日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
1,240 |
1,330 |
1,232 |
1,330 |
+29.13% |
1,185,200 |
2025/8/14 |
1,010 |
1,039 |
970 |
1,030 |
+0.00% |
146,400 |
2025/8/13 |
1,043 |
1,043 |
1,025 |
1,030 |
-1.25% |
84,000 |
2025/8/12 |
1,060 |
1,070 |
1,034 |
1,043 |
-1.70% |
105,900 |
2025/8/8 |
1,066 |
1,085 |
1,057 |
1,061 |
-1.03% |
92,900 |
2025/8/7 |
1,070 |
1,082 |
1,060 |
1,072 |
+0.19% |
66,100 |
2025/8/6 |
1,070 |
1,078 |
1,050 |
1,070 |
+0.66% |
158,300 |
2025/8/5 |
1,069 |
1,076 |
1,045 |
1,063 |
-0.19% |
50,800 |
2025/8/4 |
1,035 |
1,077 |
1,031 |
1,065 |
+0.00% |
76,800 |
2025/8/1 |
1,047 |
1,067 |
1,031 |
1,065 |
+1.72% |
76,100 |
2025/7/31 |
1,036 |
1,055 |
1,024 |
1,047 |
+0.58% |
42,300 |
2025/7/30 |
1,067 |
1,077 |
1,031 |
1,041 |
-1.98% |
93,100 |
2025/7/29 |
1,075 |
1,087 |
1,048 |
1,062 |
-1.21% |
85,200 |
2025/7/28 |
1,052 |
1,094 |
1,052 |
1,075 |
+2.28% |
80,600 |
2025/7/25 |
1,055 |
1,075 |
1,050 |
1,051 |
-1.04% |
44,100 |
2025/7/24 |
1,080 |
1,086 |
1,053 |
1,062 |
-1.39% |
71,100 |
2025/7/23 |
1,078 |
1,089 |
1,063 |
1,077 |
-0.09% |
46,000 |
2025/7/22 |
1,088 |
1,092 |
1,063 |
1,078 |
-0.92% |
96,000 |
2025/7/18 |
1,124 |
1,141 |
1,072 |
1,088 |
-3.63% |
149,600 |
2025/7/17 |
1,152 |
1,155 |
1,129 |
1,129 |
-2.42% |
49,400 |
2025/7/16 |
1,133 |
1,208 |
1,133 |
1,157 |
+1.67% |
90,700 |
2025/7/15 |
1,162 |
1,169 |
1,122 |
1,138 |
-2.07% |
70,100 |
2025/7/14 |
1,139 |
1,195 |
1,129 |
1,162 |
-0.60% |
62,500 |
2025/7/11 |
1,186 |
1,212 |
1,166 |
1,169 |
-1.43% |
50,900 |
2025/7/10 |
1,198 |
1,229 |
1,148 |
1,186 |
+0.25% |
158,200 |
2025/7/9 |
1,165 |
1,195 |
1,147 |
1,183 |
+3.14% |
126,300 |
2025/7/8 |
1,140 |
1,161 |
1,110 |
1,147 |
+2.41% |
84,200 |
2025/7/7 |
1,100 |
1,140 |
1,093 |
1,120 |
+0.45% |
109,900 |
2025/7/4 |
1,071 |
1,130 |
1,071 |
1,115 |
+4.69% |
109,500 |
2025/7/3 |
1,061 |
1,088 |
1,051 |
1,065 |
+0.38% |
49,000 |
2025/7/2 |
1,041 |
1,095 |
1,014 |
1,061 |
-0.93% |
155,100 |
2025/7/1 |
1,132 |
1,132 |
1,068 |
1,071 |
-5.22% |
79,400 |
2025/6/30 |
1,102 |
1,160 |
1,102 |
1,130 |
+2.45% |
94,100 |
2025/6/27 |
1,065 |
1,125 |
1,028 |
1,103 |
-1.91% |
278,400 |
2025/6/26 |
1,159.5 |
1,162 |
1,124.5 |
1,124.5 |
-3.02% |
40,100 |
2025/6/25 |
1,157.5 |
1,166.5 |
1,138.5 |
1,159.5 |
+0.83% |
25,500 |
2025/6/24 |
1,177 |
1,177 |
1,125 |
1,150 |
-0.22% |
86,900 |
2025/6/23 |
1,200 |
1,200 |
1,142.5 |
1,152.5 |
-4.71% |
69,800 |
2025/6/20 |
1,243 |
1,245.5 |
1,206 |
1,209.5 |
-2.81% |
55,300 |
2025/6/19 |
1,190.5 |
1,274.5 |
1,189 |
1,244.5 |
+6.78% |
110,100 |
2025/6/18 |
1,146 |
1,184.5 |
1,146 |
1,165.5 |
+2.82% |
79,800 |
2025/6/17 |
1,192.5 |
1,209 |
1,133.5 |
1,133.5 |
-4.18% |
71,600 |
2025/6/16 |
1,135 |
1,195 |
1,103.5 |
1,183 |
+8.48% |
117,600 |
2025/6/13 |
1,077 |
1,092.5 |
1,041 |
1,090.5 |
+2.54% |
43,800 |
2025/6/12 |
1,076.5 |
1,092.5 |
1,060 |
1,063.5 |
-1.07% |
27,600 |
2025/6/11 |
1,085.5 |
1,094 |
1,068 |
1,075 |
-1.51% |
13,700 |
2025/6/10 |
1,094 |
1,094 |
1,066 |
1,091.5 |
+0.41% |
22,600 |
2025/6/9 |
1,095 |
1,105 |
1,086 |
1,087 |
+0.23% |
47,400 |
2025/6/6 |
1,050.5 |
1,084.5 |
1,044.5 |
1,084.5 |
+2.75% |
41,200 |
2025/6/5 |
1,067 |
1,095.5 |
1,055 |
1,055.5 |
+0.52% |
58,100 |
2025/6/4 |
1,040 |
1,069 |
1,037.5 |
1,050 |
+1.20% |
28,000 |
2025/6/3 |
1,034 |
1,071.5 |
1,026.5 |
1,037.5 |
+0.44% |
63,400 |
2025/6/2 |
975 |
1,035 |
968 |
1,033 |
+5.19% |
99,400 |
2025/5/30 |
1,000 |
1,056.5 |
969.5 |
982 |
+2.72% |
157,700 |
2025/5/29 |
925 |
975 |
925 |
956 |
+3.52% |
51,900 |
2025/5/28 |
932.5 |
938 |
919 |
923.5 |
-1.28% |
29,800 |
2025/5/27 |
931 |
950 |
927.5 |
935.5 |
-0.32% |
25,100 |
2025/5/26 |
945 |
964.5 |
938.5 |
938.5 |
-1.21% |
24,700 |
2025/5/23 |
960 |
960 |
941.5 |
950 |
-1.04% |
29,400 |
2025/5/22 |
930 |
968 |
930 |
960 |
+3.00% |
46,900 |
2025/5/21 |
937.5 |
945 |
914 |
932 |
+0.16% |
33,200 |
2025/5/20 |
935 |
962 |
927.5 |
930.5 |
+1.14% |
95,200 |
2025/5/19 |
913.5 |
935 |
900 |
920 |
+2.97% |
81,300 |
2025/5/16 |
856 |
916.5 |
853.5 |
893.5 |
+6.88% |
145,300 |
2025/5/15 |
840.5 |
854.5 |
836 |
836 |
-2.73% |
42,300 |
2025/5/14 |
851 |
859.5 |
838.5 |
859.5 |
-0.17% |
23,900 |
2025/5/13 |
857 |
871.5 |
845.5 |
861 |
+0.47% |
42,100 |
2025/5/12 |
885 |
888.5 |
852.5 |
857 |
-2.34% |
31,200 |
2025/5/9 |
897 |
897 |
876 |
877.5 |
-1.13% |
25,200 |
2025/5/8 |
909 |
917 |
887.5 |
887.5 |
-3.32% |
41,400 |
2025/5/7 |
847.5 |
930 |
846 |
918 |
+8.51% |
101,900 |
2025/5/2 |
860 |
860 |
831.5 |
846 |
+0.42% |
21,300 |
2025/5/1 |
870 |
870 |
827.5 |
842.5 |
-2.88% |
80,200 |
2025/4/30 |
815.5 |
873.5 |
815.5 |
867.5 |
+5.60% |
52,800 |
2025/4/28 |
830.5 |
844.5 |
821.5 |
821.5 |
-2.20% |
25,100 |
2025/4/25 |
791.5 |
849.5 |
789 |
840 |
+6.13% |
52,700 |
2025/4/24 |
819 |
827.5 |
791.5 |
791.5 |
-4.35% |
53,300 |
2025/4/23 |
836 |
849.5 |
819.5 |
827.5 |
-2.59% |
54,200 |
2025/4/22 |
886 |
888.5 |
835 |
849.5 |
-3.08% |
72,700 |
2025/4/21 |
806.5 |
881 |
791 |
876.5 |
+8.68% |
135,700 |
2025/4/18 |
780.5 |
822.5 |
780.5 |
806.5 |
+4.13% |
59,500 |
2025/4/17 |
744.5 |
782.5 |
744.5 |
774.5 |
+5.30% |
60,400 |
2025/4/16 |
750 |
762 |
711 |
735.5 |
-1.21% |
45,300 |
2025/4/15 |
718 |
755.5 |
714 |
744.5 |
+3.69% |
54,700 |
2025/4/14 |
697 |
726 |
695 |
718 |
+12.45% |
78,000 |
2025/4/11 |
615 |
650.5 |
612 |
638.5 |
+1.35% |
14,500 |
2025/4/10 |
630.5 |
657 |
630 |
630 |
+6.51% |
18,100 |
2025/4/9 |
615 |
615 |
585.5 |
591.5 |
-3.90% |
18,500 |
2025/4/8 |
615 |
632 |
595.5 |
615.5 |
+7.98% |
27,600 |
2025/4/7 |
610.5 |
615 |
570 |
570 |
-8.87% |
72,400 |
2025/4/4 |
650 |
651 |
617.5 |
625.5 |
-6.92% |
47,800 |
2025/4/3 |
660 |
680 |
648.5 |
672 |
-1.68% |
23,800 |
2025/4/2 |
675 |
683.5 |
659.5 |
683.5 |
+4.51% |
25,100 |
2025/4/1 |
653 |
656.5 |
650 |
654 |
+0.46% |
7,200 |
2025/3/31 |
676.5 |
676.5 |
649.5 |
651 |
-4.48% |
43,100 |
2025/3/28 |
688.5 |
692 |
680.5 |
681.5 |
-0.87% |
4,300 |
2025/3/27 |
686 |
692.5 |
686 |
687.5 |
-0.15% |
22,700 |
2025/3/26 |
693.5 |
696.5 |
686.5 |
688.5 |
+0.88% |
9,800 |
2025/3/25 |
681 |
690 |
681 |
682.5 |
+0.22% |
6,900 |
2025/3/24 |
682.5 |
685 |
680.5 |
681 |
-0.87% |
5,700 |
2025/3/21 |
687 |
693 |
683 |
687 |
-0.79% |
10,300 |
2025/3/19 |
679.5 |
695 |
679.5 |
692.5 |
+1.99% |
3,100 |
2025/3/18 |
683 |
691.5 |
678 |
679 |
-0.73% |
9,800 |
2025/3/17 |
683.5 |
690 |
682.5 |
684 |
+0.07% |
6,800 |
2025/3/14 |
688 |
698 |
680.5 |
683.5 |
-1.01% |
9,500 |
2025/3/13 |
688.5 |
697.5 |
688.5 |
690.5 |
+0.36% |
5,700 |
2025/3/12 |
684 |
699 |
684 |
688 |
+0.58% |
9,600 |
2025/3/11 |
695.5 |
695.5 |
666 |
684 |
-1.79% |
16,700 |
2025/3/10 |
701 |
705.5 |
696 |
696.5 |
-0.64% |
4,100 |
2025/3/7 |
703.5 |
707.5 |
698 |
701 |
-0.36% |
5,000 |
2025/3/6 |
705.5 |
711 |
702 |
703.5 |
+0.29% |
9,200 |
2025/3/5 |
703 |
713.5 |
701.5 |
701.5 |
-0.21% |
6,500 |
2025/3/4 |
713.5 |
713.5 |
696 |
703 |
-1.47% |
7,400 |
2025/3/3 |
709 |
713.5 |
700 |
713.5 |
+2.81% |
11,500 |
2025/2/28 |
709.5 |
709.5 |
684 |
694 |
-0.36% |
12,800 |
2025/2/27 |
698 |
705 |
689.5 |
696.5 |
-0.21% |
6,900 |
2025/2/26 |
696.5 |
698 |
687 |
698 |
+1.75% |
3,900 |
2025/2/25 |
690 |
698.5 |
685.5 |
686 |
-0.80% |
8,600 |
2025/2/21 |
690 |
700 |
690 |
691.5 |
+0.88% |
22,500 |
2025/2/20 |
707.5 |
708.5 |
685.5 |
685.5 |
-1.72% |
13,300 |
2025/2/19 |
714 |
714 |
692.5 |
697.5 |
-2.38% |
13,000 |
2025/2/18 |
703 |
715 |
698.5 |
714.5 |
+0.99% |
13,300 |
2025/2/17 |
675 |
735 |
675 |
707.5 |
+3.28% |
40,100 |
|