日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
2,435 |
2,450 |
2,417 |
2,444 |
+0.37% |
6,400 |
2025/7/31 |
2,451 |
2,485 |
2,400 |
2,435 |
-0.65% |
7,000 |
2025/7/30 |
2,382 |
2,495 |
2,380 |
2,451 |
+1.41% |
8,400 |
2025/7/29 |
2,540 |
2,548 |
2,417 |
2,417 |
-4.81% |
10,600 |
2025/7/28 |
2,498 |
2,665 |
2,451 |
2,539 |
+0.59% |
20,500 |
2025/7/25 |
2,595 |
2,595 |
2,503 |
2,524 |
-2.92% |
15,500 |
2025/7/24 |
2,780 |
2,780 |
2,535 |
2,600 |
-9.72% |
56,100 |
2025/7/23 |
3,100 |
3,500 |
2,880 |
2,880 |
-4.95% |
74,500 |
2025/7/22 |
3,295 |
3,990 |
2,880 |
3,030 |
-8.32% |
199,600 |
2025/7/18 |
2,812 |
3,305 |
2,332 |
3,305 |
+17.70% |
280,400 |
2025/7/17 |
2,300 |
2,808 |
2,225 |
2,808 |
+21.66% |
90,600 |
2025/7/16 |
2,317 |
2,330 |
2,062 |
2,308 |
-1.54% |
52,800 |
2025/7/15 |
1,985 |
2,374 |
1,771 |
2,344 |
+18.32% |
91,500 |
2025/7/14 |
1,701 |
1,981 |
1,691 |
1,981 |
+16.60% |
27,300 |
2025/7/11 |
1,654 |
1,703 |
1,654 |
1,699 |
+3.16% |
9,200 |
2025/7/10 |
1,647 |
1,659 |
1,637 |
1,647 |
+0.73% |
5,600 |
2025/7/9 |
1,630 |
1,648 |
1,617 |
1,635 |
-2.10% |
12,100 |
2025/7/8 |
1,749 |
1,790 |
1,627 |
1,670 |
+7.81% |
79,700 |
2025/7/7 |
1,571 |
1,571 |
1,529 |
1,549 |
+1.51% |
7,000 |
2025/7/4 |
1,533 |
1,539 |
1,526 |
1,526 |
-0.46% |
900 |
2025/7/3 |
1,551 |
1,551 |
1,533 |
1,533 |
-1.16% |
1,100 |
2025/7/2 |
1,570 |
1,570 |
1,551 |
1,551 |
-1.46% |
1,400 |
2025/7/1 |
1,585 |
1,585 |
1,572 |
1,574 |
-0.69% |
1,700 |
2025/6/30 |
1,598 |
1,598 |
1,580 |
1,585 |
+0.70% |
800 |
2025/6/27 |
1,577 |
1,578 |
1,571 |
1,574 |
+0.83% |
400 |
2025/6/26 |
1,562 |
1,562 |
1,561 |
1,561 |
+0.00% |
500 |
2025/6/25 |
1,588 |
1,588 |
1,561 |
1,561 |
-2.07% |
1,700 |
2025/6/24 |
1,575 |
1,594 |
1,555 |
1,594 |
+0.00% |
1,500 |
2025/6/23 |
1,599 |
1,599 |
1,570 |
1,594 |
+1.21% |
1,300 |
2025/6/20 |
1,555 |
1,589 |
1,555 |
1,575 |
+1.48% |
1,100 |
2025/6/19 |
1,588 |
1,588 |
1,551 |
1,552 |
-1.15% |
1,500 |
2025/6/18 |
1,602 |
1,625 |
1,570 |
1,570 |
-1.57% |
6,400 |
2025/6/17 |
1,580 |
1,595 |
1,580 |
1,595 |
+0.00% |
800 |
2025/6/16 |
1,598 |
1,598 |
1,536 |
1,595 |
-0.19% |
3,900 |
2025/6/13 |
1,585 |
1,598 |
1,531 |
1,598 |
+0.69% |
2,800 |
2025/6/12 |
1,587 |
1,587 |
1,587 |
1,587 |
+0.00% |
300 |
2025/6/11 |
1,595 |
1,595 |
1,586 |
1,587 |
-0.50% |
1,700 |
2025/6/10 |
1,563 |
1,595 |
1,563 |
1,595 |
+2.24% |
1,700 |
2025/6/9 |
1,546 |
1,560 |
1,534 |
1,560 |
+0.84% |
1,900 |
2025/6/6 |
1,522 |
1,547 |
1,515 |
1,547 |
+1.71% |
2,400 |
2025/6/5 |
1,544 |
1,559 |
1,521 |
1,521 |
-1.68% |
3,900 |
2025/6/4 |
1,566 |
1,566 |
1,530 |
1,547 |
-2.03% |
2,200 |
2025/6/3 |
1,557 |
1,579 |
1,557 |
1,579 |
+1.48% |
2,500 |
2025/6/2 |
1,541 |
1,556 |
1,516 |
1,556 |
+1.50% |
3,600 |
2025/5/30 |
1,507 |
1,533 |
1,507 |
1,533 |
+2.00% |
1,800 |
2025/5/29 |
1,494 |
1,525 |
1,494 |
1,503 |
-2.02% |
3,400 |
2025/5/28 |
1,460 |
1,574 |
1,460 |
1,534 |
+5.36% |
21,800 |
2025/5/27 |
1,485 |
1,485 |
1,456 |
1,456 |
-1.95% |
400 |
2025/5/26 |
1,471 |
1,490 |
1,450 |
1,485 |
+0.95% |
2,600 |
2025/5/23 |
1,500 |
1,500 |
1,470 |
1,471 |
-2.39% |
1,600 |
2025/5/22 |
1,502 |
1,507 |
1,502 |
1,507 |
-0.33% |
1,300 |
2025/5/21 |
1,525 |
1,543 |
1,512 |
1,512 |
+1.07% |
1,500 |
2025/5/20 |
1,550 |
1,550 |
1,496 |
1,496 |
-1.84% |
1,800 |
2025/5/19 |
1,524 |
1,525 |
1,509 |
1,524 |
+0.00% |
1,500 |
2025/5/16 |
1,567 |
1,600 |
1,501 |
1,524 |
-0.20% |
8,000 |
2025/5/15 |
1,529 |
1,560 |
1,502 |
1,527 |
+0.53% |
6,400 |
2025/5/14 |
1,514 |
1,729 |
1,450 |
1,519 |
+4.47% |
155,600 |
2025/5/13 |
1,435 |
1,737 |
1,422 |
1,454 |
+1.18% |
83,700 |
2025/5/12 |
1,425 |
1,439 |
1,424 |
1,437 |
+0.56% |
1,500 |
2025/5/9 |
1,410 |
1,429 |
1,388 |
1,429 |
+0.99% |
2,500 |
2025/5/8 |
1,403 |
1,418 |
1,391 |
1,415 |
+2.17% |
1,700 |
2025/5/7 |
1,425 |
1,546 |
1,385 |
1,385 |
-2.81% |
29,100 |
2025/5/2 |
1,430 |
1,490 |
1,402 |
1,425 |
-0.35% |
10,900 |
2025/5/1 |
1,470 |
1,586 |
1,423 |
1,430 |
-2.72% |
32,000 |
2025/4/30 |
1,473 |
1,474 |
1,442 |
1,470 |
+0.55% |
5,300 |
2025/4/28 |
1,542 |
1,550 |
1,442 |
1,462 |
-5.98% |
6,100 |
2025/4/25 |
1,545 |
1,790 |
1,523 |
1,555 |
-0.06% |
22,500 |
2025/4/24 |
1,710 |
1,710 |
1,520 |
1,556 |
-4.54% |
17,000 |
2025/4/23 |
1,400 |
1,677 |
1,400 |
1,630 |
+16.76% |
72,100 |
2025/4/22 |
1,452 |
1,452 |
1,345 |
1,396 |
-4.64% |
10,200 |
2025/4/21 |
1,399 |
1,590 |
1,341 |
1,464 |
+4.57% |
18,900 |
2025/4/18 |
1,381 |
1,544 |
1,381 |
1,400 |
+2.87% |
14,700 |
2025/4/17 |
1,361 |
1,361 |
1,361 |
1,361 |
+0.07% |
100 |
2025/4/16 |
1,385 |
1,385 |
1,341 |
1,360 |
-3.89% |
1,300 |
2025/4/15 |
1,354 |
1,415 |
1,354 |
1,415 |
+4.74% |
400 |
2025/4/14 |
1,400 |
1,400 |
1,345 |
1,351 |
+0.60% |
3,700 |
2025/4/11 |
1,430 |
1,449 |
1,343 |
1,343 |
-6.08% |
1,700 |
2025/4/10 |
1,412 |
1,430 |
1,390 |
1,430 |
+1.42% |
3,000 |
2025/4/9 |
1,290 |
1,430 |
1,290 |
1,410 |
+10.94% |
6,200 |
2025/4/8 |
1,223 |
1,271 |
1,223 |
1,271 |
+9.29% |
1,600 |
2025/4/7 |
1,355 |
1,355 |
1,163 |
1,163 |
-19.52% |
4,900 |
2025/4/4 |
1,445 |
1,445 |
1,415 |
1,445 |
+0.00% |
600 |
2025/4/3 |
1,460 |
1,460 |
1,438 |
1,445 |
-3.67% |
800 |
2025/4/2 |
1,500 |
1,500 |
1,499 |
1,500 |
+0.00% |
500 |
2025/4/1 |
1,500 |
1,520 |
1,500 |
1,500 |
-3.10% |
500 |
2025/3/31 |
1,451 |
1,550 |
1,450 |
1,548 |
+5.95% |
5,400 |
2025/3/28 |
1,461 |
1,461 |
1,461 |
1,461 |
-0.75% |
100 |
2025/3/27 |
1,462 |
1,472 |
1,462 |
1,472 |
+0.68% |
400 |
2025/3/26 |
1,496 |
1,496 |
1,461 |
1,462 |
-0.27% |
1,300 |
2025/3/25 |
1,450 |
1,539 |
1,420 |
1,466 |
+1.10% |
3,700 |
2025/3/24 |
1,430 |
1,450 |
1,410 |
1,450 |
+1.97% |
3,200 |
2025/3/21 |
1,485 |
1,485 |
1,422 |
1,422 |
-4.24% |
4,500 |
2025/3/19 |
1,480 |
1,485 |
1,480 |
1,485 |
+0.41% |
300 |
2025/3/18 |
1,454 |
1,479 |
1,454 |
1,479 |
+0.00% |
1,100 |
2025/3/17 |
1,455 |
1,490 |
1,450 |
1,479 |
+1.65% |
2,400 |
2025/3/14 |
1,452 |
1,456 |
1,450 |
1,455 |
-1.02% |
1,100 |
2025/3/13 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.00% |
100 |
2025/3/12 |
1,470 |
1,470 |
1,470 |
1,470 |
+0.00% |
100 |
2025/3/11 |
1,468 |
1,477 |
1,452 |
1,470 |
-0.47% |
2,300 |
2025/3/10 |
1,469 |
1,485 |
1,469 |
1,477 |
+0.27% |
600 |
2025/3/7 |
1,472 |
1,473 |
1,470 |
1,473 |
+0.20% |
2,400 |
2025/3/5 |
1,471 |
1,471 |
1,470 |
1,470 |
-0.07% |
500 |
2025/3/4 |
1,495 |
1,495 |
1,471 |
1,471 |
-1.61% |
500 |
2025/3/3 |
1,507 |
1,508 |
1,495 |
1,495 |
-0.66% |
400 |
2025/2/28 |
1,500 |
1,510 |
1,500 |
1,505 |
+0.33% |
800 |
2025/2/27 |
1,480 |
1,500 |
1,480 |
1,500 |
+1.28% |
600 |
2025/2/26 |
1,486 |
1,486 |
1,480 |
1,481 |
-0.60% |
1,500 |
2025/2/25 |
1,495 |
1,495 |
1,490 |
1,490 |
-0.07% |
200 |
2025/2/21 |
1,491 |
1,491 |
1,491 |
1,491 |
+0.34% |
100 |
2025/2/20 |
1,490 |
1,490 |
1,486 |
1,486 |
-0.07% |
400 |
2025/2/19 |
1,487 |
1,487 |
1,487 |
1,487 |
-0.13% |
200 |
2025/2/18 |
1,490 |
1,490 |
1,489 |
1,489 |
+0.34% |
200 |
2025/2/17 |
1,502 |
1,502 |
1,484 |
1,484 |
-2.05% |
400 |
2025/2/14 |
1,515 |
1,515 |
1,515 |
1,515 |
+2.02% |
100 |
2025/2/13 |
1,485 |
1,485 |
1,485 |
1,485 |
-1.13% |
100 |
2025/2/12 |
1,531 |
1,531 |
1,502 |
1,502 |
-1.89% |
300 |
2025/2/10 |
1,487 |
1,531 |
1,471 |
1,531 |
+2.96% |
1,900 |
2025/2/7 |
1,497 |
1,497 |
1,486 |
1,487 |
-1.59% |
700 |
2025/2/6 |
1,477 |
1,511 |
1,477 |
1,511 |
+1.61% |
500 |
2025/2/5 |
1,487 |
1,487 |
1,486 |
1,487 |
+0.13% |
500 |
2025/2/4 |
1,500 |
1,500 |
1,485 |
1,485 |
-1.00% |
700 |
2025/2/3 |
1,488 |
1,500 |
1,480 |
1,500 |
+1.35% |
700 |
2025/1/31 |
1,493 |
1,493 |
1,480 |
1,480 |
-3.46% |
1,400 |
|