日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
850 |
854 |
845 |
854 |
+0.95% |
5,200 |
2025/8/7 |
843 |
850 |
840 |
846 |
+0.59% |
7,400 |
2025/8/6 |
840 |
843 |
839 |
841 |
+0.72% |
4,700 |
2025/8/5 |
835 |
837 |
834 |
835 |
+0.12% |
2,800 |
2025/8/4 |
837 |
837 |
833 |
834 |
+0.12% |
6,600 |
2025/8/1 |
835 |
836 |
833 |
833 |
+0.00% |
5,100 |
2025/7/31 |
835 |
835 |
832 |
833 |
+0.12% |
2,900 |
2025/7/30 |
826 |
834 |
826 |
832 |
+0.12% |
5,400 |
2025/7/29 |
827 |
834 |
827 |
831 |
+0.61% |
4,600 |
2025/7/28 |
823 |
826 |
823 |
826 |
+0.49% |
3,500 |
2025/7/25 |
820 |
823 |
820 |
822 |
+0.24% |
2,300 |
2025/7/24 |
820 |
823 |
820 |
820 |
+0.00% |
3,200 |
2025/7/23 |
817 |
821 |
815 |
820 |
+0.37% |
4,600 |
2025/7/22 |
823 |
824 |
817 |
817 |
-0.24% |
4,700 |
2025/7/18 |
816 |
820 |
816 |
819 |
+0.37% |
7,100 |
2025/7/17 |
810 |
816 |
809 |
816 |
+0.74% |
8,400 |
2025/7/16 |
812 |
820 |
810 |
810 |
-1.22% |
10,300 |
2025/7/15 |
820 |
821 |
813 |
820 |
+0.00% |
8,400 |
2025/7/14 |
820 |
822 |
816 |
820 |
+0.74% |
6,200 |
2025/7/11 |
830 |
834 |
810 |
814 |
-1.93% |
11,700 |
2025/7/10 |
853 |
854 |
829 |
830 |
-1.89% |
16,100 |
2025/7/9 |
846 |
857 |
840 |
846 |
-4.41% |
31,000 |
2025/7/8 |
876 |
885 |
873 |
885 |
+1.26% |
13,600 |
2025/7/7 |
875 |
875 |
865 |
874 |
+0.46% |
10,100 |
2025/7/4 |
870 |
873 |
865 |
870 |
+0.00% |
3,100 |
2025/7/3 |
866 |
870 |
862 |
870 |
+0.46% |
2,600 |
2025/7/2 |
853 |
866 |
853 |
866 |
+1.29% |
6,500 |
2025/7/1 |
858 |
858 |
853 |
855 |
+0.00% |
2,500 |
2025/6/30 |
850 |
858 |
847 |
855 |
+0.59% |
6,500 |
2025/6/27 |
857 |
858 |
850 |
850 |
+0.00% |
8,300 |
2025/6/26 |
844 |
850 |
844 |
850 |
+0.00% |
4,000 |
2025/6/25 |
840 |
850 |
839 |
850 |
+1.07% |
8,600 |
2025/6/24 |
839 |
845 |
834 |
841 |
+0.24% |
7,500 |
2025/6/23 |
840 |
840 |
834 |
839 |
-0.12% |
3,100 |
2025/6/20 |
845 |
845 |
835 |
840 |
+0.00% |
14,800 |
2025/6/19 |
837 |
840 |
833 |
840 |
+0.96% |
5,400 |
2025/6/18 |
835 |
839 |
832 |
832 |
-0.48% |
3,800 |
2025/6/17 |
839 |
839 |
832 |
836 |
+0.60% |
2,100 |
2025/6/16 |
837 |
840 |
830 |
831 |
-0.48% |
5,000 |
2025/6/13 |
836 |
836 |
831 |
835 |
+0.60% |
2,900 |
2025/6/12 |
834 |
834 |
830 |
830 |
-0.36% |
4,000 |
2025/6/11 |
839 |
839 |
833 |
833 |
-0.36% |
2,900 |
2025/6/10 |
838 |
838 |
836 |
836 |
-0.24% |
2,500 |
2025/6/9 |
841 |
843 |
838 |
838 |
-0.24% |
5,100 |
2025/6/6 |
840 |
842 |
838 |
840 |
+0.00% |
4,100 |
2025/6/5 |
838 |
841 |
837 |
840 |
+0.24% |
3,400 |
2025/6/4 |
833 |
840 |
833 |
838 |
+0.48% |
4,600 |
2025/6/3 |
836 |
838 |
831 |
834 |
-0.12% |
4,700 |
2025/6/2 |
835 |
836 |
833 |
835 |
+0.00% |
4,200 |
2025/5/30 |
834 |
835 |
833 |
835 |
+0.12% |
2,600 |
2025/5/29 |
834 |
834 |
832 |
834 |
+0.00% |
2,400 |
2025/5/28 |
832 |
834 |
830 |
834 |
+0.48% |
3,600 |
2025/5/27 |
824 |
830 |
823 |
830 |
+0.85% |
7,300 |
2025/5/26 |
822 |
823 |
821 |
823 |
+0.12% |
2,200 |
2025/5/23 |
819 |
824 |
819 |
822 |
+0.24% |
2,700 |
2025/5/22 |
819 |
823 |
818 |
820 |
+0.24% |
3,000 |
2025/5/21 |
818 |
818 |
814 |
818 |
+0.00% |
3,000 |
2025/5/20 |
817 |
818 |
814 |
818 |
+0.37% |
4,900 |
2025/5/19 |
809 |
815 |
809 |
815 |
+0.99% |
6,200 |
2025/5/16 |
816 |
816 |
806 |
807 |
-0.25% |
2,300 |
2025/5/15 |
805 |
809 |
804 |
809 |
+0.62% |
4,300 |
2025/5/14 |
806 |
810 |
804 |
804 |
-0.25% |
3,500 |
2025/5/13 |
810 |
812 |
805 |
806 |
-0.37% |
6,000 |
2025/5/12 |
805 |
809 |
804 |
809 |
+0.50% |
5,600 |
2025/5/9 |
802 |
805 |
802 |
805 |
+0.50% |
3,500 |
2025/5/8 |
801 |
809 |
799 |
801 |
+0.25% |
2,200 |
2025/5/7 |
799 |
820 |
790 |
799 |
+1.01% |
18,700 |
2025/5/2 |
800 |
807 |
770 |
791 |
-1.12% |
13,900 |
2025/5/1 |
799 |
802 |
795 |
800 |
+0.13% |
8,600 |
2025/4/30 |
800 |
800 |
784 |
799 |
-0.87% |
12,300 |
2025/4/28 |
774 |
806 |
768 |
806 |
+4.54% |
36,500 |
2025/4/25 |
771 |
772 |
766 |
771 |
+0.39% |
7,300 |
2025/4/24 |
765 |
771 |
765 |
768 |
+0.39% |
4,100 |
2025/4/23 |
768 |
768 |
762 |
765 |
+0.53% |
4,300 |
2025/4/22 |
764 |
765 |
759 |
761 |
-0.52% |
4,900 |
2025/4/21 |
765 |
765 |
754 |
765 |
+0.00% |
6,800 |
2025/4/18 |
771 |
772 |
765 |
765 |
+2.41% |
21,000 |
2025/4/17 |
742 |
747 |
741 |
747 |
+1.08% |
6,500 |
2025/4/16 |
742 |
743 |
739 |
739 |
-0.40% |
3,700 |
2025/4/15 |
744 |
745 |
740 |
742 |
+0.41% |
3,900 |
2025/4/14 |
735 |
745 |
735 |
739 |
+0.54% |
6,100 |
2025/4/11 |
736 |
736 |
728 |
735 |
-0.14% |
5,200 |
2025/4/10 |
735 |
740 |
727 |
736 |
+2.22% |
10,400 |
2025/4/9 |
724 |
725 |
710 |
720 |
-2.83% |
29,000 |
2025/4/8 |
722 |
759 |
715 |
741 |
+5.71% |
20,300 |
2025/4/7 |
729 |
729 |
695 |
701 |
-4.23% |
39,400 |
2025/4/4 |
737 |
739 |
732 |
732 |
-0.95% |
13,200 |
2025/4/3 |
743 |
747 |
737 |
739 |
-0.94% |
12,300 |
2025/4/2 |
746 |
751 |
744 |
746 |
+0.27% |
7,700 |
2025/4/1 |
752 |
753 |
744 |
744 |
-1.06% |
12,100 |
2025/3/31 |
744 |
769 |
739 |
752 |
+1.48% |
39,100 |
2025/3/28 |
738 |
742 |
738 |
741 |
+0.54% |
6,100 |
2025/3/27 |
743 |
743 |
737 |
737 |
+0.00% |
9,000 |
2025/3/26 |
740 |
743 |
737 |
737 |
-0.41% |
11,900 |
2025/3/25 |
739 |
740 |
737 |
740 |
+0.54% |
4,200 |
2025/3/24 |
740 |
743 |
736 |
736 |
-0.54% |
11,200 |
2025/3/21 |
742 |
742 |
736 |
740 |
+0.00% |
11,700 |
2025/3/19 |
740 |
740 |
734 |
740 |
+0.27% |
23,300 |
2025/3/18 |
738 |
740 |
735 |
738 |
-0.27% |
21,400 |
2025/3/17 |
738 |
740 |
734 |
740 |
+0.27% |
8,400 |
2025/3/14 |
736 |
738 |
734 |
738 |
+0.14% |
5,600 |
2025/3/13 |
737 |
738 |
733 |
737 |
+0.00% |
6,000 |
2025/3/12 |
741 |
741 |
736 |
737 |
-0.41% |
8,200 |
2025/3/11 |
740 |
740 |
733 |
740 |
+0.00% |
17,000 |
2025/3/10 |
741 |
743 |
737 |
740 |
+0.41% |
6,300 |
2025/3/7 |
737 |
739 |
734 |
737 |
+0.00% |
3,800 |
2025/3/6 |
733 |
738 |
733 |
737 |
+0.68% |
8,100 |
2025/3/5 |
732 |
739 |
730 |
732 |
+0.00% |
14,900 |
2025/3/4 |
737 |
740 |
731 |
732 |
-0.68% |
18,700 |
2025/3/3 |
752 |
755 |
736 |
737 |
-1.99% |
30,900 |
2025/2/28 |
757 |
757 |
751 |
752 |
-0.66% |
8,600 |
2025/2/27 |
760 |
760 |
750 |
757 |
-1.56% |
17,400 |
2025/2/26 |
766 |
769 |
762 |
769 |
+0.65% |
7,900 |
2025/2/25 |
777 |
777 |
764 |
764 |
-0.26% |
10,300 |
2025/2/21 |
768 |
774 |
765 |
766 |
+0.00% |
5,400 |
2025/2/20 |
778 |
778 |
765 |
766 |
-1.54% |
11,000 |
2025/2/19 |
779 |
779 |
770 |
778 |
+0.26% |
8,100 |
2025/2/18 |
780 |
780 |
776 |
776 |
-0.13% |
2,500 |
2025/2/17 |
784 |
785 |
776 |
777 |
-0.64% |
8,200 |
2025/2/14 |
785 |
789 |
778 |
782 |
-0.13% |
7,200 |
2025/2/13 |
776 |
783 |
775 |
783 |
+1.16% |
8,900 |
2025/2/12 |
775 |
778 |
771 |
774 |
+0.00% |
7,800 |
2025/2/10 |
769 |
774 |
768 |
774 |
+1.04% |
6,500 |
|