日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/15 |
25,190 |
25,380 |
24,920 |
25,315 |
+1.71% |
424,300 |
2025/8/14 |
25,035 |
25,135 |
24,745 |
24,890 |
-0.99% |
495,500 |
2025/8/13 |
25,400 |
26,020 |
25,140 |
25,140 |
-0.40% |
841,000 |
2025/8/12 |
24,530 |
25,545 |
24,510 |
25,240 |
+2.77% |
716,000 |
2025/8/8 |
24,275 |
24,750 |
24,155 |
24,560 |
+1.19% |
712,400 |
2025/8/7 |
23,695 |
24,430 |
23,500 |
24,270 |
+3.28% |
729,500 |
2025/8/6 |
23,055 |
23,510 |
22,900 |
23,500 |
+1.91% |
468,100 |
2025/8/5 |
22,700 |
23,265 |
22,430 |
23,060 |
+2.42% |
545,600 |
2025/8/4 |
22,500 |
22,665 |
22,060 |
22,515 |
-0.29% |
552,400 |
2025/8/1 |
22,240 |
22,670 |
21,340 |
22,580 |
+10.04% |
1,219,900 |
2025/7/31 |
20,550 |
20,650 |
19,920 |
20,520 |
+0.81% |
604,100 |
2025/7/30 |
20,450 |
20,535 |
20,205 |
20,355 |
-0.29% |
309,300 |
2025/7/29 |
20,375 |
20,435 |
20,065 |
20,415 |
+1.19% |
409,500 |
2025/7/28 |
20,340 |
20,380 |
20,035 |
20,175 |
-0.25% |
304,900 |
2025/7/25 |
20,800 |
21,085 |
20,065 |
20,225 |
-1.22% |
502,700 |
2025/7/24 |
20,650 |
20,745 |
20,180 |
20,475 |
+1.09% |
594,900 |
2025/7/23 |
20,295 |
20,310 |
19,840 |
20,255 |
-0.30% |
712,100 |
2025/7/22 |
20,660 |
20,900 |
20,210 |
20,315 |
-1.60% |
477,900 |
2025/7/18 |
20,670 |
20,740 |
20,390 |
20,645 |
+1.10% |
395,500 |
2025/7/17 |
20,085 |
20,465 |
20,000 |
20,420 |
+1.52% |
334,900 |
2025/7/16 |
20,000 |
20,230 |
19,590 |
20,115 |
+1.44% |
473,100 |
2025/7/15 |
19,980 |
20,045 |
19,515 |
19,830 |
+0.35% |
506,500 |
2025/7/14 |
19,895 |
19,915 |
19,610 |
19,760 |
-0.78% |
416,500 |
2025/7/11 |
20,355 |
20,450 |
19,915 |
19,915 |
-1.17% |
511,600 |
2025/7/10 |
20,100 |
20,300 |
19,910 |
20,150 |
-0.25% |
498,300 |
2025/7/9 |
20,245 |
20,350 |
19,685 |
20,200 |
-1.56% |
625,900 |
2025/7/8 |
20,700 |
20,765 |
20,385 |
20,520 |
-0.32% |
472,700 |
2025/7/7 |
20,350 |
20,690 |
20,330 |
20,585 |
+0.37% |
325,700 |
2025/7/4 |
20,435 |
20,705 |
20,335 |
20,510 |
+1.48% |
571,400 |
2025/7/3 |
21,000 |
21,215 |
20,150 |
20,210 |
-4.29% |
1,250,600 |
2025/7/2 |
22,170 |
22,245 |
21,020 |
21,115 |
-6.86% |
989,000 |
2025/7/1 |
23,085 |
23,170 |
22,560 |
22,670 |
-0.64% |
404,000 |
2025/6/30 |
22,755 |
23,170 |
22,620 |
22,815 |
+0.62% |
558,600 |
2025/6/27 |
22,300 |
22,690 |
22,170 |
22,675 |
+1.34% |
432,200 |
2025/6/26 |
22,425 |
22,675 |
22,185 |
22,375 |
-0.29% |
465,300 |
2025/6/25 |
22,215 |
22,540 |
21,935 |
22,440 |
+1.10% |
527,000 |
2025/6/24 |
22,295 |
22,410 |
21,980 |
22,195 |
+0.79% |
415,100 |
2025/6/23 |
21,905 |
22,125 |
21,510 |
22,020 |
+1.10% |
307,500 |
2025/6/20 |
22,000 |
22,010 |
21,495 |
21,780 |
-0.86% |
641,900 |
2025/6/19 |
21,505 |
22,095 |
21,500 |
21,970 |
+1.31% |
346,200 |
2025/6/18 |
21,190 |
21,920 |
21,190 |
21,685 |
+1.90% |
500,500 |
2025/6/17 |
20,820 |
21,320 |
20,820 |
21,280 |
+2.23% |
427,700 |
2025/6/16 |
20,680 |
20,835 |
20,510 |
20,815 |
+1.41% |
379,000 |
2025/6/13 |
20,490 |
20,580 |
20,040 |
20,525 |
+2.52% |
870,900 |
2025/6/12 |
19,730 |
20,225 |
19,725 |
20,020 |
+0.91% |
326,300 |
2025/6/11 |
20,285 |
20,350 |
19,730 |
19,840 |
-2.82% |
430,200 |
2025/6/10 |
20,065 |
20,460 |
19,955 |
20,415 |
+1.74% |
411,700 |
2025/6/9 |
19,790 |
20,195 |
19,785 |
20,065 |
+1.65% |
271,300 |
2025/6/6 |
19,705 |
19,935 |
19,465 |
19,740 |
+0.05% |
338,600 |
2025/6/5 |
20,300 |
20,690 |
19,730 |
19,730 |
-2.40% |
504,300 |
2025/6/4 |
19,835 |
20,295 |
19,800 |
20,215 |
+2.35% |
512,800 |
2025/6/3 |
19,970 |
20,190 |
19,750 |
19,750 |
-0.68% |
304,100 |
2025/6/2 |
19,500 |
20,220 |
19,465 |
19,885 |
+1.17% |
463,200 |
2025/5/30 |
19,760 |
19,935 |
19,520 |
19,655 |
-2.09% |
794,900 |
2025/5/29 |
20,150 |
20,175 |
19,855 |
20,075 |
+0.35% |
315,700 |
2025/5/28 |
20,145 |
20,400 |
20,005 |
20,005 |
-1.14% |
356,400 |
2025/5/27 |
20,080 |
20,280 |
19,860 |
20,235 |
+0.10% |
363,800 |
2025/5/26 |
19,460 |
20,215 |
19,380 |
20,215 |
+4.50% |
538,400 |
2025/5/23 |
18,980 |
19,405 |
18,915 |
19,345 |
+2.79% |
401,400 |
2025/5/22 |
18,665 |
18,965 |
18,570 |
18,820 |
-0.61% |
530,500 |
2025/5/21 |
19,260 |
19,260 |
18,935 |
18,935 |
-1.51% |
395,100 |
2025/5/20 |
19,840 |
20,150 |
19,010 |
19,225 |
-1.11% |
474,300 |
2025/5/19 |
19,365 |
19,440 |
19,025 |
19,440 |
-0.84% |
398,800 |
2025/5/16 |
18,990 |
19,795 |
18,850 |
19,605 |
+4.17% |
574,100 |
2025/5/15 |
18,890 |
18,970 |
18,550 |
18,820 |
-0.37% |
419,500 |
2025/5/14 |
19,100 |
19,365 |
18,640 |
18,890 |
-0.79% |
512,000 |
2025/5/13 |
19,485 |
19,600 |
19,000 |
19,040 |
-1.32% |
742,900 |
2025/5/12 |
20,230 |
20,230 |
19,260 |
19,295 |
-4.93% |
713,100 |
2025/5/9 |
20,210 |
20,670 |
19,370 |
20,295 |
-0.56% |
1,438,500 |
2025/5/8 |
20,850 |
21,070 |
20,195 |
20,410 |
-1.97% |
551,000 |
2025/5/7 |
20,755 |
20,955 |
20,625 |
20,820 |
+0.29% |
586,600 |
2025/5/2 |
20,535 |
20,800 |
20,450 |
20,760 |
+1.52% |
379,100 |
2025/5/1 |
20,290 |
20,595 |
20,200 |
20,450 |
+0.49% |
319,500 |
2025/4/30 |
19,635 |
20,350 |
19,560 |
20,350 |
+4.76% |
592,900 |
2025/4/28 |
19,190 |
19,560 |
19,190 |
19,425 |
+0.73% |
294,800 |
2025/4/25 |
19,205 |
19,600 |
19,025 |
19,285 |
+1.07% |
461,100 |
2025/4/24 |
19,730 |
19,770 |
18,985 |
19,080 |
-3.32% |
572,600 |
2025/4/23 |
20,275 |
20,300 |
19,710 |
19,735 |
-0.70% |
617,900 |
2025/4/22 |
19,755 |
20,040 |
19,570 |
19,875 |
-0.33% |
564,200 |
2025/4/21 |
19,840 |
20,180 |
19,755 |
19,940 |
+0.03% |
562,900 |
2025/4/18 |
19,145 |
19,950 |
19,050 |
19,935 |
+4.07% |
490,100 |
2025/4/17 |
18,900 |
19,375 |
18,890 |
19,155 |
+1.83% |
388,500 |
2025/4/16 |
18,890 |
19,095 |
18,680 |
18,810 |
+0.53% |
367,000 |
2025/4/15 |
19,095 |
19,095 |
18,570 |
18,710 |
-0.66% |
292,500 |
2025/4/14 |
18,300 |
19,095 |
18,300 |
18,835 |
+2.92% |
392,200 |
2025/4/11 |
17,635 |
18,430 |
17,635 |
18,300 |
-2.84% |
745,900 |
2025/4/10 |
18,160 |
18,885 |
17,845 |
18,835 |
+11.06% |
667,600 |
2025/4/9 |
17,400 |
17,610 |
16,735 |
16,960 |
-3.09% |
575,100 |
2025/4/8 |
17,385 |
17,725 |
17,060 |
17,500 |
+4.63% |
585,800 |
2025/4/7 |
16,990 |
17,370 |
16,250 |
16,725 |
-5.19% |
1,235,100 |
2025/4/4 |
16,830 |
17,700 |
16,830 |
17,640 |
+0.06% |
642,600 |
2025/4/3 |
17,190 |
17,785 |
17,180 |
17,630 |
-1.62% |
643,400 |
2025/4/2 |
17,825 |
18,020 |
17,580 |
17,920 |
+2.84% |
514,400 |
2025/4/1 |
17,910 |
18,085 |
17,365 |
17,425 |
-0.88% |
533,900 |
2025/3/31 |
17,730 |
17,930 |
17,475 |
17,580 |
-4.33% |
698,900 |
2025/3/28 |
18,370 |
18,480 |
18,040 |
18,375 |
+0.27% |
443,300 |
2025/3/27 |
18,070 |
18,510 |
18,005 |
18,325 |
+0.60% |
575,100 |
2025/3/26 |
18,545 |
18,960 |
18,215 |
18,215 |
+0.39% |
611,800 |
2025/3/25 |
17,780 |
18,170 |
17,660 |
18,145 |
+2.08% |
417,700 |
2025/3/24 |
17,990 |
18,060 |
17,760 |
17,775 |
+0.45% |
422,100 |
2025/3/21 |
17,450 |
17,720 |
17,365 |
17,695 |
+1.23% |
635,800 |
2025/3/19 |
17,525 |
17,760 |
17,435 |
17,480 |
-0.23% |
309,100 |
2025/3/18 |
17,550 |
17,735 |
17,355 |
17,520 |
+0.57% |
325,800 |
2025/3/17 |
17,470 |
17,570 |
17,300 |
17,420 |
+1.66% |
347,500 |
2025/3/14 |
16,755 |
17,335 |
16,670 |
17,135 |
+1.48% |
758,600 |
2025/3/13 |
17,400 |
17,440 |
16,710 |
16,885 |
-2.17% |
581,400 |
2025/3/12 |
17,240 |
17,415 |
16,870 |
17,260 |
+1.83% |
544,000 |
2025/3/11 |
16,335 |
17,035 |
16,105 |
16,950 |
+1.28% |
505,000 |
2025/3/10 |
16,935 |
17,030 |
16,530 |
16,735 |
-1.18% |
432,900 |
2025/3/7 |
17,870 |
17,945 |
16,935 |
16,935 |
-7.13% |
621,900 |
2025/3/6 |
17,970 |
18,275 |
17,815 |
18,235 |
+2.47% |
384,600 |
2025/3/5 |
18,015 |
18,155 |
17,560 |
17,795 |
-3.37% |
530,500 |
2025/3/4 |
18,780 |
18,880 |
18,050 |
18,415 |
-1.55% |
413,500 |
2025/3/3 |
18,535 |
18,845 |
18,140 |
18,705 |
+2.24% |
349,000 |
2025/2/28 |
18,430 |
18,600 |
18,025 |
18,295 |
-0.73% |
642,500 |
2025/2/27 |
18,275 |
18,545 |
18,175 |
18,430 |
+0.71% |
290,500 |
2025/2/26 |
18,415 |
18,460 |
18,050 |
18,300 |
-1.56% |
575,500 |
2025/2/25 |
18,500 |
18,675 |
18,375 |
18,590 |
-1.01% |
410,900 |
2025/2/21 |
18,685 |
18,940 |
18,680 |
18,780 |
+0.64% |
422,200 |
2025/2/20 |
18,980 |
19,145 |
18,510 |
18,660 |
-2.35% |
494,700 |
2025/2/19 |
19,195 |
19,645 |
19,040 |
19,110 |
+0.58% |
456,500 |
2025/2/18 |
18,545 |
19,110 |
18,505 |
19,000 |
+2.81% |
328,300 |
2025/2/17 |
18,800 |
18,855 |
18,430 |
18,480 |
-1.31% |
312,900 |
|