日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,676 |
1,684 |
1,666 |
1,666 |
-0.60% |
6,200 |
2025/7/31 |
1,671 |
1,684 |
1,671 |
1,676 |
-0.18% |
6,200 |
2025/7/30 |
1,685 |
1,685 |
1,674 |
1,679 |
-0.65% |
3,200 |
2025/7/29 |
1,692 |
1,697 |
1,681 |
1,690 |
-0.06% |
6,300 |
2025/7/28 |
1,691 |
1,693 |
1,682 |
1,691 |
+0.36% |
10,600 |
2025/7/25 |
1,678 |
1,685 |
1,677 |
1,685 |
+0.60% |
6,800 |
2025/7/24 |
1,650 |
1,675 |
1,650 |
1,675 |
+1.33% |
13,700 |
2025/7/23 |
1,646 |
1,660 |
1,646 |
1,653 |
-0.12% |
3,000 |
2025/7/22 |
1,659 |
1,666 |
1,644 |
1,655 |
+0.73% |
3,300 |
2025/7/18 |
1,668 |
1,668 |
1,643 |
1,643 |
-0.96% |
4,200 |
2025/7/17 |
1,656 |
1,666 |
1,653 |
1,659 |
+0.67% |
3,600 |
2025/7/16 |
1,655 |
1,657 |
1,645 |
1,648 |
+0.55% |
5,100 |
2025/7/15 |
1,650 |
1,650 |
1,635 |
1,639 |
-0.67% |
4,300 |
2025/7/14 |
1,642 |
1,650 |
1,642 |
1,650 |
+0.12% |
2,300 |
2025/7/11 |
1,653 |
1,662 |
1,648 |
1,648 |
-0.30% |
19,700 |
2025/7/10 |
1,659 |
1,669 |
1,643 |
1,653 |
-0.06% |
11,100 |
2025/7/9 |
1,652 |
1,654 |
1,627 |
1,654 |
+1.97% |
2,500 |
2025/7/8 |
1,627 |
1,664 |
1,622 |
1,622 |
-0.18% |
15,500 |
2025/7/7 |
1,616 |
1,625 |
1,616 |
1,625 |
+0.56% |
1,700 |
2025/7/4 |
1,619 |
1,619 |
1,616 |
1,616 |
-0.49% |
4,100 |
2025/7/3 |
1,633 |
1,647 |
1,620 |
1,624 |
-0.55% |
6,900 |
2025/7/2 |
1,660 |
1,660 |
1,633 |
1,633 |
-1.63% |
4,900 |
2025/7/1 |
1,645 |
1,668 |
1,638 |
1,660 |
+0.73% |
25,500 |
2025/6/30 |
1,656 |
1,657 |
1,613 |
1,648 |
+0.73% |
7,100 |
2025/6/27 |
1,627 |
1,689 |
1,607 |
1,636 |
+0.62% |
12,400 |
2025/6/26 |
1,576 |
1,629 |
1,560 |
1,626 |
+3.24% |
15,000 |
2025/6/25 |
1,539 |
1,575 |
1,535 |
1,575 |
+2.47% |
3,600 |
2025/6/24 |
1,544 |
1,553 |
1,531 |
1,537 |
-0.19% |
3,200 |
2025/6/23 |
1,550 |
1,550 |
1,530 |
1,540 |
-0.65% |
4,900 |
2025/6/20 |
1,570 |
1,570 |
1,521 |
1,550 |
-1.08% |
10,000 |
2025/6/19 |
1,565 |
1,571 |
1,560 |
1,567 |
+0.13% |
2,400 |
2025/6/18 |
1,560 |
1,571 |
1,560 |
1,565 |
+0.32% |
2,200 |
2025/6/17 |
1,560 |
1,563 |
1,550 |
1,560 |
+0.13% |
5,000 |
2025/6/16 |
1,568 |
1,568 |
1,552 |
1,558 |
-0.13% |
3,100 |
2025/6/13 |
1,566 |
1,566 |
1,552 |
1,560 |
+0.13% |
4,500 |
2025/6/12 |
1,560 |
1,560 |
1,554 |
1,558 |
+0.13% |
3,000 |
2025/6/11 |
1,554 |
1,557 |
1,552 |
1,556 |
+0.06% |
4,300 |
2025/6/10 |
1,555 |
1,559 |
1,552 |
1,555 |
-0.13% |
2,600 |
2025/6/9 |
1,555 |
1,561 |
1,551 |
1,557 |
+0.13% |
7,000 |
2025/6/6 |
1,557 |
1,568 |
1,554 |
1,555 |
-0.06% |
5,300 |
2025/6/5 |
1,570 |
1,570 |
1,553 |
1,556 |
-0.83% |
5,400 |
2025/6/4 |
1,575 |
1,577 |
1,551 |
1,569 |
+0.45% |
3,800 |
2025/6/3 |
1,552 |
1,573 |
1,552 |
1,562 |
+0.71% |
4,900 |
2025/6/2 |
1,550 |
1,555 |
1,541 |
1,551 |
+0.65% |
5,400 |
2025/5/30 |
1,543 |
1,547 |
1,540 |
1,541 |
+0.26% |
1,500 |
2025/5/29 |
1,552 |
1,554 |
1,537 |
1,537 |
+0.00% |
4,000 |
2025/5/28 |
1,536 |
1,549 |
1,536 |
1,537 |
+0.07% |
1,500 |
2025/5/27 |
1,525 |
1,536 |
1,525 |
1,536 |
+0.20% |
1,800 |
2025/5/26 |
1,541 |
1,544 |
1,522 |
1,533 |
+0.52% |
8,200 |
2025/5/23 |
1,528 |
1,538 |
1,525 |
1,525 |
-0.39% |
3,500 |
2025/5/22 |
1,531 |
1,545 |
1,521 |
1,531 |
-1.03% |
11,700 |
2025/5/21 |
1,532 |
1,555 |
1,532 |
1,547 |
+0.98% |
9,800 |
2025/5/20 |
1,567 |
1,567 |
1,532 |
1,532 |
-2.11% |
11,000 |
2025/5/19 |
1,570 |
1,570 |
1,551 |
1,565 |
-0.32% |
4,800 |
2025/5/16 |
1,557 |
1,570 |
1,531 |
1,570 |
+0.71% |
7,500 |
2025/5/15 |
1,548 |
1,568 |
1,543 |
1,559 |
-0.70% |
1,900 |
2025/5/14 |
1,560 |
1,570 |
1,540 |
1,570 |
+0.58% |
9,300 |
2025/5/13 |
1,545 |
1,570 |
1,541 |
1,561 |
+1.30% |
13,400 |
2025/5/12 |
1,539 |
1,554 |
1,539 |
1,541 |
+0.33% |
6,000 |
2025/5/9 |
1,538 |
1,538 |
1,515 |
1,536 |
+1.59% |
22,200 |
2025/5/8 |
1,561 |
1,564 |
1,500 |
1,512 |
-2.45% |
65,700 |
2025/5/7 |
1,519 |
1,558 |
1,518 |
1,550 |
+1.91% |
15,400 |
2025/5/2 |
1,504 |
1,525 |
1,500 |
1,521 |
+1.20% |
8,700 |
2025/5/1 |
1,527 |
1,531 |
1,503 |
1,503 |
-1.38% |
9,500 |
2025/4/30 |
1,527 |
1,532 |
1,516 |
1,524 |
-0.78% |
5,800 |
2025/4/28 |
1,559 |
1,559 |
1,526 |
1,536 |
-0.52% |
17,700 |
2025/4/25 |
1,509 |
1,545 |
1,502 |
1,544 |
+2.93% |
15,600 |
2025/4/24 |
1,471 |
1,504 |
1,465 |
1,500 |
+2.53% |
25,400 |
2025/4/23 |
1,444 |
1,474 |
1,425 |
1,463 |
+2.16% |
17,700 |
2025/4/22 |
1,405 |
1,432 |
1,405 |
1,432 |
+1.27% |
700 |
2025/4/21 |
1,420 |
1,426 |
1,413 |
1,414 |
-0.42% |
5,200 |
2025/4/18 |
1,407 |
1,433 |
1,407 |
1,420 |
+2.08% |
6,800 |
2025/4/17 |
1,393 |
1,411 |
1,387 |
1,391 |
+0.36% |
4,400 |
2025/4/16 |
1,413 |
1,413 |
1,385 |
1,386 |
-1.42% |
4,700 |
2025/4/15 |
1,413 |
1,413 |
1,380 |
1,406 |
+1.52% |
4,400 |
2025/4/14 |
1,400 |
1,400 |
1,361 |
1,385 |
+0.22% |
6,800 |
2025/4/11 |
1,350 |
1,408 |
1,350 |
1,382 |
+0.44% |
6,500 |
2025/4/10 |
1,423 |
1,423 |
1,366 |
1,376 |
+2.08% |
9,700 |
2025/4/9 |
1,320 |
1,349 |
1,315 |
1,348 |
-0.88% |
5,600 |
2025/4/8 |
1,337 |
1,380 |
1,328 |
1,360 |
+6.50% |
25,400 |
2025/4/7 |
1,192 |
1,327 |
1,192 |
1,277 |
-4.70% |
53,600 |
2025/4/4 |
1,409 |
1,423 |
1,330 |
1,340 |
-6.88% |
38,700 |
2025/4/3 |
1,430 |
1,454 |
1,426 |
1,439 |
-2.11% |
23,500 |
2025/4/2 |
1,484 |
1,484 |
1,470 |
1,470 |
-0.88% |
3,500 |
2025/4/1 |
1,480 |
1,485 |
1,469 |
1,483 |
+0.14% |
6,300 |
2025/3/31 |
1,475 |
1,486 |
1,470 |
1,481 |
-1.13% |
9,000 |
2025/3/28 |
1,508 |
1,508 |
1,485 |
1,498 |
-0.66% |
5,200 |
2025/3/27 |
1,513 |
1,513 |
1,499 |
1,508 |
-0.33% |
3,400 |
2025/3/26 |
1,498 |
1,515 |
1,496 |
1,513 |
+1.20% |
7,000 |
2025/3/25 |
1,496 |
1,498 |
1,485 |
1,495 |
+0.40% |
1,800 |
2025/3/24 |
1,496 |
1,497 |
1,470 |
1,489 |
-0.20% |
5,100 |
2025/3/21 |
1,476 |
1,493 |
1,476 |
1,492 |
+1.08% |
7,000 |
2025/3/19 |
1,479 |
1,488 |
1,471 |
1,476 |
-0.07% |
4,800 |
2025/3/18 |
1,478 |
1,485 |
1,475 |
1,477 |
+0.34% |
4,500 |
2025/3/17 |
1,462 |
1,474 |
1,457 |
1,472 |
+0.68% |
8,300 |
2025/3/14 |
1,456 |
1,474 |
1,456 |
1,462 |
-0.54% |
13,000 |
2025/3/13 |
1,467 |
1,476 |
1,466 |
1,470 |
+0.20% |
2,700 |
2025/3/12 |
1,460 |
1,472 |
1,460 |
1,467 |
-0.20% |
5,300 |
2025/3/11 |
1,472 |
1,483 |
1,461 |
1,470 |
-0.88% |
6,800 |
2025/3/10 |
1,487 |
1,493 |
1,483 |
1,483 |
-0.20% |
5,300 |
2025/3/7 |
1,495 |
1,495 |
1,486 |
1,486 |
-0.67% |
2,700 |
2025/3/6 |
1,508 |
1,512 |
1,496 |
1,496 |
-0.33% |
3,300 |
2025/3/5 |
1,503 |
1,503 |
1,487 |
1,501 |
-0.46% |
3,100 |
2025/3/4 |
1,490 |
1,508 |
1,482 |
1,508 |
+0.33% |
8,500 |
2025/3/3 |
1,508 |
1,508 |
1,497 |
1,503 |
+0.54% |
1,800 |
2025/2/28 |
1,500 |
1,500 |
1,490 |
1,495 |
-0.33% |
4,800 |
2025/2/27 |
1,500 |
1,505 |
1,496 |
1,500 |
+0.00% |
2,900 |
2025/2/26 |
1,517 |
1,517 |
1,494 |
1,500 |
-0.92% |
3,700 |
2025/2/25 |
1,512 |
1,524 |
1,507 |
1,514 |
-0.79% |
5,900 |
2025/2/21 |
1,528 |
1,529 |
1,518 |
1,526 |
+0.07% |
1,700 |
2025/2/20 |
1,492 |
1,528 |
1,492 |
1,525 |
+1.94% |
11,400 |
2025/2/19 |
1,495 |
1,500 |
1,493 |
1,496 |
+0.13% |
1,900 |
2025/2/18 |
1,508 |
1,508 |
1,492 |
1,494 |
-0.20% |
7,300 |
2025/2/17 |
1,505 |
1,507 |
1,495 |
1,497 |
-0.33% |
16,600 |
2025/2/14 |
1,529 |
1,533 |
1,499 |
1,502 |
-2.02% |
11,600 |
2025/2/13 |
1,513 |
1,545 |
1,513 |
1,533 |
+1.12% |
7,700 |
2025/2/12 |
1,513 |
1,529 |
1,506 |
1,516 |
-0.07% |
15,400 |
2025/2/10 |
1,524 |
1,528 |
1,510 |
1,517 |
-0.91% |
30,300 |
2025/2/7 |
1,537 |
1,573 |
1,508 |
1,531 |
+2.34% |
71,600 |
2025/2/6 |
1,448 |
1,605 |
1,445 |
1,496 |
+5.95% |
293,700 |
2025/2/5 |
1,393 |
1,421 |
1,390 |
1,412 |
+1.80% |
18,900 |
2025/2/4 |
1,381 |
1,389 |
1,380 |
1,387 |
+0.87% |
4,700 |
2025/2/3 |
1,377 |
1,386 |
1,373 |
1,375 |
-0.36% |
15,200 |
|