| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,845 |
1,861 |
1,821 |
1,845 |
-0.38% |
108,300 |
| 2025/7/31 |
1,848 |
1,864 |
1,839 |
1,852 |
+0.16% |
61,900 |
| 2025/7/30 |
1,850 |
1,851 |
1,800 |
1,849 |
-0.27% |
105,300 |
| 2025/7/29 |
1,837 |
1,875 |
1,821 |
1,854 |
+0.22% |
83,400 |
| 2025/7/28 |
1,881 |
1,886 |
1,839 |
1,850 |
+0.27% |
88,800 |
| 2025/7/25 |
1,912 |
1,925 |
1,836 |
1,845 |
-3.10% |
220,500 |
| 2025/7/24 |
1,844 |
1,904 |
1,819 |
1,904 |
+3.53% |
224,500 |
| 2025/7/23 |
1,776 |
1,845 |
1,776 |
1,839 |
+3.61% |
123,900 |
| 2025/7/22 |
1,845 |
1,864 |
1,769 |
1,775 |
-1.66% |
273,300 |
| 2025/7/18 |
1,849 |
1,871 |
1,791 |
1,805 |
-0.28% |
113,600 |
| 2025/7/17 |
1,781 |
1,837 |
1,780 |
1,810 |
+1.34% |
205,900 |
| 2025/7/16 |
1,798 |
1,831 |
1,786 |
1,786 |
-1.54% |
118,700 |
| 2025/7/15 |
1,873 |
1,873 |
1,814 |
1,814 |
-2.89% |
153,600 |
| 2025/7/14 |
1,899 |
1,922 |
1,868 |
1,868 |
-2.81% |
113,800 |
| 2025/7/11 |
1,980 |
2,000 |
1,913 |
1,922 |
-2.19% |
128,800 |
| 2025/7/10 |
1,990 |
2,018 |
1,953 |
1,965 |
-0.71% |
104,300 |
| 2025/7/9 |
1,948 |
1,988 |
1,935 |
1,979 |
+1.75% |
99,400 |
| 2025/7/8 |
1,962 |
1,967 |
1,933 |
1,945 |
-0.92% |
67,800 |
| 2025/7/7 |
1,961 |
1,999 |
1,939 |
1,963 |
-0.10% |
70,400 |
| 2025/7/4 |
1,999 |
2,000 |
1,965 |
1,965 |
+0.31% |
92,800 |
| 2025/7/3 |
2,000 |
2,013 |
1,925 |
1,959 |
-1.61% |
194,500 |
| 2025/7/2 |
2,041 |
2,061 |
1,989 |
1,991 |
-3.35% |
197,700 |
| 2025/7/1 |
2,120 |
2,130 |
2,040 |
2,060 |
-3.78% |
171,500 |
| 2025/6/30 |
2,155 |
2,167 |
2,122 |
2,141 |
+0.66% |
87,500 |
| 2025/6/27 |
2,201 |
2,210 |
2,115 |
2,127 |
-3.23% |
177,500 |
| 2025/6/26 |
2,256 |
2,258 |
2,184 |
2,198 |
-3.26% |
136,900 |
| 2025/6/25 |
2,263 |
2,294 |
2,227 |
2,272 |
+1.79% |
114,700 |
| 2025/6/24 |
2,211 |
2,246 |
2,207 |
2,232 |
+1.50% |
66,100 |
| 2025/6/23 |
2,160 |
2,218 |
2,121 |
2,199 |
+1.38% |
105,400 |
| 2025/6/20 |
2,214 |
2,230 |
2,160 |
2,169 |
-2.34% |
74,800 |
| 2025/6/19 |
2,250 |
2,281 |
2,203 |
2,221 |
-1.68% |
98,300 |
| 2025/6/18 |
2,290 |
2,335 |
2,257 |
2,259 |
+0.04% |
201,100 |
| 2025/6/17 |
2,365 |
2,423 |
2,239 |
2,258 |
+1.94% |
445,400 |
| 2025/6/16 |
2,200 |
2,225 |
2,125 |
2,215 |
+0.59% |
182,800 |
| 2025/6/13 |
2,249 |
2,250 |
2,154 |
2,202 |
-1.39% |
117,400 |
| 2025/6/12 |
2,105 |
2,233 |
2,102 |
2,233 |
+6.43% |
191,300 |
| 2025/6/11 |
2,085 |
2,098 |
2,060 |
2,098 |
+1.11% |
98,900 |
| 2025/6/10 |
2,154 |
2,154 |
2,061 |
2,075 |
-3.76% |
235,800 |
| 2025/6/9 |
2,158 |
2,193 |
2,116 |
2,156 |
-0.09% |
162,900 |
| 2025/6/6 |
2,124 |
2,202 |
2,120 |
2,158 |
+0.19% |
184,400 |
| 2025/6/5 |
2,151 |
2,192 |
2,148 |
2,154 |
+0.05% |
128,100 |
| 2025/6/4 |
2,207 |
2,244 |
2,133 |
2,153 |
-2.84% |
223,100 |
| 2025/6/3 |
2,185 |
2,224 |
2,170 |
2,216 |
+0.91% |
147,700 |
| 2025/6/2 |
2,190 |
2,224 |
2,166 |
2,196 |
+0.97% |
208,300 |
| 2025/5/30 |
2,110 |
2,208 |
2,104 |
2,175 |
+2.59% |
233,800 |
| 2025/5/29 |
2,080 |
2,190 |
2,075 |
2,120 |
+2.71% |
337,200 |
| 2025/5/28 |
2,042 |
2,115 |
2,018 |
2,064 |
+0.93% |
189,200 |
| 2025/5/27 |
1,984 |
2,050 |
1,968 |
2,045 |
+3.13% |
209,500 |
| 2025/5/26 |
2,061 |
2,080 |
1,983 |
1,983 |
-3.83% |
213,700 |
| 2025/5/23 |
2,055 |
2,071 |
1,997 |
2,062 |
+1.23% |
221,700 |
| 2025/5/22 |
2,035 |
2,092 |
2,015 |
2,037 |
-0.34% |
276,500 |
| 2025/5/21 |
2,070 |
2,086 |
2,026 |
2,044 |
-1.30% |
253,200 |
| 2025/5/20 |
1,974 |
2,100 |
1,965 |
2,071 |
+3.97% |
396,300 |
| 2025/5/19 |
2,062 |
2,089 |
1,956 |
1,992 |
-4.78% |
759,100 |
| 2025/5/16 |
1,915 |
2,092 |
1,881 |
2,092 |
+7.01% |
773,100 |
| 2025/5/15 |
1,862 |
2,015 |
1,845 |
1,955 |
+0.67% |
1,360,400 |
| 2025/5/14 |
1,731 |
1,942 |
1,663 |
1,942 |
+25.94% |
2,608,700 |
| 2025/5/13 |
1,265 |
1,542 |
1,249 |
1,542 |
+24.15% |
215,400 |
| 2025/5/12 |
1,277 |
1,282 |
1,238 |
1,242 |
-1.90% |
133,800 |
| 2025/5/9 |
1,256 |
1,276 |
1,254 |
1,266 |
+0.88% |
31,700 |
| 2025/5/8 |
1,267 |
1,268 |
1,249 |
1,255 |
-0.40% |
40,700 |
| 2025/5/7 |
1,250 |
1,266 |
1,243 |
1,260 |
+1.86% |
86,700 |
| 2025/5/2 |
1,246 |
1,253 |
1,212 |
1,237 |
-0.72% |
69,600 |
| 2025/5/1 |
1,267 |
1,267 |
1,244 |
1,246 |
-1.66% |
49,400 |
| 2025/4/30 |
1,250 |
1,277 |
1,231 |
1,267 |
+0.96% |
77,500 |
| 2025/4/28 |
1,242 |
1,261 |
1,242 |
1,255 |
+1.37% |
33,200 |
| 2025/4/25 |
1,235 |
1,251 |
1,230 |
1,238 |
+2.23% |
48,400 |
| 2025/4/24 |
1,236 |
1,238 |
1,207 |
1,211 |
-1.22% |
64,500 |
| 2025/4/23 |
1,244 |
1,250 |
1,213 |
1,226 |
+0.57% |
62,100 |
| 2025/4/22 |
1,207 |
1,228 |
1,187 |
1,219 |
+1.33% |
65,300 |
| 2025/4/21 |
1,194 |
1,214 |
1,190 |
1,203 |
+0.25% |
50,900 |
| 2025/4/18 |
1,140 |
1,202 |
1,139 |
1,200 |
+5.08% |
78,300 |
| 2025/4/17 |
1,162 |
1,168 |
1,132 |
1,142 |
-1.72% |
94,300 |
| 2025/4/16 |
1,159 |
1,173 |
1,150 |
1,162 |
+0.17% |
44,800 |
| 2025/4/15 |
1,167 |
1,172 |
1,157 |
1,160 |
-0.60% |
31,200 |
| 2025/4/14 |
1,189 |
1,199 |
1,164 |
1,167 |
-2.10% |
64,000 |
| 2025/4/11 |
1,105 |
1,192 |
1,099 |
1,192 |
+3.92% |
78,500 |
| 2025/4/10 |
1,140 |
1,153 |
1,105 |
1,147 |
+7.70% |
82,500 |
| 2025/4/9 |
1,089 |
1,096 |
1,042 |
1,065 |
-4.83% |
94,400 |
| 2025/4/8 |
1,070 |
1,124 |
1,058 |
1,119 |
+9.71% |
90,400 |
| 2025/4/7 |
1,030 |
1,064 |
1,000 |
1,020 |
-8.68% |
236,400 |
| 2025/4/4 |
1,143 |
1,160 |
1,080 |
1,117 |
-4.77% |
159,500 |
| 2025/4/3 |
1,141 |
1,185 |
1,130 |
1,173 |
-1.18% |
91,000 |
| 2025/4/2 |
1,209 |
1,212 |
1,182 |
1,187 |
-1.82% |
47,900 |
| 2025/4/1 |
1,222 |
1,227 |
1,204 |
1,209 |
-0.25% |
55,200 |
| 2025/3/31 |
1,240 |
1,240 |
1,212 |
1,212 |
-2.88% |
92,300 |
| 2025/3/28 |
1,246 |
1,263 |
1,246 |
1,248 |
-0.95% |
38,700 |
| 2025/3/27 |
1,237 |
1,260 |
1,235 |
1,260 |
+0.56% |
40,700 |
| 2025/3/26 |
1,240 |
1,254 |
1,235 |
1,253 |
+0.56% |
31,700 |
| 2025/3/25 |
1,255 |
1,255 |
1,234 |
1,246 |
-0.40% |
49,300 |
| 2025/3/24 |
1,240 |
1,267 |
1,233 |
1,251 |
+1.13% |
82,600 |
| 2025/3/21 |
1,224 |
1,238 |
1,221 |
1,237 |
+1.64% |
61,300 |
| 2025/3/19 |
1,215 |
1,244 |
1,211 |
1,217 |
+2.70% |
88,000 |
| 2025/3/18 |
1,200 |
1,216 |
1,185 |
1,185 |
-0.84% |
76,900 |
| 2025/3/17 |
1,203 |
1,220 |
1,184 |
1,195 |
-0.42% |
66,300 |
| 2025/3/14 |
1,185 |
1,200 |
1,169 |
1,200 |
+0.33% |
94,000 |
| 2025/3/13 |
1,218 |
1,224 |
1,192 |
1,196 |
-0.33% |
118,500 |
| 2025/3/12 |
1,164 |
1,215 |
1,156 |
1,200 |
+2.39% |
189,500 |
| 2025/3/11 |
1,128 |
1,180 |
1,125 |
1,172 |
+2.54% |
173,700 |
| 2025/3/10 |
1,104 |
1,145 |
1,097 |
1,143 |
+3.81% |
102,900 |
| 2025/3/7 |
1,109 |
1,113 |
1,095 |
1,101 |
-1.87% |
127,200 |
| 2025/3/6 |
1,129 |
1,131 |
1,103 |
1,122 |
-1.41% |
117,800 |
| 2025/3/5 |
1,119 |
1,146 |
1,104 |
1,138 |
+1.88% |
78,900 |
| 2025/3/4 |
1,121 |
1,126 |
1,100 |
1,117 |
-1.24% |
166,100 |
| 2025/3/3 |
1,170 |
1,180 |
1,131 |
1,131 |
-0.88% |
197,300 |
| 2025/2/28 |
1,151 |
1,170 |
1,127 |
1,141 |
-1.21% |
83,700 |
| 2025/2/27 |
1,155 |
1,170 |
1,140 |
1,155 |
-0.09% |
62,500 |
| 2025/2/26 |
1,140 |
1,172 |
1,139 |
1,156 |
+0.52% |
60,000 |
| 2025/2/25 |
1,128 |
1,170 |
1,128 |
1,150 |
+0.97% |
84,600 |
| 2025/2/21 |
1,160 |
1,173 |
1,134 |
1,139 |
-2.65% |
109,600 |
| 2025/2/20 |
1,158 |
1,183 |
1,154 |
1,170 |
+0.52% |
69,000 |
| 2025/2/19 |
1,168 |
1,188 |
1,156 |
1,164 |
-1.77% |
95,700 |
| 2025/2/18 |
1,171 |
1,187 |
1,165 |
1,185 |
+1.28% |
76,800 |
| 2025/2/17 |
1,200 |
1,201 |
1,168 |
1,170 |
-3.39% |
194,100 |
| 2025/2/14 |
1,250 |
1,250 |
1,205 |
1,211 |
-3.20% |
120,500 |
| 2025/2/13 |
1,257 |
1,259 |
1,232 |
1,251 |
+0.64% |
69,800 |
| 2025/2/12 |
1,270 |
1,283 |
1,241 |
1,243 |
-1.43% |
141,200 |
| 2025/2/10 |
1,253 |
1,273 |
1,221 |
1,261 |
+0.32% |
176,800 |
| 2025/2/7 |
1,409 |
1,436 |
1,236 |
1,257 |
-11.60% |
440,100 |
| 2025/2/6 |
1,390 |
1,423 |
1,390 |
1,422 |
+0.92% |
63,200 |
| 2025/2/5 |
1,390 |
1,414 |
1,379 |
1,409 |
+1.37% |
77,100 |
| 2025/2/4 |
1,368 |
1,399 |
1,349 |
1,390 |
+3.81% |
82,700 |
| 2025/2/3 |
1,372 |
1,372 |
1,328 |
1,339 |
-4.36% |
172,100 |
|
