| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/15 |
1,724 |
1,763 |
1,711 |
1,748 |
+2.64% |
276,700 |
| 2025/8/14 |
1,650 |
1,711 |
1,640 |
1,703 |
+3.21% |
274,000 |
| 2025/8/13 |
1,648 |
1,654 |
1,613 |
1,650 |
+0.12% |
172,300 |
| 2025/8/12 |
1,578 |
1,670 |
1,574 |
1,648 |
+5.78% |
455,300 |
| 2025/8/8 |
1,615 |
1,628 |
1,548 |
1,558 |
-3.71% |
464,800 |
| 2025/8/7 |
1,607 |
1,645 |
1,600 |
1,618 |
+1.31% |
155,400 |
| 2025/8/6 |
1,606 |
1,626 |
1,590 |
1,597 |
-0.19% |
212,700 |
| 2025/8/5 |
1,673 |
1,676 |
1,600 |
1,600 |
-3.26% |
240,700 |
| 2025/8/4 |
1,633 |
1,676 |
1,623 |
1,654 |
-2.36% |
175,400 |
| 2025/8/1 |
1,664 |
1,697 |
1,653 |
1,694 |
+1.62% |
198,100 |
| 2025/7/31 |
1,658 |
1,669 |
1,642 |
1,667 |
+0.73% |
129,000 |
| 2025/7/30 |
1,615 |
1,655 |
1,608 |
1,655 |
+2.48% |
1,055,700 |
| 2025/7/29 |
1,600 |
1,688 |
1,587 |
1,615 |
+0.50% |
457,400 |
| 2025/7/28 |
1,646 |
1,647 |
1,602 |
1,607 |
-2.37% |
183,700 |
| 2025/7/25 |
1,634 |
1,646 |
1,611 |
1,646 |
+1.92% |
235,000 |
| 2025/7/24 |
1,618 |
1,621 |
1,585 |
1,615 |
+0.37% |
211,400 |
| 2025/7/23 |
1,620 |
1,620 |
1,561 |
1,609 |
-0.49% |
219,700 |
| 2025/7/22 |
1,586 |
1,680 |
1,581 |
1,617 |
+1.95% |
359,700 |
| 2025/7/18 |
1,608 |
1,610 |
1,568 |
1,586 |
-0.25% |
104,700 |
| 2025/7/17 |
1,559 |
1,602 |
1,555 |
1,590 |
+1.92% |
160,300 |
| 2025/7/16 |
1,565 |
1,599 |
1,556 |
1,560 |
-1.27% |
164,100 |
| 2025/7/15 |
1,600 |
1,608 |
1,577 |
1,580 |
-2.71% |
173,600 |
| 2025/7/14 |
1,607 |
1,626 |
1,592 |
1,624 |
+0.74% |
190,200 |
| 2025/7/11 |
1,665 |
1,674 |
1,597 |
1,612 |
-3.12% |
236,100 |
| 2025/7/10 |
1,635 |
1,669 |
1,615 |
1,664 |
+1.59% |
258,400 |
| 2025/7/9 |
1,635 |
1,673 |
1,607 |
1,638 |
+0.99% |
242,000 |
| 2025/7/8 |
1,597 |
1,653 |
1,591 |
1,622 |
+1.06% |
393,200 |
| 2025/7/7 |
1,481 |
1,625 |
1,478 |
1,605 |
+8.08% |
580,000 |
| 2025/7/4 |
1,479 |
1,505 |
1,477 |
1,485 |
+1.64% |
107,400 |
| 2025/7/3 |
1,460 |
1,479 |
1,440 |
1,461 |
+0.21% |
131,100 |
| 2025/7/2 |
1,457 |
1,476 |
1,449 |
1,458 |
-1.95% |
146,100 |
| 2025/7/1 |
1,500 |
1,513 |
1,483 |
1,487 |
-1.46% |
144,200 |
| 2025/6/30 |
1,501 |
1,529 |
1,497 |
1,509 |
+0.33% |
154,500 |
| 2025/6/27 |
1,505 |
1,523 |
1,491 |
1,504 |
-0.13% |
247,900 |
| 2025/6/26 |
1,589 |
1,593 |
1,503 |
1,506 |
-4.56% |
371,500 |
| 2025/6/25 |
1,558 |
1,589 |
1,540 |
1,578 |
+1.61% |
244,800 |
| 2025/6/24 |
1,549 |
1,566 |
1,531 |
1,553 |
+2.17% |
239,000 |
| 2025/6/23 |
1,537 |
1,549 |
1,520 |
1,520 |
-0.07% |
147,200 |
| 2025/6/20 |
1,525 |
1,539 |
1,511 |
1,521 |
-0.98% |
260,500 |
| 2025/6/19 |
1,520 |
1,568 |
1,518 |
1,536 |
+1.52% |
146,000 |
| 2025/6/18 |
1,525 |
1,542 |
1,506 |
1,513 |
-0.79% |
158,900 |
| 2025/6/17 |
1,530 |
1,544 |
1,522 |
1,525 |
-0.20% |
107,600 |
| 2025/6/16 |
1,570 |
1,577 |
1,505 |
1,528 |
-1.10% |
219,100 |
| 2025/6/13 |
1,547 |
1,560 |
1,511 |
1,545 |
-0.39% |
261,200 |
| 2025/6/12 |
1,527 |
1,560 |
1,527 |
1,551 |
+0.85% |
188,800 |
| 2025/6/11 |
1,480 |
1,540 |
1,477 |
1,538 |
+4.06% |
185,900 |
| 2025/6/10 |
1,535 |
1,543 |
1,476 |
1,478 |
-3.71% |
183,100 |
| 2025/6/9 |
1,535 |
1,550 |
1,517 |
1,535 |
+1.59% |
179,000 |
| 2025/6/6 |
1,501 |
1,526 |
1,493 |
1,511 |
+0.33% |
131,800 |
| 2025/6/5 |
1,460 |
1,520 |
1,460 |
1,506 |
+3.36% |
201,500 |
| 2025/6/4 |
1,461 |
1,466 |
1,450 |
1,457 |
-0.27% |
65,900 |
| 2025/6/3 |
1,463 |
1,468 |
1,449 |
1,461 |
-0.07% |
108,800 |
| 2025/6/2 |
1,448 |
1,470 |
1,448 |
1,462 |
+1.04% |
93,500 |
| 2025/5/30 |
1,405 |
1,453 |
1,405 |
1,447 |
+1.05% |
134,100 |
| 2025/5/29 |
1,428 |
1,446 |
1,421 |
1,432 |
+0.49% |
89,800 |
| 2025/5/28 |
1,435 |
1,458 |
1,424 |
1,425 |
+0.28% |
144,900 |
| 2025/5/27 |
1,425 |
1,433 |
1,408 |
1,421 |
+0.50% |
89,300 |
| 2025/5/26 |
1,406 |
1,440 |
1,397 |
1,414 |
+2.46% |
165,900 |
| 2025/5/23 |
1,408 |
1,416 |
1,370 |
1,380 |
-1.22% |
141,800 |
| 2025/5/22 |
1,390 |
1,419 |
1,380 |
1,397 |
-0.07% |
127,800 |
| 2025/5/21 |
1,450 |
1,450 |
1,396 |
1,398 |
-3.59% |
159,500 |
| 2025/5/20 |
1,480 |
1,488 |
1,442 |
1,450 |
-1.09% |
227,700 |
| 2025/5/19 |
1,512 |
1,516 |
1,462 |
1,466 |
-4.12% |
201,800 |
| 2025/5/16 |
1,481 |
1,542 |
1,473 |
1,529 |
+3.24% |
331,200 |
| 2025/5/15 |
1,472 |
1,499 |
1,460 |
1,481 |
-2.05% |
240,200 |
| 2025/5/14 |
1,484 |
1,516 |
1,462 |
1,512 |
+1.96% |
312,700 |
| 2025/5/13 |
1,485 |
1,518 |
1,471 |
1,483 |
-0.40% |
284,500 |
| 2025/5/12 |
1,494 |
1,531 |
1,475 |
1,489 |
-0.27% |
353,500 |
| 2025/5/9 |
1,380 |
1,512 |
1,359 |
1,493 |
+9.54% |
573,100 |
| 2025/5/8 |
1,335 |
1,363 |
1,326 |
1,363 |
+2.40% |
152,000 |
| 2025/5/7 |
1,298 |
1,339 |
1,298 |
1,331 |
+3.50% |
209,600 |
| 2025/5/2 |
1,271 |
1,300 |
1,271 |
1,286 |
+1.58% |
215,900 |
| 2025/5/1 |
1,293 |
1,293 |
1,260 |
1,266 |
-2.39% |
143,700 |
| 2025/4/30 |
1,301 |
1,314 |
1,285 |
1,297 |
+0.39% |
151,700 |
| 2025/4/28 |
1,309 |
1,318 |
1,289 |
1,292 |
+0.86% |
978,300 |
| 2025/4/25 |
1,284 |
1,294 |
1,270 |
1,281 |
-0.16% |
221,600 |
| 2025/4/24 |
1,267 |
1,288 |
1,264 |
1,283 |
+2.48% |
192,900 |
| 2025/4/23 |
1,305 |
1,316 |
1,247 |
1,252 |
-3.84% |
215,400 |
| 2025/4/22 |
1,300 |
1,317 |
1,297 |
1,302 |
-0.38% |
155,100 |
| 2025/4/21 |
1,330 |
1,339 |
1,300 |
1,307 |
-1.66% |
134,700 |
| 2025/4/18 |
1,309 |
1,332 |
1,304 |
1,329 |
+1.84% |
129,400 |
| 2025/4/17 |
1,285 |
1,310 |
1,285 |
1,305 |
+2.27% |
181,900 |
| 2025/4/16 |
1,310 |
1,328 |
1,273 |
1,276 |
-1.69% |
133,100 |
| 2025/4/15 |
1,305 |
1,314 |
1,282 |
1,298 |
-0.46% |
188,200 |
| 2025/4/14 |
1,295 |
1,309 |
1,284 |
1,304 |
+1.24% |
196,000 |
| 2025/4/11 |
1,214 |
1,290 |
1,191 |
1,288 |
+5.40% |
339,900 |
| 2025/4/10 |
1,208 |
1,226 |
1,178 |
1,222 |
+9.30% |
372,700 |
| 2025/4/9 |
1,128 |
1,139 |
1,084 |
1,118 |
-1.06% |
320,700 |
| 2025/4/8 |
1,111 |
1,142 |
1,111 |
1,130 |
+10.68% |
251,900 |
| 2025/4/7 |
1,042 |
1,068 |
999 |
1,021 |
-9.08% |
460,100 |
| 2025/4/4 |
1,150 |
1,150 |
1,095 |
1,123 |
-3.44% |
267,500 |
| 2025/4/3 |
1,170 |
1,181 |
1,150 |
1,163 |
-1.19% |
232,400 |
| 2025/4/2 |
1,182 |
1,192 |
1,173 |
1,177 |
-0.42% |
211,900 |
| 2025/4/1 |
1,183 |
1,198 |
1,176 |
1,182 |
+1.03% |
164,000 |
| 2025/3/31 |
1,190 |
1,200 |
1,170 |
1,170 |
-3.31% |
193,400 |
| 2025/3/28 |
1,239 |
1,244 |
1,208 |
1,210 |
-2.34% |
141,400 |
| 2025/3/27 |
1,247 |
1,253 |
1,226 |
1,239 |
-0.88% |
127,300 |
| 2025/3/26 |
1,223 |
1,264 |
1,218 |
1,250 |
+2.54% |
170,900 |
| 2025/3/25 |
1,221 |
1,235 |
1,217 |
1,219 |
+0.08% |
119,900 |
| 2025/3/24 |
1,207 |
1,232 |
1,202 |
1,218 |
+2.01% |
240,000 |
| 2025/3/21 |
1,200 |
1,209 |
1,189 |
1,194 |
-0.08% |
314,400 |
| 2025/3/19 |
1,201 |
1,204 |
1,184 |
1,195 |
-1.48% |
203,600 |
| 2025/3/18 |
1,206 |
1,229 |
1,200 |
1,213 |
+0.25% |
282,200 |
| 2025/3/17 |
1,250 |
1,251 |
1,210 |
1,210 |
-3.43% |
229,700 |
| 2025/3/14 |
1,234 |
1,253 |
1,227 |
1,253 |
+2.04% |
276,200 |
| 2025/3/13 |
1,240 |
1,250 |
1,222 |
1,228 |
-0.97% |
226,100 |
| 2025/3/12 |
1,219 |
1,245 |
1,219 |
1,240 |
+1.81% |
159,300 |
| 2025/3/11 |
1,189 |
1,222 |
1,182 |
1,218 |
+1.08% |
253,000 |
| 2025/3/10 |
1,253 |
1,253 |
1,204 |
1,205 |
-2.82% |
192,200 |
| 2025/3/7 |
1,246 |
1,268 |
1,240 |
1,240 |
-4.83% |
127,100 |
| 2025/3/6 |
1,299 |
1,310 |
1,286 |
1,303 |
+0.31% |
114,400 |
| 2025/3/5 |
1,248 |
1,316 |
1,248 |
1,299 |
+4.76% |
239,700 |
| 2025/3/4 |
1,245 |
1,256 |
1,224 |
1,240 |
-0.40% |
127,700 |
| 2025/3/3 |
1,240 |
1,250 |
1,230 |
1,245 |
+1.97% |
99,900 |
| 2025/2/28 |
1,238 |
1,248 |
1,220 |
1,221 |
-2.79% |
161,100 |
| 2025/2/27 |
1,250 |
1,268 |
1,244 |
1,256 |
-0.32% |
162,200 |
| 2025/2/26 |
1,237 |
1,260 |
1,217 |
1,260 |
+1.86% |
204,300 |
| 2025/2/25 |
1,228 |
1,246 |
1,216 |
1,237 |
-0.56% |
288,100 |
| 2025/2/21 |
1,238 |
1,257 |
1,229 |
1,244 |
-0.64% |
146,000 |
| 2025/2/20 |
1,287 |
1,318 |
1,240 |
1,252 |
-3.69% |
206,300 |
| 2025/2/19 |
1,312 |
1,339 |
1,263 |
1,300 |
+0.46% |
249,700 |
| 2025/2/18 |
1,229 |
1,303 |
1,209 |
1,294 |
+3.35% |
257,900 |
| 2025/2/17 |
1,264 |
1,382 |
1,237 |
1,252 |
+0.16% |
538,600 |
|
