日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
1,110 |
1,130 |
1,076 |
1,098 |
+1.67% |
585,100 |
2025/8/14 |
1,014 |
1,118 |
1,007 |
1,080 |
+11.46% |
1,356,500 |
2025/8/13 |
972 |
979 |
960 |
969 |
-0.10% |
440,600 |
2025/8/12 |
955 |
976 |
941 |
970 |
+1.46% |
600,300 |
2025/8/8 |
955 |
969 |
946 |
956 |
+0.10% |
197,600 |
2025/8/7 |
955 |
959 |
935 |
955 |
+0.84% |
178,400 |
2025/8/6 |
931 |
957 |
917 |
947 |
+1.72% |
288,100 |
2025/8/5 |
943 |
950 |
928 |
931 |
-0.75% |
207,300 |
2025/8/4 |
890 |
947 |
890 |
938 |
+2.29% |
361,100 |
2025/8/1 |
897 |
920 |
886 |
917 |
+1.44% |
201,000 |
2025/7/31 |
888 |
904 |
880 |
904 |
+0.89% |
131,800 |
2025/7/30 |
882 |
903 |
877 |
896 |
+2.63% |
266,700 |
2025/7/29 |
880 |
883 |
861 |
873 |
-0.80% |
173,000 |
2025/7/28 |
895 |
904 |
880 |
880 |
-0.23% |
214,800 |
2025/7/25 |
880 |
917 |
848 |
882 |
+0.80% |
778,000 |
2025/7/24 |
894 |
899 |
860 |
875 |
+1.16% |
337,700 |
2025/7/23 |
834 |
866 |
833 |
865 |
+4.09% |
331,300 |
2025/7/22 |
820 |
841 |
817 |
831 |
+5.06% |
328,000 |
2025/7/18 |
800 |
802 |
787 |
791 |
-1.12% |
63,400 |
2025/7/17 |
790 |
804 |
785 |
800 |
+1.27% |
81,100 |
2025/7/16 |
780 |
801 |
770 |
790 |
+0.77% |
104,400 |
2025/7/15 |
796 |
796 |
784 |
784 |
-1.63% |
65,700 |
2025/7/14 |
806 |
811 |
789 |
797 |
-2.21% |
103,000 |
2025/7/11 |
807 |
818 |
803 |
815 |
+0.99% |
115,600 |
2025/7/10 |
811 |
811 |
788 |
807 |
-0.62% |
146,300 |
2025/7/9 |
785 |
819 |
779 |
812 |
+4.10% |
215,600 |
2025/7/8 |
758 |
782 |
754 |
780 |
+2.50% |
79,900 |
2025/7/7 |
762 |
769 |
754 |
761 |
+0.00% |
112,800 |
2025/7/4 |
765 |
770 |
755 |
761 |
+0.93% |
120,600 |
2025/7/3 |
773 |
773 |
747 |
754 |
-4.07% |
423,000 |
2025/7/2 |
793 |
804 |
780 |
786 |
-4.50% |
251,800 |
2025/7/1 |
851 |
851 |
812 |
823 |
-3.63% |
223,500 |
2025/6/30 |
840 |
867 |
834 |
854 |
+4.02% |
432,200 |
2025/6/27 |
790 |
821 |
785 |
821 |
+3.92% |
139,100 |
2025/6/26 |
787 |
800 |
781 |
790 |
+0.89% |
53,600 |
2025/6/25 |
789 |
793 |
783 |
783 |
-0.76% |
24,800 |
2025/6/24 |
782 |
798 |
781 |
789 |
+1.81% |
49,300 |
2025/6/23 |
771 |
779 |
761 |
775 |
-0.51% |
42,800 |
2025/6/20 |
794 |
800 |
777 |
779 |
-1.02% |
51,200 |
2025/6/19 |
793 |
796 |
782 |
787 |
-1.25% |
49,000 |
2025/6/18 |
783 |
802 |
783 |
797 |
+1.79% |
46,800 |
2025/6/17 |
783 |
792 |
777 |
783 |
+0.00% |
44,400 |
2025/6/16 |
779 |
786 |
774 |
783 |
+0.13% |
46,400 |
2025/6/13 |
815 |
815 |
776 |
782 |
-2.86% |
134,300 |
2025/6/12 |
811 |
816 |
802 |
805 |
-0.25% |
42,500 |
2025/6/11 |
812 |
815 |
801 |
807 |
-0.49% |
53,800 |
2025/6/10 |
812 |
822 |
806 |
811 |
+0.37% |
84,500 |
2025/6/9 |
809 |
814 |
797 |
808 |
+4.94% |
119,700 |
2025/6/6 |
781 |
792 |
767 |
770 |
-2.78% |
112,500 |
2025/6/5 |
810 |
816 |
792 |
792 |
-2.58% |
121,400 |
2025/6/4 |
812 |
822 |
807 |
813 |
-0.25% |
75,900 |
2025/6/3 |
827 |
836 |
811 |
815 |
-1.57% |
143,300 |
2025/6/2 |
846 |
846 |
819 |
828 |
-0.36% |
92,200 |
2025/5/30 |
840 |
848 |
820 |
831 |
-2.00% |
195,300 |
2025/5/29 |
830 |
851 |
817 |
848 |
+2.79% |
215,500 |
2025/5/28 |
838 |
839 |
816 |
825 |
-0.96% |
153,700 |
2025/5/27 |
815 |
835 |
803 |
833 |
+4.12% |
299,300 |
2025/5/26 |
768 |
800 |
765 |
800 |
+4.30% |
86,600 |
2025/5/23 |
764 |
775 |
752 |
767 |
+1.05% |
79,400 |
2025/5/22 |
750 |
764 |
744 |
759 |
+0.13% |
58,000 |
2025/5/21 |
794 |
798 |
758 |
758 |
-2.70% |
96,000 |
2025/5/20 |
777 |
788 |
769 |
779 |
+0.00% |
46,900 |
2025/5/19 |
791 |
798 |
778 |
779 |
-2.26% |
53,400 |
2025/5/16 |
793 |
810 |
780 |
797 |
+0.50% |
116,100 |
2025/5/15 |
770 |
832 |
766 |
793 |
+8.93% |
563,400 |
2025/5/14 |
737 |
739 |
711 |
728 |
-0.27% |
85,300 |
2025/5/13 |
721 |
730 |
715 |
730 |
+2.10% |
70,400 |
2025/5/12 |
720 |
720 |
703 |
715 |
-0.28% |
64,200 |
2025/5/9 |
723 |
726 |
713 |
717 |
+0.00% |
34,500 |
2025/5/8 |
720 |
724 |
709 |
717 |
+0.99% |
29,300 |
2025/5/7 |
724 |
724 |
707 |
710 |
-0.42% |
30,500 |
2025/5/2 |
714 |
722 |
710 |
713 |
-0.14% |
41,800 |
2025/5/1 |
711 |
726 |
711 |
714 |
-0.56% |
31,300 |
2025/4/30 |
718 |
725 |
710 |
718 |
+0.00% |
30,100 |
2025/4/28 |
713 |
725 |
713 |
718 |
+0.70% |
16,100 |
2025/4/25 |
705 |
723 |
705 |
713 |
+2.30% |
43,500 |
2025/4/24 |
696 |
700 |
689 |
697 |
+1.46% |
21,500 |
2025/4/23 |
701 |
710 |
686 |
687 |
-0.29% |
30,700 |
2025/4/22 |
698 |
701 |
686 |
689 |
-1.29% |
17,000 |
2025/4/21 |
695 |
707 |
690 |
698 |
-0.29% |
24,500 |
2025/4/18 |
689 |
708 |
686 |
700 |
+1.60% |
35,900 |
2025/4/17 |
678 |
693 |
677 |
689 |
+2.53% |
22,800 |
2025/4/16 |
684 |
685 |
672 |
672 |
-1.03% |
39,800 |
2025/4/15 |
675 |
686 |
675 |
679 |
+0.74% |
38,500 |
2025/4/14 |
680 |
695 |
674 |
674 |
+2.12% |
52,600 |
2025/4/11 |
626 |
665 |
620 |
660 |
+1.23% |
60,700 |
2025/4/10 |
660 |
666 |
642 |
652 |
+8.67% |
88,600 |
2025/4/9 |
629 |
629 |
588 |
600 |
-6.10% |
146,100 |
2025/4/8 |
625 |
657 |
625 |
639 |
+9.23% |
126,300 |
2025/4/7 |
602 |
628 |
585 |
585 |
-12.43% |
257,800 |
2025/4/4 |
680 |
687 |
645 |
668 |
-3.88% |
200,300 |
2025/4/3 |
680 |
701 |
671 |
695 |
-1.42% |
108,300 |
2025/4/2 |
707 |
713 |
702 |
705 |
+0.00% |
28,200 |
2025/4/1 |
714 |
715 |
704 |
705 |
-1.26% |
65,100 |
2025/3/31 |
730 |
730 |
707 |
714 |
-3.51% |
84,100 |
2025/3/28 |
746 |
754 |
736 |
740 |
-0.54% |
44,400 |
2025/3/27 |
758 |
759 |
734 |
744 |
-3.00% |
98,000 |
2025/3/26 |
773 |
773 |
758 |
767 |
-1.03% |
59,400 |
2025/3/25 |
754 |
775 |
746 |
775 |
+2.65% |
84,400 |
2025/3/24 |
750 |
772 |
748 |
755 |
+0.94% |
78,600 |
2025/3/21 |
757 |
761 |
746 |
748 |
-1.19% |
73,900 |
2025/3/19 |
757 |
762 |
753 |
757 |
+0.00% |
68,800 |
2025/3/18 |
757 |
761 |
743 |
757 |
+0.00% |
60,600 |
2025/3/17 |
754 |
762 |
751 |
757 |
+0.40% |
63,000 |
2025/3/14 |
744 |
758 |
735 |
754 |
+1.21% |
124,400 |
2025/3/13 |
755 |
760 |
736 |
745 |
-0.53% |
95,900 |
2025/3/12 |
722 |
753 |
720 |
749 |
+3.03% |
156,800 |
2025/3/11 |
712 |
727 |
687 |
727 |
+0.14% |
251,400 |
2025/3/10 |
719 |
730 |
716 |
726 |
+1.26% |
71,800 |
2025/3/7 |
721 |
728 |
714 |
717 |
-2.18% |
100,000 |
2025/3/6 |
734 |
738 |
726 |
733 |
+0.41% |
58,100 |
2025/3/5 |
743 |
748 |
724 |
730 |
-1.35% |
115,900 |
2025/3/4 |
733 |
740 |
717 |
740 |
-1.73% |
113,800 |
2025/3/3 |
760 |
761 |
736 |
753 |
+0.80% |
94,400 |
2025/2/28 |
735 |
748 |
724 |
747 |
+0.67% |
118,000 |
2025/2/27 |
739 |
751 |
739 |
742 |
+0.27% |
82,400 |
2025/2/26 |
725 |
743 |
718 |
740 |
+0.14% |
130,500 |
2025/2/25 |
729 |
740 |
721 |
739 |
-1.73% |
283,100 |
2025/2/21 |
791 |
806 |
751 |
752 |
-4.57% |
295,100 |
2025/2/20 |
769 |
796 |
766 |
788 |
+2.47% |
98,700 |
2025/2/19 |
776 |
784 |
767 |
769 |
-0.77% |
117,500 |
2025/2/18 |
778 |
793 |
770 |
775 |
+0.78% |
146,900 |
2025/2/17 |
792 |
797 |
748 |
769 |
-3.27% |
473,500 |
|