2025/2/20 |
614 |
638 |
606 |
629 |
+2.78% |
3,472,800 |
2025/2/19 |
610 |
617 |
591 |
612 |
+1.49% |
2,019,100 |
2025/2/18 |
604 |
618 |
591 |
603 |
-0.17% |
2,347,300 |
2025/2/17 |
585 |
656 |
582 |
604 |
+2.20% |
4,411,600 |
2025/2/14 |
608 |
616 |
553 |
591 |
-7.94% |
4,264,900 |
2025/2/13 |
702 |
721 |
608 |
642 |
-3.46% |
5,354,300 |
2025/2/12 |
668 |
688 |
629 |
665 |
+13.10% |
6,563,000 |
2025/2/10 |
557 |
606 |
557 |
588 |
+7.50% |
4,693,600 |
|