日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,872 |
1,872 |
1,843 |
1,853 |
-1.01% |
3,300 |
2025/7/31 |
1,856 |
1,878 |
1,856 |
1,872 |
+2.02% |
1,300 |
2025/7/30 |
1,888 |
1,890 |
1,835 |
1,835 |
-2.34% |
5,600 |
2025/7/29 |
1,877 |
1,879 |
1,867 |
1,879 |
+0.64% |
2,000 |
2025/7/28 |
1,847 |
1,879 |
1,842 |
1,867 |
+1.36% |
20,000 |
2025/7/25 |
1,821 |
1,842 |
1,821 |
1,842 |
+0.77% |
5,500 |
2025/7/24 |
1,803 |
1,829 |
1,800 |
1,828 |
+1.22% |
7,000 |
2025/7/23 |
1,808 |
1,810 |
1,806 |
1,806 |
+0.06% |
900 |
2025/7/22 |
1,780 |
1,823 |
1,780 |
1,805 |
+1.40% |
4,500 |
2025/7/18 |
1,807 |
1,808 |
1,780 |
1,780 |
-1.60% |
3,700 |
2025/7/17 |
1,788 |
1,809 |
1,780 |
1,809 |
+1.63% |
3,300 |
2025/7/16 |
1,779 |
1,795 |
1,762 |
1,780 |
+0.00% |
8,200 |
2025/7/15 |
1,807 |
1,815 |
1,758 |
1,780 |
-1.49% |
7,900 |
2025/7/14 |
1,773 |
1,808 |
1,770 |
1,807 |
+1.46% |
5,200 |
2025/7/11 |
1,787 |
1,793 |
1,780 |
1,781 |
-0.67% |
3,000 |
2025/7/10 |
1,817 |
1,817 |
1,790 |
1,793 |
-2.82% |
4,600 |
2025/7/9 |
1,823 |
1,845 |
1,818 |
1,845 |
+1.21% |
4,700 |
2025/7/8 |
1,819 |
1,823 |
1,793 |
1,823 |
+0.05% |
3,200 |
2025/7/7 |
1,791 |
1,824 |
1,786 |
1,822 |
+2.13% |
4,900 |
2025/7/4 |
1,761 |
1,800 |
1,742 |
1,784 |
+1.31% |
17,900 |
2025/7/3 |
1,815 |
1,818 |
1,761 |
1,761 |
-3.03% |
15,400 |
2025/7/2 |
1,826 |
1,835 |
1,811 |
1,816 |
-1.04% |
8,700 |
2025/7/1 |
1,864 |
1,867 |
1,824 |
1,835 |
-0.49% |
3,400 |
2025/6/30 |
1,820 |
1,848 |
1,803 |
1,844 |
+1.21% |
16,500 |
2025/6/27 |
1,829 |
1,875 |
1,803 |
1,822 |
-4.26% |
45,500 |
2025/6/26 |
1,880 |
1,924 |
1,832 |
1,903 |
+1.06% |
32,400 |
2025/6/25 |
1,927 |
1,927 |
1,852 |
1,883 |
-2.28% |
15,100 |
2025/6/24 |
1,940 |
1,949 |
1,893 |
1,927 |
-0.62% |
10,800 |
2025/6/23 |
1,969 |
1,969 |
1,912 |
1,939 |
-1.57% |
9,800 |
2025/6/20 |
1,975 |
1,985 |
1,931 |
1,970 |
-0.25% |
9,300 |
2025/6/19 |
1,980 |
1,980 |
1,928 |
1,975 |
+0.30% |
8,600 |
2025/6/18 |
1,940 |
1,974 |
1,940 |
1,969 |
+1.49% |
5,400 |
2025/6/17 |
1,947 |
1,957 |
1,908 |
1,940 |
+2.81% |
16,400 |
2025/6/16 |
1,871 |
1,898 |
1,855 |
1,887 |
+2.67% |
14,100 |
2025/6/13 |
1,851 |
1,859 |
1,837 |
1,838 |
-1.18% |
8,300 |
2025/6/12 |
1,845 |
1,865 |
1,829 |
1,860 |
+0.81% |
9,800 |
2025/6/11 |
1,827 |
1,845 |
1,827 |
1,845 |
+0.99% |
3,400 |
2025/6/10 |
1,822 |
1,842 |
1,822 |
1,827 |
+0.27% |
5,500 |
2025/6/9 |
1,827 |
1,848 |
1,822 |
1,822 |
-0.27% |
6,100 |
2025/6/6 |
1,833 |
1,870 |
1,821 |
1,827 |
-0.27% |
10,100 |
2025/6/5 |
1,821 |
1,840 |
1,817 |
1,832 |
+0.66% |
6,600 |
2025/6/4 |
1,836 |
1,864 |
1,818 |
1,820 |
-1.62% |
19,400 |
2025/6/3 |
1,866 |
1,887 |
1,847 |
1,850 |
+1.31% |
19,500 |
2025/6/2 |
1,894 |
1,920 |
1,813 |
1,826 |
-3.08% |
32,900 |
2025/5/30 |
1,862 |
1,888 |
1,852 |
1,884 |
+1.24% |
9,900 |
2025/5/29 |
1,834 |
1,876 |
1,834 |
1,861 |
+1.47% |
7,100 |
2025/5/28 |
1,830 |
1,838 |
1,817 |
1,834 |
+1.05% |
12,600 |
2025/5/27 |
1,815 |
1,821 |
1,779 |
1,815 |
+2.25% |
8,900 |
2025/5/26 |
1,798 |
1,798 |
1,768 |
1,775 |
+0.45% |
6,700 |
2025/5/23 |
1,792 |
1,792 |
1,765 |
1,767 |
-0.51% |
5,300 |
2025/5/22 |
1,780 |
1,800 |
1,751 |
1,776 |
-0.39% |
11,200 |
2025/5/21 |
1,852 |
1,859 |
1,766 |
1,783 |
-2.89% |
23,300 |
2025/5/20 |
1,818 |
1,863 |
1,808 |
1,836 |
+3.26% |
20,400 |
2025/5/19 |
1,759 |
1,788 |
1,759 |
1,778 |
+2.13% |
10,000 |
2025/5/16 |
1,743 |
1,760 |
1,721 |
1,741 |
-1.25% |
10,900 |
2025/5/15 |
1,650 |
1,776 |
1,650 |
1,763 |
+8.96% |
59,300 |
2025/5/14 |
1,625 |
1,632 |
1,605 |
1,618 |
-0.43% |
9,600 |
2025/5/13 |
1,630 |
1,634 |
1,622 |
1,625 |
+0.00% |
5,100 |
2025/5/12 |
1,630 |
1,649 |
1,625 |
1,625 |
-0.12% |
7,100 |
2025/5/9 |
1,614 |
1,646 |
1,614 |
1,627 |
+0.87% |
4,800 |
2025/5/8 |
1,627 |
1,656 |
1,612 |
1,613 |
+0.25% |
5,400 |
2025/5/7 |
1,613 |
1,628 |
1,609 |
1,609 |
+0.44% |
8,000 |
2025/5/2 |
1,605 |
1,619 |
1,590 |
1,602 |
-0.12% |
5,600 |
2025/5/1 |
1,603 |
1,635 |
1,603 |
1,604 |
+0.12% |
6,000 |
2025/4/30 |
1,596 |
1,633 |
1,596 |
1,602 |
+0.50% |
10,600 |
2025/4/28 |
1,607 |
1,619 |
1,594 |
1,594 |
-0.06% |
5,800 |
2025/4/25 |
1,594 |
1,612 |
1,587 |
1,595 |
-0.50% |
11,600 |
2025/4/24 |
1,613 |
1,613 |
1,582 |
1,603 |
+1.91% |
2,100 |
2025/4/23 |
1,620 |
1,620 |
1,560 |
1,573 |
-2.12% |
14,600 |
2025/4/22 |
1,603 |
1,618 |
1,597 |
1,607 |
-1.35% |
6,000 |
2025/4/21 |
1,603 |
1,640 |
1,602 |
1,629 |
+1.31% |
7,500 |
2025/4/18 |
1,634 |
1,634 |
1,580 |
1,608 |
-0.74% |
12,700 |
2025/4/17 |
1,602 |
1,620 |
1,577 |
1,620 |
+2.66% |
4,000 |
2025/4/16 |
1,589 |
1,675 |
1,559 |
1,578 |
-0.69% |
60,700 |
2025/4/15 |
1,547 |
1,595 |
1,547 |
1,589 |
+2.71% |
7,500 |
2025/4/14 |
1,546 |
1,577 |
1,543 |
1,547 |
+0.59% |
15,500 |
2025/4/11 |
1,482 |
1,579 |
1,480 |
1,538 |
+1.32% |
18,600 |
2025/4/10 |
1,600 |
1,607 |
1,516 |
1,518 |
+1.88% |
37,000 |
2025/4/9 |
1,453 |
1,505 |
1,453 |
1,490 |
-1.84% |
15,400 |
2025/4/8 |
1,508 |
1,527 |
1,465 |
1,518 |
+0.73% |
17,400 |
2025/4/7 |
1,440 |
1,527 |
1,435 |
1,507 |
-3.77% |
31,300 |
2025/4/4 |
1,576 |
1,576 |
1,502 |
1,566 |
-2.12% |
34,700 |
2025/4/3 |
1,590 |
1,625 |
1,587 |
1,600 |
-0.19% |
19,500 |
2025/4/2 |
1,610 |
1,622 |
1,603 |
1,603 |
-0.19% |
6,900 |
2025/4/1 |
1,617 |
1,637 |
1,605 |
1,606 |
-0.50% |
8,200 |
2025/3/31 |
1,640 |
1,641 |
1,613 |
1,614 |
-1.59% |
16,300 |
2025/3/28 |
1,606 |
1,640 |
1,606 |
1,640 |
+2.12% |
7,700 |
2025/3/27 |
1,610 |
1,628 |
1,604 |
1,606 |
-0.25% |
10,800 |
2025/3/26 |
1,623 |
1,643 |
1,609 |
1,610 |
-0.80% |
10,900 |
2025/3/25 |
1,641 |
1,647 |
1,603 |
1,623 |
-1.10% |
15,400 |
2025/3/24 |
1,674 |
1,682 |
1,624 |
1,641 |
+0.43% |
33,000 |
2025/3/21 |
1,630 |
1,650 |
1,576 |
1,634 |
+13.95% |
161,000 |
2025/3/19 |
1,440 |
1,449 |
1,434 |
1,434 |
+0.07% |
2,300 |
2025/3/18 |
1,434 |
1,446 |
1,421 |
1,433 |
+1.34% |
7,000 |
2025/3/17 |
1,435 |
1,445 |
1,399 |
1,414 |
-1.46% |
7,400 |
2025/3/14 |
1,457 |
1,466 |
1,435 |
1,435 |
+0.42% |
4,900 |
2025/3/13 |
1,447 |
1,450 |
1,424 |
1,429 |
+0.85% |
2,000 |
2025/3/12 |
1,410 |
1,440 |
1,410 |
1,417 |
+0.50% |
1,300 |
2025/3/11 |
1,421 |
1,445 |
1,410 |
1,410 |
-1.81% |
11,700 |
2025/3/10 |
1,477 |
1,477 |
1,435 |
1,436 |
-0.76% |
3,400 |
2025/3/7 |
1,421 |
1,447 |
1,421 |
1,447 |
+0.98% |
6,600 |
2025/3/6 |
1,455 |
1,461 |
1,425 |
1,433 |
+0.56% |
4,000 |
2025/3/5 |
1,461 |
1,461 |
1,420 |
1,425 |
-0.42% |
5,800 |
2025/3/4 |
1,463 |
1,466 |
1,419 |
1,431 |
-2.25% |
12,100 |
2025/3/3 |
1,461 |
1,465 |
1,460 |
1,464 |
+0.62% |
2,600 |
2025/2/28 |
1,485 |
1,500 |
1,451 |
1,455 |
-1.89% |
10,100 |
2025/2/27 |
1,506 |
1,507 |
1,483 |
1,483 |
-1.40% |
6,300 |
2025/2/26 |
1,514 |
1,516 |
1,487 |
1,504 |
-0.53% |
5,900 |
2025/2/25 |
1,528 |
1,546 |
1,503 |
1,512 |
-3.57% |
6,600 |
2025/2/21 |
1,573 |
1,573 |
1,506 |
1,568 |
-0.32% |
6,800 |
2025/2/20 |
1,535 |
1,610 |
1,515 |
1,573 |
+2.48% |
14,300 |
2025/2/19 |
1,530 |
1,540 |
1,512 |
1,535 |
+0.33% |
5,800 |
2025/2/18 |
1,538 |
1,538 |
1,510 |
1,530 |
-0.33% |
10,600 |
2025/2/17 |
1,481 |
1,537 |
1,481 |
1,535 |
+4.07% |
11,400 |
2025/2/14 |
1,550 |
1,550 |
1,465 |
1,475 |
-4.84% |
24,700 |
2025/2/13 |
1,539 |
1,565 |
1,445 |
1,550 |
-6.57% |
75,800 |
2025/2/12 |
1,638 |
1,660 |
1,612 |
1,659 |
+3.04% |
16,700 |
2025/2/10 |
1,570 |
1,610 |
1,570 |
1,610 |
+2.55% |
10,800 |
2025/2/7 |
1,528 |
1,570 |
1,528 |
1,570 |
+2.82% |
3,800 |
2025/2/6 |
1,536 |
1,568 |
1,519 |
1,527 |
-0.59% |
31,800 |
2025/2/5 |
1,561 |
1,561 |
1,520 |
1,536 |
-1.41% |
3,600 |
2025/2/4 |
1,584 |
1,584 |
1,555 |
1,558 |
-1.27% |
2,500 |
2025/2/3 |
1,560 |
1,579 |
1,555 |
1,578 |
+1.15% |
2,600 |
|