日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,131 |
1,144 |
1,125 |
1,141 |
+0.88% |
5,800 |
2025/8/7 |
1,121 |
1,132 |
1,121 |
1,131 |
+1.16% |
2,300 |
2025/8/6 |
1,123 |
1,135 |
1,111 |
1,118 |
-0.53% |
3,200 |
2025/8/5 |
1,130 |
1,142 |
1,120 |
1,124 |
-0.44% |
4,800 |
2025/8/4 |
1,116 |
1,129 |
1,113 |
1,129 |
+1.16% |
4,200 |
2025/8/1 |
1,110 |
1,127 |
1,110 |
1,116 |
+0.27% |
2,000 |
2025/7/31 |
1,117 |
1,119 |
1,113 |
1,113 |
-0.36% |
2,400 |
2025/7/30 |
1,123 |
1,132 |
1,117 |
1,117 |
-0.80% |
3,000 |
2025/7/29 |
1,110 |
1,132 |
1,110 |
1,126 |
-0.18% |
3,300 |
2025/7/28 |
1,133 |
1,135 |
1,113 |
1,128 |
+1.08% |
4,900 |
2025/7/25 |
1,130 |
1,130 |
1,106 |
1,116 |
+0.27% |
9,200 |
2025/7/24 |
1,114 |
1,125 |
1,106 |
1,113 |
+0.54% |
5,000 |
2025/7/23 |
1,119 |
1,119 |
1,107 |
1,107 |
+0.09% |
3,600 |
2025/7/22 |
1,103 |
1,126 |
1,103 |
1,106 |
+0.09% |
5,500 |
2025/7/18 |
1,095 |
1,106 |
1,093 |
1,105 |
+1.47% |
5,600 |
2025/7/17 |
1,088 |
1,090 |
1,086 |
1,089 |
+0.09% |
1,100 |
2025/7/16 |
1,080 |
1,088 |
1,080 |
1,088 |
+0.83% |
2,000 |
2025/7/15 |
1,078 |
1,091 |
1,077 |
1,079 |
+0.09% |
5,700 |
2025/7/14 |
1,075 |
1,092 |
1,075 |
1,078 |
+0.00% |
7,100 |
2025/7/11 |
1,070 |
1,083 |
1,070 |
1,078 |
-0.37% |
4,000 |
2025/7/10 |
1,085 |
1,087 |
1,080 |
1,082 |
+0.65% |
2,500 |
2025/7/9 |
1,073 |
1,079 |
1,070 |
1,075 |
+0.28% |
4,100 |
2025/7/8 |
1,069 |
1,082 |
1,069 |
1,072 |
+0.28% |
5,600 |
2025/7/7 |
1,071 |
1,088 |
1,069 |
1,069 |
-0.19% |
4,100 |
2025/7/4 |
1,081 |
1,101 |
1,071 |
1,071 |
-0.93% |
4,700 |
2025/7/3 |
1,077 |
1,089 |
1,077 |
1,081 |
+0.37% |
1,500 |
2025/7/2 |
1,089 |
1,097 |
1,077 |
1,077 |
-1.10% |
4,300 |
2025/7/1 |
1,085 |
1,104 |
1,083 |
1,089 |
-0.37% |
5,400 |
2025/6/30 |
1,087 |
1,108 |
1,080 |
1,093 |
-0.55% |
5,700 |
2025/6/27 |
1,077 |
1,115 |
1,077 |
1,099 |
+0.46% |
11,400 |
2025/6/26 |
1,105 |
1,105 |
1,094 |
1,094 |
+1.77% |
600 |
2025/6/25 |
1,108 |
1,108 |
1,074 |
1,075 |
-2.45% |
5,200 |
2025/6/24 |
1,072 |
1,120 |
1,072 |
1,102 |
+2.61% |
5,300 |
2025/6/23 |
1,097 |
1,100 |
1,062 |
1,074 |
-2.45% |
8,300 |
2025/6/20 |
1,102 |
1,122 |
1,101 |
1,101 |
+0.00% |
3,400 |
2025/6/19 |
1,100 |
1,119 |
1,100 |
1,101 |
-0.72% |
10,600 |
2025/6/18 |
1,110 |
1,125 |
1,109 |
1,109 |
-1.16% |
5,800 |
2025/6/17 |
1,134 |
1,146 |
1,122 |
1,122 |
-1.06% |
7,800 |
2025/6/16 |
1,143 |
1,151 |
1,134 |
1,134 |
-0.79% |
2,300 |
2025/6/13 |
1,166 |
1,168 |
1,141 |
1,143 |
-1.72% |
7,200 |
2025/6/12 |
1,147 |
1,170 |
1,145 |
1,163 |
+0.61% |
3,800 |
2025/6/11 |
1,147 |
1,156 |
1,131 |
1,156 |
+0.70% |
8,400 |
2025/6/10 |
1,129 |
1,157 |
1,129 |
1,148 |
+1.77% |
15,500 |
2025/6/9 |
1,112 |
1,146 |
1,112 |
1,128 |
+2.08% |
9,500 |
2025/6/6 |
1,124 |
1,149 |
1,096 |
1,105 |
-3.16% |
38,200 |
2025/6/5 |
1,148 |
1,148 |
1,117 |
1,141 |
-0.61% |
8,400 |
2025/6/4 |
1,165 |
1,165 |
1,137 |
1,148 |
-1.37% |
12,600 |
2025/6/3 |
1,135 |
1,179 |
1,134 |
1,164 |
+2.65% |
25,100 |
2025/6/2 |
1,122 |
1,138 |
1,114 |
1,134 |
+1.07% |
14,100 |
2025/5/30 |
1,127 |
1,127 |
1,110 |
1,122 |
-0.44% |
7,900 |
2025/5/29 |
1,120 |
1,129 |
1,113 |
1,127 |
+0.18% |
10,300 |
2025/5/28 |
1,103 |
1,127 |
1,092 |
1,125 |
+2.65% |
16,800 |
2025/5/27 |
1,086 |
1,105 |
1,068 |
1,096 |
+3.01% |
11,100 |
2025/5/26 |
1,049 |
1,081 |
1,049 |
1,064 |
+1.33% |
16,800 |
2025/5/23 |
1,051 |
1,060 |
1,049 |
1,050 |
+0.10% |
7,000 |
2025/5/22 |
1,030 |
1,049 |
1,025 |
1,049 |
+1.75% |
6,600 |
2025/5/21 |
1,030 |
1,069 |
1,030 |
1,031 |
+0.88% |
21,200 |
2025/5/20 |
1,040 |
1,053 |
1,010 |
1,022 |
-2.48% |
27,900 |
2025/5/19 |
1,045 |
1,069 |
1,043 |
1,048 |
-2.51% |
17,100 |
2025/5/16 |
1,027 |
1,080 |
1,013 |
1,075 |
+4.98% |
58,000 |
2025/5/15 |
998 |
1,048 |
998 |
1,024 |
+4.07% |
68,100 |
2025/5/14 |
985 |
1,016 |
984 |
984 |
-0.91% |
5,500 |
2025/5/13 |
993 |
1,004 |
991 |
993 |
-1.39% |
8,000 |
2025/5/12 |
1,008 |
1,022 |
1,007 |
1,007 |
+0.20% |
4,400 |
2025/5/9 |
1,003 |
1,025 |
1,000 |
1,005 |
-0.30% |
9,300 |
2025/5/8 |
994 |
1,020 |
987 |
1,008 |
+0.90% |
3,700 |
2025/5/7 |
985 |
1,019 |
978 |
999 |
+2.15% |
11,200 |
2025/5/2 |
977 |
978 |
965 |
978 |
+1.66% |
4,600 |
2025/5/1 |
969 |
976 |
960 |
962 |
-1.23% |
9,300 |
2025/4/30 |
970 |
980 |
961 |
974 |
+0.31% |
8,100 |
2025/4/28 |
963 |
975 |
963 |
971 |
+0.10% |
5,400 |
2025/4/25 |
967 |
983 |
963 |
970 |
+0.31% |
9,500 |
2025/4/24 |
956 |
969 |
950 |
967 |
+1.26% |
6,800 |
2025/4/23 |
954 |
956 |
943 |
955 |
-0.21% |
7,700 |
2025/4/22 |
947 |
957 |
933 |
957 |
+0.42% |
6,900 |
2025/4/21 |
938 |
961 |
938 |
953 |
+1.49% |
8,300 |
2025/4/18 |
932 |
939 |
926 |
939 |
+0.75% |
7,800 |
2025/4/17 |
926 |
933 |
924 |
932 |
+2.31% |
16,100 |
2025/4/16 |
940 |
940 |
910 |
911 |
-3.09% |
16,200 |
2025/4/15 |
934 |
945 |
932 |
940 |
+0.53% |
6,800 |
2025/4/14 |
956 |
956 |
935 |
935 |
-0.64% |
10,600 |
2025/4/11 |
912 |
946 |
904 |
941 |
+2.06% |
16,200 |
2025/4/10 |
930 |
935 |
904 |
922 |
+4.18% |
17,900 |
2025/4/9 |
891 |
900 |
871 |
885 |
-3.59% |
25,000 |
2025/4/8 |
911 |
931 |
895 |
918 |
+9.81% |
38,800 |
2025/4/7 |
830 |
850 |
811 |
836 |
-7.11% |
40,200 |
2025/4/4 |
932 |
932 |
861 |
900 |
-5.96% |
46,700 |
2025/4/3 |
940 |
981 |
932 |
957 |
+0.21% |
57,000 |
2025/4/2 |
1,010 |
1,011 |
955 |
955 |
-5.45% |
71,200 |
2025/4/1 |
1,070 |
1,070 |
1,005 |
1,010 |
-2.88% |
38,800 |
2025/3/31 |
1,106 |
1,106 |
1,033 |
1,040 |
-7.14% |
80,900 |
2025/3/28 |
1,113 |
1,165 |
1,103 |
1,120 |
-10.04% |
82,600 |
2025/3/27 |
1,229 |
1,254 |
1,226 |
1,245 |
+1.30% |
43,200 |
2025/3/26 |
1,225 |
1,241 |
1,225 |
1,229 |
+0.66% |
16,800 |
2025/3/25 |
1,214 |
1,227 |
1,213 |
1,221 |
+0.74% |
20,900 |
2025/3/24 |
1,215 |
1,220 |
1,212 |
1,212 |
+0.00% |
37,200 |
2025/3/21 |
1,215 |
1,224 |
1,211 |
1,212 |
-1.14% |
59,500 |
2025/3/19 |
1,241 |
1,245 |
1,220 |
1,226 |
-1.76% |
69,700 |
2025/3/18 |
1,320 |
1,320 |
1,235 |
1,248 |
-14.05% |
195,100 |
2025/3/17 |
1,413 |
1,467 |
1,412 |
1,452 |
+2.83% |
34,800 |
2025/3/14 |
1,409 |
1,429 |
1,393 |
1,412 |
-0.56% |
26,200 |
2025/3/13 |
1,414 |
1,430 |
1,402 |
1,420 |
+1.43% |
15,300 |
2025/3/12 |
1,371 |
1,407 |
1,371 |
1,400 |
+0.79% |
16,200 |
2025/3/11 |
1,399 |
1,402 |
1,367 |
1,389 |
-0.86% |
36,300 |
2025/3/10 |
1,448 |
1,448 |
1,400 |
1,401 |
+0.50% |
43,300 |
2025/3/7 |
1,405 |
1,412 |
1,374 |
1,394 |
-0.14% |
30,100 |
2025/3/6 |
1,370 |
1,409 |
1,370 |
1,396 |
+2.57% |
27,300 |
2025/3/5 |
1,378 |
1,397 |
1,357 |
1,361 |
-0.29% |
30,000 |
2025/3/4 |
1,371 |
1,385 |
1,350 |
1,365 |
-2.08% |
54,000 |
2025/3/3 |
1,380 |
1,410 |
1,366 |
1,394 |
+2.50% |
24,600 |
2025/2/28 |
1,354 |
1,365 |
1,343 |
1,360 |
+0.37% |
18,600 |
2025/2/27 |
1,306 |
1,358 |
1,299 |
1,355 |
+4.55% |
49,800 |
2025/2/26 |
1,327 |
1,330 |
1,291 |
1,296 |
-2.41% |
49,100 |
2025/2/25 |
1,315 |
1,342 |
1,309 |
1,328 |
+0.91% |
23,200 |
2025/2/21 |
1,337 |
1,347 |
1,307 |
1,316 |
+0.00% |
28,500 |
2025/2/20 |
1,350 |
1,350 |
1,310 |
1,316 |
-2.37% |
30,200 |
2025/2/19 |
1,370 |
1,372 |
1,344 |
1,348 |
-1.61% |
12,900 |
2025/2/18 |
1,303 |
1,375 |
1,303 |
1,370 |
+4.10% |
24,900 |
2025/2/17 |
1,400 |
1,400 |
1,288 |
1,316 |
-4.78% |
90,700 |
2025/2/14 |
1,400 |
1,409 |
1,358 |
1,382 |
-10.03% |
89,600 |
2025/2/13 |
1,581 |
1,587 |
1,500 |
1,536 |
-1.92% |
22,400 |
2025/2/12 |
1,581 |
1,581 |
1,557 |
1,566 |
-0.95% |
18,100 |
2025/2/10 |
1,575 |
1,622 |
1,560 |
1,581 |
-2.29% |
36,000 |
|