日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
1,972 |
2,045 |
1,901 |
1,901 |
-1.30% |
23,600 |
2025/8/14 |
1,885 |
1,950 |
1,885 |
1,926 |
+1.42% |
6,900 |
2025/8/13 |
1,846 |
1,946 |
1,846 |
1,899 |
+2.87% |
11,900 |
2025/8/12 |
1,825 |
1,875 |
1,825 |
1,846 |
+1.54% |
4,300 |
2025/8/8 |
1,790 |
1,823 |
1,790 |
1,818 |
+0.17% |
3,900 |
2025/8/7 |
1,808 |
1,825 |
1,771 |
1,815 |
+1.17% |
5,900 |
2025/8/6 |
1,769 |
1,797 |
1,738 |
1,794 |
+2.63% |
3,500 |
2025/8/5 |
1,742 |
1,769 |
1,732 |
1,748 |
-0.17% |
3,200 |
2025/8/4 |
1,676 |
1,820 |
1,676 |
1,751 |
+2.04% |
6,500 |
2025/8/1 |
1,717 |
1,740 |
1,716 |
1,716 |
-1.94% |
2,800 |
2025/7/31 |
1,722 |
1,755 |
1,718 |
1,750 |
+1.63% |
2,000 |
2025/7/30 |
1,740 |
1,745 |
1,709 |
1,722 |
+0.47% |
3,100 |
2025/7/29 |
1,745 |
1,745 |
1,710 |
1,714 |
-1.89% |
2,900 |
2025/7/28 |
1,731 |
1,759 |
1,720 |
1,747 |
+0.29% |
3,400 |
2025/7/25 |
1,698 |
1,749 |
1,680 |
1,742 |
+2.59% |
4,700 |
2025/7/24 |
1,671 |
1,699 |
1,669 |
1,698 |
+2.91% |
3,600 |
2025/7/23 |
1,650 |
1,702 |
1,637 |
1,650 |
+1.04% |
5,500 |
2025/7/22 |
1,665 |
1,673 |
1,623 |
1,633 |
-0.31% |
2,500 |
2025/7/18 |
1,650 |
1,661 |
1,636 |
1,638 |
-0.73% |
3,500 |
2025/7/17 |
1,668 |
1,671 |
1,645 |
1,650 |
-2.31% |
3,400 |
2025/7/16 |
1,645 |
1,692 |
1,645 |
1,689 |
+2.05% |
3,000 |
2025/7/15 |
1,675 |
1,675 |
1,611 |
1,655 |
-1.43% |
7,600 |
2025/7/14 |
1,692 |
1,723 |
1,661 |
1,679 |
-0.77% |
4,000 |
2025/7/11 |
1,700 |
1,738 |
1,692 |
1,692 |
-2.14% |
3,400 |
2025/7/10 |
1,746 |
1,746 |
1,682 |
1,729 |
+1.35% |
2,600 |
2025/7/9 |
1,677 |
1,775 |
1,643 |
1,706 |
+1.73% |
5,000 |
2025/7/8 |
1,636 |
1,699 |
1,632 |
1,677 |
+1.76% |
2,200 |
2025/7/7 |
1,670 |
1,680 |
1,648 |
1,648 |
-1.32% |
1,400 |
2025/7/4 |
1,664 |
1,670 |
1,624 |
1,670 |
+0.42% |
800 |
2025/7/3 |
1,689 |
1,689 |
1,610 |
1,663 |
-0.12% |
2,000 |
2025/7/2 |
1,701 |
1,701 |
1,626 |
1,665 |
-2.12% |
4,000 |
2025/7/1 |
1,690 |
1,701 |
1,688 |
1,701 |
+0.59% |
800 |
2025/6/30 |
1,701 |
1,743 |
1,689 |
1,691 |
+1.81% |
5,400 |
2025/6/27 |
1,656 |
1,698 |
1,652 |
1,661 |
+0.30% |
1,300 |
2025/6/26 |
1,683 |
1,747 |
1,656 |
1,656 |
-1.60% |
6,900 |
2025/6/25 |
1,674 |
1,735 |
1,673 |
1,683 |
+0.30% |
5,600 |
2025/6/24 |
1,728 |
1,728 |
1,645 |
1,678 |
-2.10% |
4,300 |
2025/6/23 |
1,719 |
1,788 |
1,714 |
1,714 |
-4.72% |
13,200 |
2025/6/20 |
1,690 |
1,832 |
1,677 |
1,799 |
+11.39% |
65,900 |
2025/6/19 |
1,602 |
1,680 |
1,602 |
1,615 |
+0.81% |
6,500 |
2025/6/18 |
1,629 |
1,658 |
1,602 |
1,602 |
-1.54% |
6,800 |
2025/6/17 |
1,561 |
1,640 |
1,561 |
1,627 |
+4.23% |
9,300 |
2025/6/16 |
1,564 |
1,580 |
1,545 |
1,561 |
-2.38% |
4,200 |
2025/6/13 |
1,590 |
1,599 |
1,561 |
1,599 |
-1.72% |
1,700 |
2025/6/12 |
1,600 |
1,630 |
1,593 |
1,627 |
+2.65% |
7,000 |
2025/6/11 |
1,562 |
1,610 |
1,562 |
1,585 |
+0.13% |
5,100 |
2025/6/10 |
1,587 |
1,610 |
1,571 |
1,583 |
-1.00% |
2,500 |
2025/6/9 |
1,559 |
1,601 |
1,556 |
1,599 |
+2.43% |
4,100 |
2025/6/6 |
1,643 |
1,688 |
1,534 |
1,561 |
-4.99% |
55,200 |
2025/6/5 |
1,635 |
1,643 |
1,576 |
1,643 |
-0.60% |
6,400 |
2025/6/4 |
1,661 |
1,774 |
1,565 |
1,653 |
+1.10% |
30,600 |
2025/6/3 |
1,567 |
1,670 |
1,565 |
1,635 |
+3.48% |
10,600 |
2025/6/2 |
1,550 |
1,580 |
1,529 |
1,580 |
+1.94% |
5,100 |
2025/5/30 |
1,596 |
1,600 |
1,549 |
1,550 |
-2.70% |
9,200 |
2025/5/29 |
1,617 |
1,617 |
1,561 |
1,593 |
+1.01% |
7,500 |
2025/5/28 |
1,624 |
1,624 |
1,576 |
1,577 |
-2.53% |
4,200 |
2025/5/27 |
1,596 |
1,620 |
1,586 |
1,618 |
+0.50% |
3,300 |
2025/5/26 |
1,579 |
1,630 |
1,563 |
1,610 |
+1.96% |
6,100 |
2025/5/23 |
1,521 |
1,600 |
1,521 |
1,579 |
+3.88% |
11,900 |
2025/5/22 |
1,511 |
1,564 |
1,505 |
1,520 |
-1.36% |
8,700 |
2025/5/21 |
1,532 |
1,565 |
1,532 |
1,541 |
+0.59% |
4,100 |
2025/5/20 |
1,583 |
1,583 |
1,532 |
1,532 |
-3.77% |
13,600 |
2025/5/19 |
1,613 |
1,661 |
1,509 |
1,592 |
+0.51% |
25,400 |
2025/5/16 |
1,452 |
1,600 |
1,452 |
1,584 |
-12.10% |
100,800 |
2025/5/15 |
1,800 |
1,830 |
1,800 |
1,802 |
-1.37% |
3,600 |
2025/5/14 |
1,812 |
1,827 |
1,785 |
1,827 |
+0.50% |
2,500 |
2025/5/13 |
1,847 |
1,858 |
1,801 |
1,818 |
-0.11% |
5,000 |
2025/5/12 |
1,785 |
1,820 |
1,772 |
1,820 |
+2.08% |
1,300 |
2025/5/9 |
1,750 |
1,800 |
1,750 |
1,783 |
+2.41% |
3,200 |
2025/5/8 |
1,746 |
1,800 |
1,741 |
1,741 |
-1.36% |
5,200 |
2025/5/7 |
1,777 |
1,815 |
1,765 |
1,765 |
-0.62% |
3,200 |
2025/5/2 |
1,800 |
1,800 |
1,714 |
1,776 |
-0.95% |
14,200 |
2025/5/1 |
1,815 |
1,815 |
1,793 |
1,793 |
-2.08% |
300 |
2025/4/30 |
1,852 |
1,892 |
1,827 |
1,831 |
-0.38% |
4,000 |
2025/4/28 |
1,825 |
1,863 |
1,825 |
1,838 |
+0.88% |
1,900 |
2025/4/25 |
1,855 |
1,887 |
1,821 |
1,822 |
-1.35% |
8,600 |
2025/4/24 |
1,810 |
1,861 |
1,810 |
1,847 |
+1.82% |
4,600 |
2025/4/23 |
1,813 |
1,814 |
1,781 |
1,814 |
+0.95% |
1,800 |
2025/4/22 |
1,790 |
1,830 |
1,766 |
1,797 |
+0.39% |
6,200 |
2025/4/21 |
1,765 |
1,810 |
1,761 |
1,790 |
+0.11% |
1,600 |
2025/4/18 |
1,738 |
1,800 |
1,737 |
1,788 |
+3.35% |
12,200 |
2025/4/17 |
1,695 |
1,730 |
1,695 |
1,730 |
+2.06% |
1,700 |
2025/4/16 |
1,711 |
1,748 |
1,695 |
1,695 |
-0.94% |
6,800 |
2025/4/15 |
1,690 |
1,749 |
1,690 |
1,711 |
+1.24% |
14,400 |
2025/4/14 |
1,735 |
1,736 |
1,686 |
1,690 |
-0.59% |
5,400 |
2025/4/11 |
1,638 |
1,736 |
1,602 |
1,700 |
+1.31% |
10,800 |
2025/4/10 |
1,720 |
1,720 |
1,651 |
1,678 |
+7.56% |
7,400 |
2025/4/9 |
1,622 |
1,623 |
1,506 |
1,560 |
-3.82% |
13,300 |
2025/4/8 |
1,551 |
1,700 |
1,551 |
1,622 |
+9.89% |
33,600 |
2025/4/7 |
1,493 |
1,600 |
1,384 |
1,476 |
-12.82% |
51,900 |
2025/4/4 |
1,828 |
1,828 |
1,624 |
1,693 |
-9.37% |
62,500 |
2025/4/3 |
1,837 |
1,930 |
1,816 |
1,868 |
-4.55% |
20,100 |
2025/4/2 |
2,022 |
2,022 |
1,951 |
1,957 |
-2.44% |
4,500 |
2025/4/1 |
1,960 |
2,026 |
1,946 |
2,006 |
+2.35% |
4,800 |
2025/3/31 |
1,963 |
1,980 |
1,931 |
1,960 |
-3.97% |
9,300 |
2025/3/28 |
1,900 |
2,074 |
1,900 |
2,041 |
+6.80% |
20,300 |
2025/3/27 |
1,961 |
2,000 |
1,911 |
1,911 |
-2.55% |
7,400 |
2025/3/26 |
1,913 |
2,030 |
1,862 |
1,961 |
+3.21% |
29,100 |
2025/3/25 |
1,817 |
1,924 |
1,792 |
1,900 |
+4.28% |
27,300 |
2025/3/24 |
1,850 |
1,850 |
1,822 |
1,822 |
-1.51% |
4,500 |
2025/3/21 |
1,860 |
1,862 |
1,814 |
1,850 |
-0.70% |
7,700 |
2025/3/19 |
1,873 |
1,880 |
1,852 |
1,863 |
-0.05% |
6,900 |
2025/3/18 |
1,869 |
1,869 |
1,845 |
1,864 |
+0.76% |
5,000 |
2025/3/17 |
1,841 |
1,875 |
1,805 |
1,850 |
+0.54% |
17,100 |
2025/3/14 |
1,792 |
1,850 |
1,790 |
1,840 |
+2.79% |
6,000 |
2025/3/13 |
1,775 |
1,827 |
1,771 |
1,790 |
+0.85% |
7,900 |
2025/3/12 |
1,740 |
1,793 |
1,738 |
1,775 |
+1.95% |
9,900 |
2025/3/11 |
1,743 |
1,753 |
1,697 |
1,741 |
-1.08% |
18,100 |
2025/3/10 |
1,792 |
1,792 |
1,751 |
1,760 |
-1.79% |
7,500 |
2025/3/7 |
1,800 |
1,800 |
1,750 |
1,792 |
-0.99% |
16,400 |
2025/3/6 |
1,820 |
1,820 |
1,797 |
1,810 |
-0.06% |
9,900 |
2025/3/5 |
1,820 |
1,876 |
1,802 |
1,811 |
-0.66% |
8,500 |
2025/3/4 |
1,816 |
1,830 |
1,803 |
1,823 |
-1.67% |
18,300 |
2025/3/3 |
1,922 |
1,940 |
1,852 |
1,854 |
-3.54% |
21,000 |
2025/2/28 |
1,970 |
1,970 |
1,900 |
1,922 |
-2.98% |
24,900 |
2025/2/27 |
2,097 |
2,097 |
1,971 |
1,981 |
+0.61% |
63,300 |
2025/2/26 |
1,980 |
1,982 |
1,950 |
1,969 |
-0.56% |
5,800 |
2025/2/25 |
1,975 |
2,005 |
1,970 |
1,980 |
-1.00% |
6,700 |
2025/2/21 |
1,969 |
2,036 |
1,968 |
2,000 |
+0.50% |
3,300 |
2025/2/20 |
2,049 |
2,049 |
1,990 |
1,990 |
-3.86% |
9,100 |
2025/2/19 |
2,055 |
2,086 |
2,020 |
2,070 |
+0.49% |
11,800 |
2025/2/18 |
2,005 |
2,060 |
1,976 |
2,060 |
+2.74% |
11,400 |
2025/2/17 |
1,995 |
2,049 |
1,985 |
2,005 |
-4.52% |
15,200 |
|