日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,603 |
1,610 |
1,590 |
1,601 |
-0.68% |
4,800 |
2025/7/31 |
1,619 |
1,619 |
1,600 |
1,612 |
+0.75% |
5,700 |
2025/7/30 |
1,594 |
1,608 |
1,593 |
1,600 |
+0.00% |
4,800 |
2025/7/29 |
1,606 |
1,628 |
1,597 |
1,600 |
-0.37% |
12,200 |
2025/7/28 |
1,591 |
1,609 |
1,573 |
1,606 |
+2.69% |
14,800 |
2025/7/25 |
1,573 |
1,586 |
1,554 |
1,564 |
+0.26% |
12,300 |
2025/7/24 |
1,573 |
1,585 |
1,551 |
1,560 |
-0.76% |
14,100 |
2025/7/23 |
1,582 |
1,585 |
1,551 |
1,572 |
+0.26% |
14,000 |
2025/7/22 |
1,550 |
1,571 |
1,550 |
1,568 |
+2.15% |
8,400 |
2025/7/18 |
1,551 |
1,564 |
1,521 |
1,535 |
-0.65% |
16,000 |
2025/7/17 |
1,556 |
1,578 |
1,540 |
1,545 |
-0.58% |
14,000 |
2025/7/16 |
1,545 |
1,558 |
1,536 |
1,554 |
+0.58% |
4,700 |
2025/7/15 |
1,555 |
1,557 |
1,531 |
1,545 |
-0.39% |
13,400 |
2025/7/14 |
1,563 |
1,563 |
1,550 |
1,551 |
-0.70% |
7,100 |
2025/7/11 |
1,548 |
1,562 |
1,548 |
1,562 |
-0.06% |
3,300 |
2025/7/10 |
1,559 |
1,564 |
1,548 |
1,563 |
+0.06% |
4,200 |
2025/7/9 |
1,562 |
1,565 |
1,550 |
1,562 |
+0.06% |
3,500 |
2025/7/8 |
1,539 |
1,565 |
1,539 |
1,561 |
+1.17% |
7,300 |
2025/7/7 |
1,530 |
1,544 |
1,530 |
1,543 |
+0.78% |
5,200 |
2025/7/4 |
1,533 |
1,538 |
1,529 |
1,531 |
-0.13% |
5,900 |
2025/7/3 |
1,550 |
1,552 |
1,530 |
1,533 |
-1.10% |
8,800 |
2025/7/2 |
1,562 |
1,562 |
1,550 |
1,550 |
-0.77% |
5,300 |
2025/7/1 |
1,563 |
1,563 |
1,555 |
1,562 |
-0.13% |
7,700 |
2025/6/30 |
1,587 |
1,592 |
1,555 |
1,564 |
-1.45% |
7,700 |
2025/6/27 |
1,592 |
1,600 |
1,580 |
1,587 |
+0.19% |
11,100 |
2025/6/26 |
1,572 |
1,591 |
1,572 |
1,584 |
+0.76% |
9,400 |
2025/6/25 |
1,555 |
1,582 |
1,551 |
1,572 |
+1.22% |
8,500 |
2025/6/24 |
1,549 |
1,563 |
1,549 |
1,553 |
+0.26% |
7,300 |
2025/6/23 |
1,566 |
1,566 |
1,548 |
1,549 |
-0.32% |
13,200 |
2025/6/20 |
1,575 |
1,575 |
1,551 |
1,554 |
-0.70% |
5,300 |
2025/6/19 |
1,576 |
1,590 |
1,563 |
1,565 |
-0.19% |
3,900 |
2025/6/18 |
1,575 |
1,589 |
1,568 |
1,568 |
-0.70% |
6,500 |
2025/6/17 |
1,567 |
1,579 |
1,562 |
1,579 |
+0.96% |
3,600 |
2025/6/16 |
1,530 |
1,579 |
1,530 |
1,564 |
+2.42% |
14,600 |
2025/6/13 |
1,566 |
1,567 |
1,527 |
1,527 |
-1.99% |
12,600 |
2025/6/12 |
1,572 |
1,572 |
1,552 |
1,558 |
+0.26% |
3,600 |
2025/6/11 |
1,559 |
1,564 |
1,554 |
1,554 |
-0.32% |
5,200 |
2025/6/10 |
1,574 |
1,574 |
1,554 |
1,559 |
+0.26% |
10,300 |
2025/6/9 |
1,560 |
1,566 |
1,545 |
1,555 |
+3.87% |
30,200 |
2025/6/6 |
1,508 |
1,508 |
1,496 |
1,497 |
-0.13% |
7,300 |
2025/6/5 |
1,491 |
1,499 |
1,491 |
1,499 |
+0.27% |
2,300 |
2025/6/4 |
1,486 |
1,499 |
1,486 |
1,495 |
+0.34% |
3,000 |
2025/6/3 |
1,502 |
1,503 |
1,485 |
1,490 |
-0.53% |
4,700 |
2025/6/2 |
1,498 |
1,504 |
1,498 |
1,498 |
+0.20% |
2,000 |
2025/5/30 |
1,511 |
1,513 |
1,490 |
1,495 |
-0.86% |
7,700 |
2025/5/29 |
1,527 |
1,527 |
1,508 |
1,508 |
-0.59% |
3,700 |
2025/5/28 |
1,525 |
1,530 |
1,517 |
1,517 |
-0.52% |
4,100 |
2025/5/27 |
1,515 |
1,526 |
1,515 |
1,525 |
+0.66% |
4,700 |
2025/5/26 |
1,505 |
1,529 |
1,505 |
1,515 |
+1.34% |
11,700 |
2025/5/23 |
1,496 |
1,500 |
1,487 |
1,495 |
+0.20% |
4,600 |
2025/5/22 |
1,473 |
1,492 |
1,470 |
1,492 |
+1.36% |
6,000 |
2025/5/21 |
1,480 |
1,492 |
1,472 |
1,472 |
-0.27% |
4,500 |
2025/5/20 |
1,486 |
1,490 |
1,474 |
1,476 |
-0.94% |
7,900 |
2025/5/19 |
1,514 |
1,514 |
1,488 |
1,490 |
-2.68% |
8,700 |
2025/5/16 |
1,483 |
1,533 |
1,473 |
1,531 |
+3.59% |
20,400 |
2025/5/15 |
1,504 |
1,504 |
1,476 |
1,478 |
-1.47% |
7,300 |
2025/5/14 |
1,486 |
1,506 |
1,477 |
1,500 |
+0.81% |
18,600 |
2025/5/13 |
1,505 |
1,506 |
1,484 |
1,488 |
-0.73% |
29,400 |
2025/5/12 |
1,471 |
1,507 |
1,471 |
1,499 |
+3.02% |
30,500 |
2025/5/9 |
1,445 |
1,468 |
1,444 |
1,455 |
+1.39% |
13,200 |
2025/5/8 |
1,452 |
1,452 |
1,426 |
1,435 |
-1.24% |
5,200 |
2025/5/7 |
1,444 |
1,460 |
1,440 |
1,453 |
+2.04% |
4,300 |
2025/5/2 |
1,460 |
1,460 |
1,424 |
1,424 |
-1.18% |
7,000 |
2025/5/1 |
1,466 |
1,469 |
1,440 |
1,441 |
-0.35% |
4,500 |
2025/4/30 |
1,450 |
1,534 |
1,404 |
1,446 |
+0.00% |
89,900 |
2025/4/28 |
1,456 |
1,458 |
1,446 |
1,446 |
-0.69% |
3,900 |
2025/4/25 |
1,445 |
1,456 |
1,440 |
1,456 |
+2.10% |
10,100 |
2025/4/24 |
1,433 |
1,437 |
1,419 |
1,426 |
+0.56% |
5,800 |
2025/4/23 |
1,408 |
1,437 |
1,408 |
1,418 |
+0.71% |
3,500 |
2025/4/22 |
1,405 |
1,424 |
1,404 |
1,408 |
+0.57% |
4,000 |
2025/4/21 |
1,404 |
1,426 |
1,400 |
1,400 |
-1.27% |
6,400 |
2025/4/18 |
1,409 |
1,426 |
1,365 |
1,418 |
+1.14% |
8,400 |
2025/4/17 |
1,360 |
1,416 |
1,360 |
1,402 |
+3.16% |
8,200 |
2025/4/16 |
1,408 |
1,408 |
1,359 |
1,359 |
-1.66% |
3,900 |
2025/4/15 |
1,392 |
1,402 |
1,382 |
1,382 |
-0.43% |
4,600 |
2025/4/14 |
1,391 |
1,398 |
1,376 |
1,388 |
+0.58% |
9,900 |
2025/4/11 |
1,378 |
1,381 |
1,332 |
1,380 |
+1.10% |
6,200 |
2025/4/10 |
1,372 |
1,385 |
1,350 |
1,365 |
+6.47% |
7,400 |
2025/4/9 |
1,326 |
1,326 |
1,261 |
1,282 |
-3.39% |
18,300 |
2025/4/8 |
1,339 |
1,366 |
1,310 |
1,327 |
+2.39% |
22,200 |
2025/4/7 |
1,300 |
1,318 |
1,256 |
1,296 |
-6.56% |
35,100 |
2025/4/4 |
1,430 |
1,441 |
1,349 |
1,387 |
-6.09% |
55,900 |
2025/4/3 |
1,471 |
1,478 |
1,421 |
1,477 |
-0.61% |
21,000 |
2025/4/2 |
1,507 |
1,507 |
1,486 |
1,486 |
-1.78% |
8,000 |
2025/4/1 |
1,515 |
1,521 |
1,507 |
1,513 |
+0.20% |
7,100 |
2025/3/31 |
1,543 |
1,543 |
1,505 |
1,510 |
-2.08% |
10,500 |
2025/3/28 |
1,548 |
1,558 |
1,525 |
1,542 |
-1.15% |
7,600 |
2025/3/27 |
1,551 |
1,561 |
1,550 |
1,560 |
+0.84% |
6,000 |
2025/3/26 |
1,566 |
1,566 |
1,544 |
1,547 |
-1.53% |
12,200 |
2025/3/25 |
1,554 |
1,571 |
1,554 |
1,571 |
+1.22% |
7,600 |
2025/3/24 |
1,554 |
1,555 |
1,544 |
1,552 |
+0.00% |
6,000 |
2025/3/21 |
1,543 |
1,555 |
1,542 |
1,552 |
+0.65% |
3,800 |
2025/3/19 |
1,535 |
1,549 |
1,535 |
1,542 |
+0.46% |
7,400 |
2025/3/18 |
1,543 |
1,550 |
1,535 |
1,535 |
+0.39% |
5,900 |
2025/3/17 |
1,563 |
1,565 |
1,528 |
1,529 |
-1.35% |
12,900 |
2025/3/14 |
1,530 |
1,550 |
1,521 |
1,550 |
+1.31% |
10,300 |
2025/3/13 |
1,527 |
1,530 |
1,514 |
1,530 |
+0.46% |
6,400 |
2025/3/12 |
1,494 |
1,523 |
1,489 |
1,523 |
+2.01% |
11,800 |
2025/3/11 |
1,493 |
1,493 |
1,474 |
1,493 |
-0.07% |
6,200 |
2025/3/10 |
1,494 |
1,500 |
1,488 |
1,494 |
+0.81% |
5,800 |
2025/3/7 |
1,468 |
1,482 |
1,468 |
1,482 |
+0.14% |
6,000 |
2025/3/6 |
1,476 |
1,486 |
1,471 |
1,480 |
+0.48% |
3,900 |
2025/3/5 |
1,462 |
1,478 |
1,462 |
1,473 |
+0.75% |
10,600 |
2025/3/4 |
1,471 |
1,471 |
1,457 |
1,462 |
-0.75% |
8,600 |
2025/3/3 |
1,481 |
1,485 |
1,460 |
1,473 |
+0.82% |
14,100 |
2025/2/28 |
1,482 |
1,488 |
1,460 |
1,461 |
-1.55% |
13,900 |
2025/2/27 |
1,478 |
1,498 |
1,472 |
1,484 |
+0.88% |
11,500 |
2025/2/26 |
1,481 |
1,483 |
1,460 |
1,471 |
+0.07% |
7,900 |
2025/2/25 |
1,470 |
1,490 |
1,461 |
1,470 |
-0.88% |
20,700 |
2025/2/21 |
1,510 |
1,511 |
1,483 |
1,483 |
-1.46% |
19,900 |
2025/2/20 |
1,507 |
1,530 |
1,505 |
1,505 |
-0.13% |
20,900 |
2025/2/19 |
1,517 |
1,525 |
1,489 |
1,507 |
+1.21% |
20,400 |
2025/2/18 |
1,483 |
1,510 |
1,477 |
1,489 |
+0.61% |
23,000 |
2025/2/17 |
1,462 |
1,483 |
1,460 |
1,480 |
+1.86% |
34,000 |
2025/2/14 |
1,449 |
1,465 |
1,449 |
1,453 |
-0.27% |
24,800 |
2025/2/13 |
1,479 |
1,479 |
1,438 |
1,457 |
-1.55% |
77,400 |
2025/2/12 |
1,550 |
1,550 |
1,439 |
1,480 |
-8.19% |
204,100 |
2025/2/10 |
1,623 |
1,634 |
1,601 |
1,612 |
-0.19% |
30,500 |
2025/2/7 |
1,584 |
1,625 |
1,575 |
1,615 |
+1.96% |
14,800 |
2025/2/6 |
1,574 |
1,584 |
1,562 |
1,584 |
+1.02% |
11,400 |
2025/2/5 |
1,525 |
1,568 |
1,525 |
1,568 |
+2.82% |
8,000 |
2025/2/4 |
1,515 |
1,542 |
1,515 |
1,525 |
+0.33% |
6,400 |
2025/2/3 |
1,542 |
1,549 |
1,520 |
1,520 |
-1.43% |
9,300 |
|