日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,150 |
1,160 |
1,136 |
1,146 |
+0.44% |
4,400 |
2025/7/31 |
1,136 |
1,148 |
1,136 |
1,141 |
+0.26% |
1,400 |
2025/7/30 |
1,144 |
1,148 |
1,138 |
1,138 |
-0.18% |
3,000 |
2025/7/29 |
1,143 |
1,150 |
1,125 |
1,140 |
-1.47% |
4,800 |
2025/7/28 |
1,152 |
1,159 |
1,136 |
1,157 |
+2.66% |
5,100 |
2025/7/25 |
1,163 |
1,170 |
1,127 |
1,127 |
-1.14% |
12,400 |
2025/7/24 |
1,114 |
1,140 |
1,113 |
1,140 |
+2.98% |
7,900 |
2025/7/23 |
1,111 |
1,114 |
1,100 |
1,107 |
+0.73% |
7,900 |
2025/7/22 |
1,075 |
1,100 |
1,066 |
1,099 |
+5.17% |
9,100 |
2025/7/18 |
1,044 |
1,058 |
1,036 |
1,045 |
+0.87% |
3,800 |
2025/7/17 |
1,049 |
1,107 |
1,020 |
1,036 |
-0.96% |
27,200 |
2025/7/16 |
1,040 |
1,046 |
1,038 |
1,046 |
+0.58% |
4,300 |
2025/7/15 |
1,041 |
1,041 |
1,034 |
1,040 |
-0.29% |
2,600 |
2025/7/14 |
1,038 |
1,043 |
1,033 |
1,043 |
+0.68% |
3,700 |
2025/7/11 |
1,036 |
1,038 |
1,034 |
1,036 |
+0.00% |
2,200 |
2025/7/10 |
1,042 |
1,042 |
1,035 |
1,036 |
-0.58% |
2,700 |
2025/7/9 |
1,034 |
1,042 |
1,034 |
1,042 |
+0.58% |
2,200 |
2025/7/8 |
1,033 |
1,036 |
1,030 |
1,036 |
+0.29% |
2,700 |
2025/7/7 |
1,025 |
1,034 |
1,025 |
1,033 |
+0.78% |
1,900 |
2025/7/4 |
1,031 |
1,031 |
1,025 |
1,025 |
-0.39% |
1,100 |
2025/7/3 |
1,027 |
1,029 |
1,022 |
1,029 |
+0.19% |
1,800 |
2025/7/2 |
1,027 |
1,031 |
1,021 |
1,027 |
+0.00% |
4,100 |
2025/7/1 |
1,034 |
1,035 |
1,027 |
1,027 |
-0.68% |
3,200 |
2025/6/30 |
1,032 |
1,034 |
1,031 |
1,034 |
+1.27% |
5,200 |
2025/6/27 |
1,031 |
1,031 |
1,020 |
1,021 |
-0.20% |
5,800 |
2025/6/26 |
1,031 |
1,032 |
1,021 |
1,023 |
-0.68% |
6,100 |
2025/6/25 |
1,030 |
1,030 |
1,028 |
1,030 |
+0.00% |
2,600 |
2025/6/24 |
1,032 |
1,035 |
1,030 |
1,030 |
-0.19% |
2,600 |
2025/6/23 |
1,035 |
1,035 |
1,021 |
1,032 |
-0.10% |
5,600 |
2025/6/20 |
1,034 |
1,034 |
1,032 |
1,033 |
-0.29% |
1,600 |
2025/6/19 |
1,034 |
1,036 |
1,030 |
1,036 |
+0.29% |
5,000 |
2025/6/18 |
1,021 |
1,034 |
1,021 |
1,033 |
+1.37% |
6,400 |
2025/6/17 |
1,019 |
1,022 |
1,018 |
1,019 |
+0.20% |
2,600 |
2025/6/16 |
1,046 |
1,046 |
1,017 |
1,017 |
+0.10% |
6,300 |
2025/6/13 |
1,024 |
1,025 |
1,016 |
1,016 |
-0.78% |
2,000 |
2025/6/12 |
1,023 |
1,035 |
1,022 |
1,024 |
+0.10% |
1,900 |
2025/6/11 |
1,034 |
1,038 |
1,011 |
1,023 |
-0.97% |
7,100 |
2025/6/10 |
1,045 |
1,045 |
1,032 |
1,033 |
+0.00% |
5,800 |
2025/6/9 |
1,031 |
1,047 |
1,031 |
1,033 |
+0.29% |
2,100 |
2025/6/6 |
1,031 |
1,047 |
1,030 |
1,030 |
+0.00% |
4,700 |
2025/6/5 |
1,035 |
1,050 |
1,030 |
1,030 |
-0.87% |
6,800 |
2025/6/4 |
1,030 |
1,042 |
1,027 |
1,039 |
+1.27% |
3,800 |
2025/6/3 |
1,040 |
1,048 |
1,026 |
1,026 |
-0.87% |
8,900 |
2025/6/2 |
1,020 |
1,035 |
1,014 |
1,035 |
+1.47% |
8,800 |
2025/5/30 |
1,024 |
1,037 |
1,005 |
1,020 |
-2.11% |
7,900 |
2025/5/29 |
1,032 |
1,043 |
1,013 |
1,042 |
+1.17% |
12,500 |
2025/5/28 |
973 |
1,074 |
973 |
1,030 |
+5.86% |
56,600 |
2025/5/27 |
954 |
978 |
954 |
973 |
+1.99% |
9,600 |
2025/5/26 |
965 |
966 |
952 |
954 |
-1.14% |
8,800 |
2025/5/23 |
944 |
965 |
944 |
965 |
+2.22% |
5,600 |
2025/5/22 |
923 |
953 |
922 |
944 |
+1.83% |
15,500 |
2025/5/21 |
910 |
943 |
905 |
927 |
+0.54% |
17,400 |
2025/5/20 |
968 |
975 |
922 |
922 |
-4.75% |
28,700 |
2025/5/19 |
1,020 |
1,022 |
916 |
968 |
-0.41% |
143,800 |
2025/5/16 |
972 |
972 |
972 |
972 |
+18.25% |
5,100 |
2025/5/15 |
821 |
839 |
820 |
822 |
+1.99% |
4,600 |
2025/5/14 |
803 |
825 |
802 |
806 |
-1.47% |
4,000 |
2025/5/13 |
804 |
820 |
802 |
818 |
+2.12% |
1,900 |
2025/5/12 |
792 |
846 |
790 |
801 |
+1.14% |
4,000 |
2025/5/9 |
780 |
792 |
780 |
792 |
+1.41% |
700 |
2025/5/8 |
794 |
794 |
781 |
781 |
-1.64% |
300 |
2025/5/7 |
789 |
795 |
775 |
794 |
-0.13% |
2,700 |
2025/5/2 |
798 |
839 |
795 |
795 |
-0.50% |
3,400 |
2025/5/1 |
799 |
805 |
798 |
799 |
-0.87% |
600 |
2025/4/30 |
792 |
806 |
792 |
806 |
+1.77% |
300 |
2025/4/28 |
820 |
820 |
792 |
792 |
-2.34% |
4,100 |
2025/4/25 |
794 |
811 |
794 |
811 |
+2.27% |
600 |
2025/4/24 |
814 |
814 |
792 |
793 |
-2.34% |
4,100 |
2025/4/23 |
828 |
932 |
807 |
812 |
-1.93% |
86,700 |
2025/4/22 |
834 |
834 |
819 |
828 |
+1.10% |
3,500 |
2025/4/21 |
785 |
870 |
772 |
819 |
+4.33% |
20,300 |
2025/4/18 |
738 |
785 |
736 |
785 |
+4.67% |
2,000 |
2025/4/17 |
750 |
750 |
750 |
750 |
+2.74% |
500 |
2025/4/16 |
733 |
733 |
730 |
730 |
-0.54% |
500 |
2025/4/15 |
723 |
767 |
723 |
734 |
+1.66% |
1,300 |
2025/4/14 |
727 |
727 |
720 |
722 |
+0.98% |
700 |
2025/4/11 |
701 |
715 |
700 |
715 |
+1.85% |
800 |
2025/4/10 |
720 |
723 |
702 |
702 |
+8.00% |
4,000 |
2025/4/9 |
687 |
690 |
650 |
650 |
-7.80% |
8,300 |
2025/4/8 |
657 |
710 |
657 |
705 |
+11.90% |
2,000 |
2025/4/7 |
630 |
660 |
625 |
630 |
-14.29% |
9,900 |
2025/4/4 |
753 |
782 |
701 |
735 |
-5.16% |
5,900 |
2025/4/3 |
783 |
795 |
762 |
775 |
-3.97% |
2,100 |
2025/4/2 |
802 |
807 |
779 |
807 |
+0.37% |
4,800 |
2025/3/31 |
826 |
826 |
803 |
804 |
-1.11% |
2,300 |
2025/3/28 |
815 |
815 |
812 |
813 |
-0.25% |
600 |
2025/3/27 |
817 |
817 |
810 |
815 |
-0.24% |
2,400 |
2025/3/26 |
835 |
835 |
808 |
817 |
-0.37% |
8,500 |
2025/3/25 |
825 |
830 |
812 |
820 |
-0.85% |
1,800 |
2025/3/24 |
830 |
830 |
827 |
827 |
-0.36% |
700 |
2025/3/21 |
819 |
855 |
819 |
830 |
+1.34% |
4,500 |
2025/3/19 |
836 |
836 |
811 |
819 |
-1.92% |
3,600 |
2025/3/18 |
813 |
835 |
811 |
835 |
+2.96% |
4,200 |
2025/3/17 |
818 |
821 |
811 |
811 |
-0.12% |
1,300 |
2025/3/14 |
810 |
812 |
810 |
812 |
+0.25% |
1,000 |
2025/3/13 |
810 |
812 |
809 |
810 |
+0.75% |
1,300 |
2025/3/12 |
797 |
807 |
797 |
804 |
+1.01% |
1,300 |
2025/3/11 |
798 |
802 |
794 |
796 |
-0.25% |
2,700 |
2025/3/10 |
801 |
814 |
798 |
798 |
-0.25% |
1,400 |
2025/3/7 |
798 |
801 |
798 |
800 |
-0.12% |
1,900 |
2025/3/6 |
813 |
813 |
801 |
801 |
+0.00% |
2,500 |
2025/3/5 |
803 |
805 |
801 |
801 |
-0.50% |
3,500 |
2025/3/4 |
806 |
806 |
805 |
805 |
-1.59% |
2,000 |
2025/3/3 |
800 |
830 |
800 |
818 |
+1.61% |
4,600 |
2025/2/28 |
810 |
811 |
800 |
805 |
-1.59% |
2,300 |
2025/2/27 |
813 |
821 |
810 |
818 |
-0.12% |
4,900 |
2025/2/26 |
827 |
827 |
819 |
819 |
-0.85% |
2,500 |
2025/2/25 |
832 |
832 |
810 |
826 |
+0.73% |
2,300 |
2025/2/21 |
809 |
820 |
809 |
820 |
+0.00% |
1,100 |
2025/2/20 |
811 |
820 |
811 |
820 |
+0.24% |
2,500 |
2025/2/19 |
812 |
820 |
808 |
818 |
+0.49% |
4,600 |
2025/2/18 |
835 |
835 |
814 |
814 |
-1.33% |
3,500 |
2025/2/17 |
803 |
826 |
803 |
825 |
+2.74% |
5,500 |
2025/2/14 |
781 |
835 |
778 |
803 |
-10.88% |
28,300 |
2025/2/13 |
893 |
915 |
893 |
901 |
+0.45% |
8,000 |
2025/2/12 |
895 |
900 |
877 |
897 |
+0.79% |
5,900 |
2025/2/10 |
898 |
899 |
890 |
890 |
+0.00% |
2,600 |
2025/2/7 |
896 |
904 |
889 |
890 |
+0.79% |
4,600 |
2025/2/6 |
880 |
883 |
880 |
883 |
+0.46% |
300 |
2025/2/5 |
876 |
903 |
873 |
879 |
-0.79% |
1,600 |
2025/2/4 |
892 |
892 |
886 |
886 |
-0.23% |
1,900 |
2025/2/3 |
900 |
900 |
888 |
888 |
-1.44% |
1,900 |
2025/1/31 |
869 |
905 |
866 |
901 |
+2.85% |
2,700 |
|