日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,708 |
1,740 |
1,696 |
1,710 |
+1.12% |
7,200 |
2025/8/7 |
1,700 |
1,719 |
1,690 |
1,691 |
-0.06% |
3,000 |
2025/8/6 |
1,695 |
1,702 |
1,675 |
1,692 |
-0.06% |
2,000 |
2025/8/5 |
1,690 |
1,694 |
1,690 |
1,693 |
+0.06% |
2,600 |
2025/8/4 |
1,704 |
1,708 |
1,690 |
1,692 |
-0.94% |
3,900 |
2025/8/1 |
1,707 |
1,711 |
1,693 |
1,708 |
+0.47% |
2,300 |
2025/7/31 |
1,676 |
1,700 |
1,676 |
1,700 |
+1.43% |
3,100 |
2025/7/30 |
1,672 |
1,688 |
1,672 |
1,676 |
-0.65% |
600 |
2025/7/29 |
1,681 |
1,688 |
1,668 |
1,687 |
+0.42% |
4,700 |
2025/7/28 |
1,674 |
1,680 |
1,667 |
1,680 |
+0.36% |
1,900 |
2025/7/25 |
1,675 |
1,675 |
1,656 |
1,674 |
-0.06% |
2,100 |
2025/7/24 |
1,671 |
1,679 |
1,667 |
1,675 |
+0.06% |
2,700 |
2025/7/23 |
1,670 |
1,678 |
1,667 |
1,674 |
-0.42% |
4,300 |
2025/7/22 |
1,668 |
1,685 |
1,658 |
1,681 |
+2.63% |
7,600 |
2025/7/18 |
1,626 |
1,647 |
1,621 |
1,638 |
+0.74% |
1,600 |
2025/7/17 |
1,618 |
1,630 |
1,618 |
1,626 |
+0.49% |
2,600 |
2025/7/16 |
1,605 |
1,618 |
1,605 |
1,618 |
+0.81% |
4,800 |
2025/7/15 |
1,599 |
1,609 |
1,598 |
1,605 |
+0.38% |
6,600 |
2025/7/14 |
1,600 |
1,603 |
1,596 |
1,599 |
-0.06% |
9,800 |
2025/7/11 |
1,599 |
1,600 |
1,596 |
1,600 |
+0.25% |
1,600 |
2025/7/10 |
1,595 |
1,599 |
1,595 |
1,596 |
-0.25% |
800 |
2025/7/9 |
1,595 |
1,600 |
1,595 |
1,600 |
+0.00% |
5,500 |
2025/7/8 |
1,590 |
1,603 |
1,590 |
1,600 |
+0.00% |
12,100 |
2025/7/7 |
1,587 |
1,600 |
1,587 |
1,600 |
+0.69% |
8,800 |
2025/7/4 |
1,599 |
1,601 |
1,582 |
1,589 |
-0.63% |
10,500 |
2025/7/3 |
1,600 |
1,605 |
1,593 |
1,599 |
-0.74% |
10,800 |
2025/7/2 |
1,612 |
1,616 |
1,611 |
1,611 |
-0.25% |
15,200 |
2025/7/1 |
1,604 |
1,618 |
1,600 |
1,615 |
+0.56% |
20,300 |
2025/6/30 |
1,611 |
1,611 |
1,605 |
1,606 |
-0.25% |
1,300 |
2025/6/27 |
1,610 |
1,610 |
1,610 |
1,610 |
-0.06% |
400 |
2025/6/26 |
1,613 |
1,614 |
1,611 |
1,611 |
-0.12% |
1,700 |
2025/6/25 |
1,625 |
1,626 |
1,604 |
1,613 |
-0.06% |
11,500 |
2025/6/24 |
1,608 |
1,614 |
1,596 |
1,614 |
+1.06% |
42,100 |
2025/6/23 |
1,612 |
1,613 |
1,591 |
1,597 |
-0.87% |
14,100 |
2025/6/20 |
1,606 |
1,616 |
1,606 |
1,611 |
+0.31% |
2,600 |
2025/6/19 |
1,610 |
1,612 |
1,606 |
1,606 |
-0.12% |
13,100 |
2025/6/18 |
1,610 |
1,612 |
1,602 |
1,608 |
-0.43% |
2,300 |
2025/6/17 |
1,613 |
1,615 |
1,600 |
1,615 |
+0.44% |
5,600 |
2025/6/16 |
1,588 |
1,620 |
1,588 |
1,608 |
+1.26% |
4,400 |
2025/6/13 |
1,582 |
1,596 |
1,582 |
1,588 |
+0.00% |
18,300 |
2025/6/12 |
1,592 |
1,592 |
1,583 |
1,588 |
+0.38% |
4,200 |
2025/6/11 |
1,580 |
1,589 |
1,580 |
1,582 |
+0.13% |
5,500 |
2025/6/10 |
1,585 |
1,585 |
1,579 |
1,580 |
+0.06% |
3,700 |
2025/6/9 |
1,576 |
1,579 |
1,574 |
1,579 |
+0.13% |
1,100 |
2025/6/6 |
1,574 |
1,577 |
1,574 |
1,577 |
+0.13% |
1,100 |
2025/6/5 |
1,577 |
1,577 |
1,574 |
1,575 |
-0.13% |
1,000 |
2025/6/4 |
1,577 |
1,577 |
1,576 |
1,577 |
+0.00% |
1,300 |
2025/6/3 |
1,578 |
1,580 |
1,570 |
1,577 |
+0.32% |
3,800 |
2025/6/2 |
1,572 |
1,587 |
1,565 |
1,572 |
-0.06% |
3,800 |
2025/5/30 |
1,574 |
1,575 |
1,571 |
1,573 |
+0.00% |
1,500 |
2025/5/29 |
1,574 |
1,590 |
1,570 |
1,573 |
+0.06% |
2,700 |
2025/5/28 |
1,570 |
1,574 |
1,567 |
1,572 |
+0.13% |
1,500 |
2025/5/27 |
1,571 |
1,574 |
1,570 |
1,570 |
-0.19% |
1,200 |
2025/5/26 |
1,583 |
1,585 |
1,553 |
1,573 |
-0.19% |
4,300 |
2025/5/23 |
1,585 |
1,585 |
1,572 |
1,576 |
-0.25% |
1,400 |
2025/5/22 |
1,574 |
1,580 |
1,563 |
1,580 |
+0.38% |
2,300 |
2025/5/21 |
1,568 |
1,575 |
1,568 |
1,574 |
+0.38% |
1,100 |
2025/5/20 |
1,572 |
1,576 |
1,563 |
1,568 |
-0.25% |
3,600 |
2025/5/19 |
1,579 |
1,591 |
1,552 |
1,572 |
-0.44% |
6,600 |
2025/5/16 |
1,626 |
1,626 |
1,570 |
1,579 |
-2.35% |
6,800 |
2025/5/15 |
1,604 |
1,617 |
1,601 |
1,617 |
+1.06% |
4,500 |
2025/5/14 |
1,610 |
1,610 |
1,580 |
1,600 |
-0.19% |
3,800 |
2025/5/13 |
1,591 |
1,603 |
1,589 |
1,603 |
+0.88% |
1,400 |
2025/5/12 |
1,551 |
1,589 |
1,551 |
1,589 |
+0.57% |
1,300 |
2025/5/9 |
1,570 |
1,608 |
1,570 |
1,580 |
-0.50% |
1,800 |
2025/5/8 |
1,588 |
1,588 |
1,584 |
1,588 |
+0.00% |
500 |
2025/5/7 |
1,588 |
1,588 |
1,565 |
1,588 |
+0.00% |
1,400 |
2025/5/2 |
1,585 |
1,590 |
1,585 |
1,588 |
+0.19% |
1,800 |
2025/5/1 |
1,585 |
1,585 |
1,585 |
1,585 |
-1.55% |
1,100 |
2025/4/30 |
1,619 |
1,619 |
1,584 |
1,610 |
-0.56% |
1,300 |
2025/4/28 |
1,630 |
1,666 |
1,540 |
1,619 |
+0.50% |
19,600 |
2025/4/25 |
1,625 |
1,625 |
1,611 |
1,611 |
+0.25% |
1,600 |
2025/4/24 |
1,607 |
1,607 |
1,600 |
1,607 |
+0.00% |
1,200 |
2025/4/23 |
1,625 |
1,627 |
1,606 |
1,607 |
+0.25% |
1,000 |
2025/4/22 |
1,626 |
1,626 |
1,601 |
1,603 |
-1.05% |
900 |
2025/4/21 |
1,611 |
1,628 |
1,611 |
1,620 |
+1.25% |
500 |
2025/4/18 |
1,592 |
1,600 |
1,592 |
1,600 |
+1.91% |
1,700 |
2025/4/17 |
1,540 |
1,592 |
1,540 |
1,570 |
+1.55% |
2,900 |
2025/4/16 |
1,565 |
1,586 |
1,546 |
1,546 |
-2.46% |
2,200 |
2025/4/15 |
1,590 |
1,590 |
1,575 |
1,585 |
+0.38% |
600 |
2025/4/14 |
1,575 |
1,579 |
1,570 |
1,579 |
+1.74% |
1,500 |
2025/4/11 |
1,536 |
1,560 |
1,505 |
1,552 |
+1.37% |
3,500 |
2025/4/10 |
1,508 |
1,568 |
1,508 |
1,531 |
+6.39% |
9,500 |
2025/4/9 |
1,459 |
1,470 |
1,429 |
1,439 |
-3.36% |
5,700 |
2025/4/8 |
1,475 |
1,494 |
1,430 |
1,489 |
+5.23% |
13,400 |
2025/4/7 |
1,420 |
1,456 |
1,400 |
1,415 |
-4.84% |
16,200 |
2025/4/4 |
1,551 |
1,551 |
1,450 |
1,487 |
-4.43% |
11,900 |
2025/4/3 |
1,590 |
1,609 |
1,551 |
1,556 |
-2.81% |
4,900 |
2025/4/2 |
1,604 |
1,618 |
1,577 |
1,601 |
-0.25% |
3,100 |
2025/4/1 |
1,616 |
1,618 |
1,596 |
1,605 |
+0.31% |
3,500 |
2025/3/31 |
1,599 |
1,617 |
1,599 |
1,600 |
-1.78% |
2,400 |
2025/3/28 |
1,653 |
1,653 |
1,621 |
1,629 |
-1.87% |
3,800 |
2025/3/27 |
1,640 |
1,670 |
1,640 |
1,660 |
+1.28% |
4,900 |
2025/3/26 |
1,636 |
1,640 |
1,634 |
1,639 |
+0.18% |
1,100 |
2025/3/25 |
1,646 |
1,646 |
1,635 |
1,636 |
+0.43% |
4,100 |
2025/3/24 |
1,630 |
1,650 |
1,617 |
1,629 |
+0.31% |
4,000 |
2025/3/21 |
1,615 |
1,630 |
1,613 |
1,624 |
+0.56% |
2,400 |
2025/3/19 |
1,624 |
1,631 |
1,606 |
1,615 |
+0.12% |
2,300 |
2025/3/18 |
1,617 |
1,627 |
1,610 |
1,613 |
+0.31% |
3,700 |
2025/3/17 |
1,605 |
1,611 |
1,605 |
1,608 |
+0.44% |
2,400 |
2025/3/14 |
1,595 |
1,615 |
1,595 |
1,601 |
-0.87% |
2,700 |
2025/3/13 |
1,595 |
1,615 |
1,590 |
1,615 |
+0.94% |
3,200 |
2025/3/12 |
1,601 |
1,628 |
1,600 |
1,600 |
-0.06% |
2,700 |
2025/3/11 |
1,613 |
1,613 |
1,600 |
1,601 |
-1.17% |
4,600 |
2025/3/10 |
1,650 |
1,650 |
1,620 |
1,620 |
-1.16% |
7,600 |
2025/3/7 |
1,626 |
1,639 |
1,620 |
1,639 |
-0.43% |
4,600 |
2025/3/6 |
1,652 |
1,654 |
1,646 |
1,646 |
-0.66% |
5,000 |
2025/3/5 |
1,683 |
1,691 |
1,652 |
1,657 |
-1.72% |
4,400 |
2025/3/4 |
1,699 |
1,699 |
1,682 |
1,686 |
-0.77% |
1,200 |
2025/3/3 |
1,697 |
1,703 |
1,676 |
1,699 |
+0.18% |
7,400 |
2025/2/28 |
1,710 |
1,710 |
1,662 |
1,696 |
+0.95% |
4,900 |
2025/2/27 |
1,710 |
1,715 |
1,680 |
1,680 |
-1.06% |
7,200 |
2025/2/26 |
1,710 |
1,714 |
1,680 |
1,698 |
-0.06% |
9,200 |
2025/2/25 |
1,650 |
1,699 |
1,650 |
1,699 |
+3.03% |
11,300 |
2025/2/21 |
1,640 |
1,649 |
1,631 |
1,649 |
+0.24% |
5,400 |
2025/2/20 |
1,645 |
1,660 |
1,625 |
1,645 |
+0.18% |
7,200 |
2025/2/19 |
1,677 |
1,677 |
1,625 |
1,642 |
-2.09% |
7,500 |
2025/2/18 |
1,698 |
1,703 |
1,677 |
1,677 |
-0.47% |
3,900 |
2025/2/17 |
1,725 |
1,725 |
1,680 |
1,685 |
-2.21% |
6,300 |
2025/2/14 |
1,740 |
1,750 |
1,624 |
1,723 |
-0.98% |
18,900 |
2025/2/13 |
1,739 |
1,743 |
1,710 |
1,740 |
+0.81% |
14,500 |
2025/2/12 |
1,685 |
1,748 |
1,670 |
1,726 |
+2.74% |
19,100 |
2025/2/10 |
1,667 |
1,680 |
1,635 |
1,680 |
+3.07% |
7,900 |
|