日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,225 |
1,225 |
1,191 |
1,216 |
-0.08% |
264,500 |
2025/7/31 |
1,192 |
1,233 |
1,180 |
1,217 |
+1.42% |
338,000 |
2025/7/30 |
1,169 |
1,200 |
1,152 |
1,200 |
+3.45% |
232,600 |
2025/7/29 |
1,167 |
1,181 |
1,150 |
1,160 |
-0.94% |
246,900 |
2025/7/28 |
1,227 |
1,245 |
1,171 |
1,171 |
-4.02% |
569,700 |
2025/7/25 |
1,171 |
1,225 |
1,162 |
1,220 |
+5.17% |
765,700 |
2025/7/24 |
1,129 |
1,173 |
1,113 |
1,160 |
+3.48% |
353,200 |
2025/7/23 |
1,120 |
1,141 |
1,118 |
1,121 |
+0.90% |
223,600 |
2025/7/22 |
1,125 |
1,132 |
1,108 |
1,111 |
+0.36% |
185,200 |
2025/7/18 |
1,149 |
1,155 |
1,100 |
1,107 |
-1.77% |
325,600 |
2025/7/17 |
1,120 |
1,146 |
1,113 |
1,127 |
+0.27% |
379,300 |
2025/7/16 |
1,125 |
1,135 |
1,107 |
1,124 |
+0.27% |
320,500 |
2025/7/15 |
1,181 |
1,192 |
1,120 |
1,121 |
-3.86% |
480,900 |
2025/7/14 |
1,173 |
1,220 |
1,161 |
1,166 |
+0.43% |
477,600 |
2025/7/11 |
1,140 |
1,193 |
1,138 |
1,161 |
+1.31% |
515,800 |
2025/7/10 |
1,129 |
1,146 |
1,113 |
1,146 |
+1.69% |
296,200 |
2025/7/9 |
1,116 |
1,142 |
1,099 |
1,127 |
+1.35% |
211,400 |
2025/7/8 |
1,101 |
1,123 |
1,081 |
1,112 |
-0.36% |
217,100 |
2025/7/7 |
1,103 |
1,127 |
1,087 |
1,116 |
+1.92% |
218,800 |
2025/7/4 |
1,092 |
1,125 |
1,090 |
1,095 |
+0.09% |
291,900 |
2025/7/3 |
1,140 |
1,159 |
1,093 |
1,094 |
+1.30% |
426,000 |
2025/7/2 |
1,102 |
1,123 |
1,080 |
1,080 |
-3.05% |
328,800 |
2025/7/1 |
1,151 |
1,159 |
1,107 |
1,114 |
-4.30% |
614,400 |
2025/6/30 |
1,154 |
1,207 |
1,152 |
1,164 |
+0.87% |
559,400 |
2025/6/27 |
1,157 |
1,173 |
1,133 |
1,154 |
+0.96% |
422,400 |
2025/6/26 |
1,184 |
1,184 |
1,141 |
1,143 |
-1.64% |
306,600 |
2025/6/25 |
1,173 |
1,173 |
1,138 |
1,162 |
-1.69% |
318,500 |
2025/6/24 |
1,165 |
1,183 |
1,154 |
1,182 |
+2.34% |
336,100 |
2025/6/23 |
1,135 |
1,155 |
1,119 |
1,155 |
-0.60% |
437,500 |
2025/6/20 |
1,202 |
1,204 |
1,158 |
1,162 |
-3.33% |
513,800 |
2025/6/19 |
1,201 |
1,235 |
1,187 |
1,202 |
-1.48% |
437,800 |
2025/6/18 |
1,250 |
1,270 |
1,215 |
1,220 |
+2.35% |
882,400 |
2025/6/17 |
1,219 |
1,233 |
1,173 |
1,192 |
-1.24% |
455,000 |
2025/6/16 |
1,231 |
1,238 |
1,200 |
1,207 |
-0.90% |
211,100 |
2025/6/13 |
1,250 |
1,254 |
1,178 |
1,218 |
-0.16% |
445,100 |
2025/6/12 |
1,213 |
1,226 |
1,202 |
1,220 |
+0.16% |
236,700 |
2025/6/11 |
1,225 |
1,250 |
1,210 |
1,218 |
+0.33% |
303,500 |
2025/6/10 |
1,261 |
1,265 |
1,201 |
1,214 |
-2.18% |
538,500 |
2025/6/9 |
1,279 |
1,279 |
1,229 |
1,241 |
-0.64% |
370,900 |
2025/6/6 |
1,251 |
1,260 |
1,222 |
1,249 |
-2.50% |
556,700 |
2025/6/5 |
1,274 |
1,355 |
1,271 |
1,281 |
+2.15% |
460,100 |
2025/6/4 |
1,298 |
1,324 |
1,251 |
1,254 |
-3.39% |
295,200 |
2025/6/3 |
1,310 |
1,346 |
1,297 |
1,298 |
-0.15% |
384,800 |
2025/6/2 |
1,300 |
1,331 |
1,283 |
1,300 |
+0.23% |
381,200 |
2025/5/30 |
1,240 |
1,313 |
1,240 |
1,297 |
+3.10% |
528,500 |
2025/5/29 |
1,260 |
1,282 |
1,224 |
1,258 |
+0.40% |
621,100 |
2025/5/28 |
1,291 |
1,297 |
1,252 |
1,253 |
-2.49% |
399,000 |
2025/5/27 |
1,296 |
1,302 |
1,265 |
1,285 |
-0.85% |
287,500 |
2025/5/26 |
1,249 |
1,299 |
1,231 |
1,296 |
+1.33% |
374,900 |
2025/5/23 |
1,291 |
1,301 |
1,263 |
1,279 |
-3.03% |
376,500 |
2025/5/22 |
1,305 |
1,344 |
1,300 |
1,319 |
+0.38% |
415,700 |
2025/5/21 |
1,377 |
1,388 |
1,298 |
1,314 |
-4.58% |
562,900 |
2025/5/20 |
1,319 |
1,384 |
1,312 |
1,377 |
+2.08% |
471,700 |
2025/5/19 |
1,333 |
1,394 |
1,285 |
1,349 |
-1.03% |
713,800 |
2025/5/16 |
1,345 |
1,368 |
1,297 |
1,363 |
+1.49% |
702,700 |
2025/5/15 |
1,258 |
1,350 |
1,251 |
1,343 |
+4.27% |
1,407,500 |
2025/5/14 |
1,295 |
1,300 |
1,188 |
1,288 |
+25.66% |
2,824,300 |
2025/5/13 |
1,024 |
1,038 |
1,010 |
1,025 |
+0.59% |
361,800 |
2025/5/12 |
992 |
1,019 |
985 |
1,019 |
+2.72% |
216,200 |
2025/5/9 |
965 |
997 |
956 |
992 |
+2.48% |
277,700 |
2025/5/8 |
951 |
974 |
946 |
968 |
-0.41% |
161,100 |
2025/5/7 |
961 |
982 |
956 |
972 |
+1.46% |
309,500 |
2025/5/2 |
951 |
961 |
941 |
958 |
+0.74% |
254,100 |
2025/5/1 |
935 |
968 |
935 |
951 |
+2.15% |
298,900 |
2025/4/30 |
907 |
938 |
907 |
931 |
+2.65% |
226,400 |
2025/4/28 |
894 |
909 |
894 |
907 |
+1.23% |
114,200 |
2025/4/25 |
900 |
913 |
886 |
896 |
-0.44% |
144,200 |
2025/4/24 |
900 |
909 |
890 |
900 |
+0.56% |
116,100 |
2025/4/23 |
900 |
900 |
881 |
895 |
+0.34% |
144,500 |
2025/4/22 |
900 |
900 |
872 |
892 |
-0.34% |
159,800 |
2025/4/21 |
886 |
900 |
875 |
895 |
+1.02% |
173,200 |
2025/4/18 |
850 |
886 |
844 |
886 |
+4.98% |
194,600 |
2025/4/17 |
836 |
844 |
822 |
844 |
+2.30% |
84,600 |
2025/4/16 |
836 |
839 |
818 |
825 |
-0.48% |
167,800 |
2025/4/15 |
822 |
846 |
817 |
829 |
+0.73% |
171,800 |
2025/4/14 |
815 |
832 |
810 |
823 |
+2.88% |
195,900 |
2025/4/11 |
755 |
802 |
741 |
800 |
+1.27% |
277,500 |
2025/4/10 |
775 |
790 |
768 |
790 |
+14.49% |
371,900 |
2025/4/9 |
738 |
739 |
679 |
690 |
-10.16% |
688,100 |
2025/4/8 |
751 |
781 |
739 |
768 |
+8.02% |
743,900 |
2025/4/7 |
696 |
755 |
696 |
711 |
-11.24% |
571,300 |
2025/4/4 |
812 |
817 |
773 |
801 |
-4.87% |
427,200 |
2025/4/3 |
831 |
850 |
827 |
842 |
-2.77% |
285,200 |
2025/4/2 |
850 |
867 |
837 |
866 |
+2.97% |
171,500 |
2025/4/1 |
862 |
872 |
835 |
841 |
-3.89% |
383,000 |
2025/3/31 |
894 |
897 |
862 |
875 |
-3.74% |
340,000 |
2025/3/28 |
907 |
917 |
897 |
909 |
+0.33% |
312,000 |
2025/3/27 |
883 |
906 |
882 |
906 |
+1.12% |
317,600 |
2025/3/26 |
911 |
938 |
886 |
896 |
-0.33% |
311,900 |
2025/3/25 |
913 |
920 |
893 |
899 |
-1.53% |
464,600 |
2025/3/24 |
895 |
931 |
893 |
913 |
+5.55% |
617,100 |
2025/3/21 |
839 |
865 |
839 |
865 |
+4.72% |
312,600 |
2025/3/19 |
835 |
848 |
821 |
826 |
-1.67% |
253,000 |
2025/3/18 |
815 |
855 |
815 |
840 |
+3.96% |
476,700 |
2025/3/17 |
820 |
845 |
808 |
808 |
+2.93% |
641,300 |
2025/3/14 |
779 |
790 |
772 |
785 |
+0.77% |
336,600 |
2025/3/13 |
765 |
784 |
763 |
779 |
+2.37% |
295,800 |
2025/3/12 |
718 |
773 |
718 |
761 |
+3.82% |
405,700 |
2025/3/11 |
718 |
733 |
705 |
733 |
-2.01% |
457,400 |
2025/3/10 |
742 |
755 |
737 |
748 |
+0.54% |
231,600 |
2025/3/7 |
759 |
762 |
730 |
744 |
-1.46% |
284,700 |
2025/3/6 |
748 |
766 |
746 |
755 |
+3.00% |
272,700 |
2025/3/5 |
735 |
735 |
710 |
733 |
+1.10% |
261,000 |
2025/3/4 |
758 |
758 |
711 |
725 |
-6.21% |
488,800 |
2025/3/3 |
750 |
778 |
735 |
773 |
+2.52% |
445,400 |
2025/2/28 |
740 |
780 |
740 |
754 |
+2.31% |
528,900 |
2025/2/27 |
758 |
771 |
737 |
737 |
-3.41% |
284,200 |
2025/2/26 |
760 |
764 |
745 |
763 |
+1.46% |
264,600 |
2025/2/25 |
760 |
772 |
742 |
752 |
-3.22% |
460,100 |
2025/2/21 |
792 |
809 |
774 |
777 |
-1.77% |
334,200 |
2025/2/20 |
806 |
842 |
791 |
791 |
-0.88% |
500,900 |
2025/2/19 |
788 |
807 |
782 |
798 |
+1.27% |
435,400 |
2025/2/18 |
818 |
827 |
785 |
788 |
-4.25% |
811,800 |
2025/2/17 |
871 |
885 |
816 |
823 |
-11.60% |
1,073,700 |
2025/2/14 |
947 |
960 |
919 |
931 |
-0.64% |
407,900 |
2025/2/13 |
934 |
951 |
921 |
937 |
+1.85% |
326,900 |
2025/2/12 |
919 |
926 |
906 |
920 |
+1.10% |
203,700 |
2025/2/10 |
875 |
918 |
873 |
910 |
+4.48% |
298,200 |
2025/2/7 |
878 |
888 |
855 |
871 |
-0.68% |
295,200 |
2025/2/6 |
873 |
893 |
870 |
877 |
-0.45% |
225,900 |
2025/2/5 |
868 |
881 |
862 |
881 |
+1.03% |
193,900 |
2025/2/4 |
886 |
886 |
861 |
872 |
+0.11% |
225,300 |
2025/2/3 |
892 |
892 |
871 |
871 |
-2.90% |
251,600 |
|