日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
1,706 |
1,729 |
1,681 |
1,728 |
+1.23% |
244,400 |
2025/8/14 |
1,768 |
1,768 |
1,675 |
1,707 |
-4.10% |
586,700 |
2025/8/13 |
1,769 |
1,803 |
1,744 |
1,780 |
+0.11% |
431,200 |
2025/8/12 |
1,797 |
1,823 |
1,764 |
1,778 |
-1.22% |
590,500 |
2025/8/8 |
1,801 |
1,920 |
1,762 |
1,800 |
-0.06% |
1,283,200 |
2025/8/7 |
1,643 |
1,809 |
1,630 |
1,801 |
+9.28% |
897,600 |
2025/8/6 |
1,565 |
1,648 |
1,548 |
1,648 |
+5.44% |
477,600 |
2025/8/5 |
1,500 |
1,574 |
1,489 |
1,563 |
+4.48% |
426,500 |
2025/8/4 |
1,474 |
1,519 |
1,467 |
1,496 |
+0.40% |
292,500 |
2025/8/1 |
1,436 |
1,509 |
1,425 |
1,490 |
+2.69% |
291,600 |
2025/7/31 |
1,414 |
1,470 |
1,321 |
1,451 |
+2.62% |
748,600 |
2025/7/30 |
1,433 |
1,451 |
1,412 |
1,414 |
-0.98% |
199,600 |
2025/7/29 |
1,420 |
1,467 |
1,420 |
1,428 |
+0.56% |
224,800 |
2025/7/28 |
1,426 |
1,512 |
1,416 |
1,420 |
+0.64% |
630,600 |
2025/7/25 |
1,397 |
1,425 |
1,396 |
1,411 |
+1.29% |
132,000 |
2025/7/24 |
1,396 |
1,409 |
1,365 |
1,393 |
+1.24% |
218,300 |
2025/7/23 |
1,355 |
1,388 |
1,345 |
1,376 |
+1.40% |
213,400 |
2025/7/22 |
1,363 |
1,363 |
1,332 |
1,357 |
-0.59% |
209,000 |
2025/7/18 |
1,288 |
1,368 |
1,283 |
1,365 |
+7.06% |
496,000 |
2025/7/17 |
1,246 |
1,277 |
1,242 |
1,275 |
+2.16% |
94,100 |
2025/7/16 |
1,265 |
1,273 |
1,247 |
1,248 |
-1.50% |
93,000 |
2025/7/15 |
1,244 |
1,274 |
1,244 |
1,267 |
+2.34% |
166,000 |
2025/7/14 |
1,192 |
1,264 |
1,191 |
1,238 |
+3.00% |
238,500 |
2025/7/11 |
1,222 |
1,238 |
1,191 |
1,202 |
-2.28% |
369,400 |
2025/7/10 |
1,057 |
1,249 |
1,055 |
1,230 |
+16.37% |
1,389,900 |
2025/7/9 |
1,051 |
1,058 |
1,050 |
1,057 |
+0.38% |
14,100 |
2025/7/8 |
1,039 |
1,055 |
1,037 |
1,053 |
+1.54% |
36,000 |
2025/7/7 |
1,045 |
1,074 |
1,031 |
1,037 |
-0.67% |
87,900 |
2025/7/4 |
1,032 |
1,045 |
1,026 |
1,044 |
+1.36% |
44,000 |
2025/7/3 |
1,018 |
1,031 |
1,017 |
1,030 |
+1.18% |
25,700 |
2025/7/2 |
1,000 |
1,024 |
1,000 |
1,018 |
+1.09% |
45,500 |
2025/7/1 |
1,010 |
1,016 |
1,007 |
1,007 |
-0.30% |
19,800 |
2025/6/30 |
1,008 |
1,017 |
1,008 |
1,010 |
+0.40% |
19,300 |
2025/6/27 |
1,005 |
1,007 |
1,001 |
1,006 |
+0.10% |
20,800 |
2025/6/26 |
1,005 |
1,005 |
1,000 |
1,005 |
+0.00% |
21,900 |
2025/6/25 |
1,004 |
1,005 |
996 |
1,005 |
+0.00% |
25,600 |
2025/6/24 |
1,008 |
1,010 |
1,002 |
1,005 |
-0.10% |
12,400 |
2025/6/23 |
1,000 |
1,006 |
997 |
1,006 |
+0.60% |
24,400 |
2025/6/20 |
1,004 |
1,006 |
1,000 |
1,000 |
-0.40% |
19,900 |
2025/6/19 |
1,006 |
1,008 |
1,001 |
1,004 |
-0.69% |
11,600 |
2025/6/18 |
1,002 |
1,011 |
1,002 |
1,011 |
+0.80% |
11,800 |
2025/6/17 |
1,003 |
1,005 |
1,000 |
1,003 |
+0.00% |
14,400 |
2025/6/16 |
1,005 |
1,006 |
1,000 |
1,003 |
+0.20% |
12,200 |
2025/6/13 |
1,002 |
1,005 |
999 |
1,001 |
-0.40% |
30,200 |
2025/6/12 |
1,008 |
1,013 |
1,004 |
1,005 |
-0.30% |
18,600 |
2025/6/11 |
1,002 |
1,009 |
1,002 |
1,008 |
+0.60% |
11,900 |
2025/6/10 |
1,005 |
1,008 |
1,002 |
1,002 |
-0.60% |
12,200 |
2025/6/9 |
1,007 |
1,008 |
1,002 |
1,008 |
+0.50% |
10,900 |
2025/6/6 |
1,000 |
1,006 |
1,000 |
1,003 |
+0.50% |
15,400 |
2025/6/5 |
1,001 |
1,004 |
998 |
998 |
-0.30% |
31,000 |
2025/6/4 |
1,002 |
1,007 |
1,001 |
1,001 |
-0.30% |
22,200 |
2025/6/3 |
1,005 |
1,007 |
1,001 |
1,004 |
-0.10% |
20,400 |
2025/6/2 |
1,012 |
1,013 |
1,005 |
1,005 |
-0.69% |
12,100 |
2025/5/30 |
1,013 |
1,018 |
1,012 |
1,012 |
-0.88% |
8,400 |
2025/5/29 |
1,014 |
1,021 |
1,008 |
1,021 |
+1.19% |
32,600 |
2025/5/28 |
1,013 |
1,013 |
1,006 |
1,009 |
+0.10% |
19,200 |
2025/5/27 |
1,010 |
1,012 |
1,007 |
1,008 |
+0.60% |
9,900 |
2025/5/26 |
1,003 |
1,010 |
1,000 |
1,002 |
-0.10% |
26,700 |
2025/5/23 |
1,010 |
1,010 |
1,001 |
1,003 |
+0.40% |
16,800 |
2025/5/22 |
1,003 |
1,005 |
995 |
999 |
-0.89% |
19,200 |
2025/5/21 |
1,006 |
1,008 |
1,001 |
1,008 |
+0.80% |
25,800 |
2025/5/20 |
1,011 |
1,011 |
1,000 |
1,000 |
-1.28% |
31,200 |
2025/5/19 |
1,007 |
1,013 |
1,000 |
1,013 |
+0.20% |
31,200 |
2025/5/16 |
1,003 |
1,012 |
1,002 |
1,011 |
+0.50% |
28,600 |
2025/5/15 |
1,011 |
1,054 |
997 |
1,006 |
-0.49% |
113,700 |
2025/5/14 |
1,014 |
1,020 |
1,004 |
1,011 |
-0.20% |
25,600 |
2025/5/13 |
1,026 |
1,026 |
1,012 |
1,013 |
-0.98% |
21,900 |
2025/5/12 |
1,023 |
1,027 |
1,013 |
1,023 |
+0.00% |
18,300 |
2025/5/9 |
1,035 |
1,051 |
1,005 |
1,023 |
-1.06% |
72,300 |
2025/5/8 |
1,025 |
1,038 |
1,010 |
1,034 |
+0.88% |
68,200 |
2025/5/7 |
1,020 |
1,028 |
1,015 |
1,025 |
+0.39% |
25,100 |
2025/5/2 |
1,029 |
1,029 |
1,018 |
1,021 |
-0.39% |
26,100 |
2025/5/1 |
1,028 |
1,035 |
1,018 |
1,025 |
-0.19% |
26,200 |
2025/4/30 |
1,043 |
1,043 |
1,027 |
1,027 |
-1.06% |
23,500 |
2025/4/28 |
1,064 |
1,072 |
1,027 |
1,038 |
-2.26% |
62,400 |
2025/4/25 |
1,043 |
1,084 |
1,035 |
1,062 |
+1.82% |
109,600 |
2025/4/24 |
1,083 |
1,083 |
1,040 |
1,043 |
-3.87% |
28,800 |
2025/4/23 |
1,080 |
1,094 |
1,075 |
1,085 |
+0.46% |
28,400 |
2025/4/22 |
1,082 |
1,095 |
1,070 |
1,080 |
-0.46% |
30,300 |
2025/4/21 |
1,070 |
1,093 |
1,066 |
1,085 |
+1.78% |
52,600 |
2025/4/18 |
1,019 |
1,080 |
1,018 |
1,066 |
+5.54% |
113,800 |
2025/4/17 |
1,008 |
1,020 |
1,008 |
1,010 |
-0.20% |
18,500 |
2025/4/16 |
1,009 |
1,020 |
1,009 |
1,012 |
+0.30% |
11,800 |
2025/4/15 |
1,018 |
1,020 |
1,009 |
1,009 |
-0.98% |
12,300 |
2025/4/14 |
1,004 |
1,026 |
1,004 |
1,019 |
+1.60% |
22,800 |
2025/4/11 |
995 |
1,008 |
990 |
1,003 |
-0.79% |
25,000 |
2025/4/10 |
986 |
1,020 |
986 |
1,011 |
+3.59% |
66,700 |
2025/4/9 |
987 |
987 |
973 |
976 |
-2.01% |
69,100 |
2025/4/8 |
999 |
1,005 |
990 |
996 |
+0.40% |
48,500 |
2025/4/7 |
980 |
1,008 |
976 |
992 |
-0.80% |
73,500 |
2025/4/4 |
998 |
1,009 |
988 |
1,000 |
-0.99% |
68,600 |
2025/4/3 |
996 |
1,010 |
994 |
1,010 |
+0.40% |
27,100 |
2025/4/2 |
1,001 |
1,013 |
999 |
1,006 |
+0.60% |
19,900 |
2025/4/1 |
999 |
1,008 |
999 |
1,000 |
+0.00% |
16,200 |
2025/3/31 |
1,016 |
1,016 |
1,000 |
1,000 |
-1.28% |
38,400 |
2025/3/28 |
1,018 |
1,024 |
1,010 |
1,013 |
-3.43% |
35,700 |
2025/3/27 |
1,042 |
1,049 |
1,038 |
1,049 |
+1.06% |
82,900 |
2025/3/26 |
1,026 |
1,038 |
1,026 |
1,038 |
+1.67% |
45,000 |
2025/3/25 |
1,023 |
1,027 |
1,021 |
1,021 |
+0.20% |
18,200 |
2025/3/24 |
1,028 |
1,028 |
1,017 |
1,019 |
-0.68% |
24,200 |
2025/3/21 |
1,020 |
1,026 |
1,016 |
1,026 |
+0.00% |
26,300 |
2025/3/19 |
1,027 |
1,030 |
1,023 |
1,026 |
-0.10% |
23,200 |
2025/3/18 |
1,021 |
1,029 |
1,021 |
1,027 |
+0.69% |
21,000 |
2025/3/17 |
1,019 |
1,024 |
1,019 |
1,020 |
+0.29% |
15,100 |
2025/3/14 |
1,011 |
1,017 |
1,011 |
1,017 |
+0.00% |
19,900 |
2025/3/13 |
1,011 |
1,018 |
1,011 |
1,017 |
+0.49% |
9,500 |
2025/3/12 |
1,005 |
1,014 |
1,003 |
1,012 |
+0.70% |
13,300 |
2025/3/11 |
1,007 |
1,009 |
1,001 |
1,005 |
-1.08% |
20,900 |
2025/3/10 |
1,016 |
1,017 |
1,012 |
1,016 |
+0.30% |
10,600 |
2025/3/7 |
1,015 |
1,018 |
1,008 |
1,013 |
-0.59% |
19,000 |
2025/3/6 |
1,015 |
1,020 |
1,014 |
1,019 |
+0.49% |
16,800 |
2025/3/5 |
1,008 |
1,014 |
1,007 |
1,014 |
+0.90% |
20,000 |
2025/3/4 |
1,008 |
1,012 |
1,004 |
1,005 |
-0.20% |
15,100 |
2025/3/3 |
1,001 |
1,008 |
1,001 |
1,007 |
+0.80% |
12,000 |
2025/2/28 |
996 |
1,005 |
996 |
999 |
-0.50% |
18,000 |
2025/2/27 |
998 |
1,004 |
996 |
1,004 |
+0.50% |
14,900 |
2025/2/26 |
997 |
1,000 |
992 |
999 |
+0.20% |
25,100 |
2025/2/25 |
996 |
1,001 |
996 |
997 |
-0.30% |
12,800 |
2025/2/21 |
1,001 |
1,001 |
997 |
1,000 |
-0.40% |
19,000 |
2025/2/20 |
1,010 |
1,010 |
1,002 |
1,004 |
-0.69% |
12,700 |
2025/2/19 |
1,006 |
1,012 |
1,006 |
1,011 |
+0.50% |
9,200 |
2025/2/18 |
1,009 |
1,010 |
1,005 |
1,006 |
-0.30% |
12,000 |
2025/2/17 |
1,011 |
1,019 |
1,009 |
1,009 |
-0.20% |
12,000 |
|