| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,696 |
1,706 |
1,688 |
1,696 |
-0.53% |
67,000 |
| 2025/7/31 |
1,691 |
1,707 |
1,683 |
1,705 |
+0.83% |
104,600 |
| 2025/7/30 |
1,675 |
1,693 |
1,661 |
1,691 |
+0.48% |
100,800 |
| 2025/7/29 |
1,702 |
1,715 |
1,673 |
1,683 |
-2.15% |
165,300 |
| 2025/7/28 |
1,745 |
1,747 |
1,714 |
1,720 |
-1.09% |
157,500 |
| 2025/7/25 |
1,696 |
1,746 |
1,695 |
1,739 |
+3.20% |
234,600 |
| 2025/7/24 |
1,695 |
1,708 |
1,675 |
1,685 |
+1.14% |
200,100 |
| 2025/7/23 |
1,630 |
1,690 |
1,621 |
1,666 |
+2.71% |
244,300 |
| 2025/7/22 |
1,638 |
1,660 |
1,618 |
1,622 |
-0.67% |
132,200 |
| 2025/7/18 |
1,666 |
1,667 |
1,620 |
1,633 |
-0.91% |
144,800 |
| 2025/7/17 |
1,615 |
1,661 |
1,611 |
1,648 |
+2.68% |
190,000 |
| 2025/7/16 |
1,607 |
1,622 |
1,597 |
1,605 |
+0.31% |
130,000 |
| 2025/7/15 |
1,623 |
1,623 |
1,595 |
1,600 |
-1.11% |
174,100 |
| 2025/7/14 |
1,620 |
1,651 |
1,610 |
1,618 |
-0.12% |
147,800 |
| 2025/7/11 |
1,642 |
1,643 |
1,608 |
1,620 |
-0.98% |
168,700 |
| 2025/7/10 |
1,651 |
1,658 |
1,613 |
1,636 |
+0.06% |
150,700 |
| 2025/7/9 |
1,628 |
1,635 |
1,605 |
1,635 |
+1.55% |
135,200 |
| 2025/7/8 |
1,611 |
1,622 |
1,599 |
1,610 |
-0.62% |
183,100 |
| 2025/7/7 |
1,610 |
1,638 |
1,607 |
1,620 |
+0.62% |
112,200 |
| 2025/7/4 |
1,646 |
1,648 |
1,610 |
1,610 |
-1.23% |
196,300 |
| 2025/7/3 |
1,655 |
1,665 |
1,629 |
1,630 |
-1.45% |
193,200 |
| 2025/7/2 |
1,685 |
1,693 |
1,654 |
1,654 |
-3.27% |
264,700 |
| 2025/7/1 |
1,752 |
1,752 |
1,710 |
1,710 |
-3.66% |
235,600 |
| 2025/6/30 |
1,765 |
1,805 |
1,765 |
1,775 |
+0.28% |
192,300 |
| 2025/6/27 |
1,799 |
1,813 |
1,752 |
1,770 |
-1.50% |
239,200 |
| 2025/6/26 |
1,835 |
1,856 |
1,794 |
1,797 |
-1.86% |
178,200 |
| 2025/6/25 |
1,882 |
1,882 |
1,816 |
1,831 |
-2.19% |
176,100 |
| 2025/6/24 |
1,824 |
1,900 |
1,821 |
1,872 |
+3.94% |
400,600 |
| 2025/6/23 |
1,816 |
1,816 |
1,773 |
1,801 |
-1.26% |
242,000 |
| 2025/6/20 |
1,924 |
1,935 |
1,823 |
1,824 |
-5.10% |
377,400 |
| 2025/6/19 |
1,912 |
1,935 |
1,898 |
1,922 |
-0.52% |
215,600 |
| 2025/6/18 |
1,915 |
1,960 |
1,908 |
1,932 |
-0.31% |
173,900 |
| 2025/6/17 |
1,938 |
1,969 |
1,899 |
1,938 |
+1.04% |
216,700 |
| 2025/6/16 |
1,884 |
1,929 |
1,859 |
1,918 |
+2.57% |
215,800 |
| 2025/6/13 |
1,970 |
1,970 |
1,868 |
1,870 |
-5.08% |
310,300 |
| 2025/6/12 |
1,938 |
1,982 |
1,915 |
1,970 |
+1.81% |
237,800 |
| 2025/6/11 |
1,947 |
1,947 |
1,875 |
1,935 |
-0.10% |
280,600 |
| 2025/6/10 |
1,872 |
1,951 |
1,867 |
1,937 |
+4.20% |
365,500 |
| 2025/6/9 |
1,800 |
1,859 |
1,790 |
1,859 |
+3.45% |
208,900 |
| 2025/6/6 |
1,817 |
1,835 |
1,786 |
1,797 |
-2.07% |
267,100 |
| 2025/6/5 |
1,860 |
1,888 |
1,832 |
1,835 |
-1.61% |
303,700 |
| 2025/6/4 |
1,889 |
1,898 |
1,863 |
1,865 |
-1.27% |
135,700 |
| 2025/6/3 |
1,906 |
1,929 |
1,870 |
1,889 |
-1.25% |
234,700 |
| 2025/6/2 |
1,985 |
2,018 |
1,913 |
1,913 |
-3.29% |
258,900 |
| 2025/5/30 |
1,950 |
2,009 |
1,948 |
1,978 |
+0.15% |
192,300 |
| 2025/5/29 |
1,987 |
1,999 |
1,949 |
1,975 |
-0.40% |
185,700 |
| 2025/5/28 |
2,001 |
2,053 |
1,956 |
1,983 |
-0.55% |
367,700 |
| 2025/5/27 |
1,975 |
2,009 |
1,923 |
1,994 |
+2.26% |
291,200 |
| 2025/5/26 |
1,894 |
1,962 |
1,884 |
1,950 |
+2.90% |
374,400 |
| 2025/5/23 |
1,925 |
1,945 |
1,857 |
1,895 |
-2.92% |
523,500 |
| 2025/5/22 |
1,859 |
1,986 |
1,835 |
1,952 |
+5.51% |
757,400 |
| 2025/5/21 |
2,063 |
2,074 |
1,826 |
1,850 |
-9.76% |
1,259,200 |
| 2025/5/20 |
1,877 |
2,078 |
1,866 |
2,050 |
+9.39% |
1,471,800 |
| 2025/5/19 |
1,750 |
1,902 |
1,741 |
1,874 |
+8.32% |
978,400 |
| 2025/5/16 |
1,600 |
1,760 |
1,577 |
1,730 |
-1.14% |
820,400 |
| 2025/5/15 |
1,710 |
1,765 |
1,689 |
1,750 |
+3.37% |
712,500 |
| 2025/5/14 |
1,708 |
1,718 |
1,674 |
1,693 |
-1.05% |
230,200 |
| 2025/5/13 |
1,709 |
1,719 |
1,690 |
1,711 |
+1.00% |
143,500 |
| 2025/5/12 |
1,716 |
1,718 |
1,661 |
1,694 |
-0.12% |
164,700 |
| 2025/5/9 |
1,689 |
1,710 |
1,679 |
1,696 |
+1.01% |
110,900 |
| 2025/5/8 |
1,681 |
1,687 |
1,658 |
1,679 |
-0.65% |
96,500 |
| 2025/5/7 |
1,698 |
1,707 |
1,674 |
1,690 |
+0.66% |
171,300 |
| 2025/5/2 |
1,717 |
1,726 |
1,662 |
1,679 |
-1.47% |
223,000 |
| 2025/5/1 |
1,713 |
1,730 |
1,700 |
1,704 |
+0.18% |
164,100 |
| 2025/4/30 |
1,725 |
1,730 |
1,686 |
1,701 |
+0.95% |
129,300 |
| 2025/4/28 |
1,685 |
1,708 |
1,671 |
1,685 |
+0.00% |
127,600 |
| 2025/4/25 |
1,690 |
1,731 |
1,674 |
1,685 |
+0.42% |
214,500 |
| 2025/4/24 |
1,702 |
1,710 |
1,667 |
1,678 |
+0.66% |
94,500 |
| 2025/4/23 |
1,689 |
1,689 |
1,640 |
1,667 |
+1.09% |
114,800 |
| 2025/4/22 |
1,659 |
1,666 |
1,631 |
1,649 |
-0.60% |
90,200 |
| 2025/4/21 |
1,644 |
1,673 |
1,625 |
1,659 |
+1.04% |
116,500 |
| 2025/4/18 |
1,580 |
1,645 |
1,565 |
1,642 |
+4.79% |
167,100 |
| 2025/4/17 |
1,543 |
1,567 |
1,525 |
1,567 |
+2.42% |
66,800 |
| 2025/4/16 |
1,580 |
1,580 |
1,518 |
1,530 |
-2.24% |
115,900 |
| 2025/4/15 |
1,580 |
1,587 |
1,560 |
1,565 |
+0.64% |
71,300 |
| 2025/4/14 |
1,569 |
1,595 |
1,547 |
1,555 |
+0.84% |
128,800 |
| 2025/4/11 |
1,479 |
1,542 |
1,457 |
1,542 |
+1.98% |
114,700 |
| 2025/4/10 |
1,511 |
1,520 |
1,481 |
1,512 |
+7.54% |
180,700 |
| 2025/4/9 |
1,456 |
1,456 |
1,363 |
1,406 |
-5.38% |
166,600 |
| 2025/4/8 |
1,413 |
1,510 |
1,404 |
1,486 |
+10.73% |
204,600 |
| 2025/4/7 |
1,343 |
1,413 |
1,300 |
1,342 |
-14.69% |
347,700 |
| 2025/4/4 |
1,618 |
1,635 |
1,523 |
1,573 |
-5.53% |
309,700 |
| 2025/4/3 |
1,619 |
1,675 |
1,599 |
1,665 |
-2.00% |
169,100 |
| 2025/4/2 |
1,721 |
1,733 |
1,691 |
1,699 |
-0.18% |
115,500 |
| 2025/4/1 |
1,735 |
1,756 |
1,702 |
1,702 |
-1.33% |
155,300 |
| 2025/3/31 |
1,785 |
1,785 |
1,725 |
1,725 |
-5.74% |
259,000 |
| 2025/3/28 |
1,851 |
1,880 |
1,824 |
1,830 |
-1.35% |
128,600 |
| 2025/3/27 |
1,861 |
1,875 |
1,835 |
1,855 |
-0.22% |
168,200 |
| 2025/3/26 |
1,832 |
1,893 |
1,832 |
1,859 |
+1.58% |
194,900 |
| 2025/3/25 |
1,868 |
1,902 |
1,823 |
1,830 |
-0.87% |
214,400 |
| 2025/3/24 |
1,899 |
1,948 |
1,844 |
1,846 |
+2.96% |
444,400 |
| 2025/3/21 |
1,862 |
1,872 |
1,793 |
1,793 |
-3.50% |
240,500 |
| 2025/3/19 |
1,883 |
1,928 |
1,854 |
1,858 |
+0.81% |
339,100 |
| 2025/3/18 |
1,831 |
1,855 |
1,798 |
1,843 |
+1.77% |
167,400 |
| 2025/3/17 |
1,778 |
1,814 |
1,763 |
1,811 |
+2.72% |
137,500 |
| 2025/3/14 |
1,724 |
1,770 |
1,721 |
1,763 |
+1.56% |
124,500 |
| 2025/3/13 |
1,773 |
1,786 |
1,727 |
1,736 |
-1.70% |
167,200 |
| 2025/3/12 |
1,772 |
1,784 |
1,752 |
1,766 |
+0.28% |
79,800 |
| 2025/3/11 |
1,765 |
1,765 |
1,713 |
1,761 |
-1.95% |
185,000 |
| 2025/3/10 |
1,790 |
1,817 |
1,785 |
1,796 |
+1.35% |
91,900 |
| 2025/3/7 |
1,821 |
1,832 |
1,772 |
1,772 |
-4.16% |
178,000 |
| 2025/3/6 |
1,890 |
1,917 |
1,837 |
1,849 |
-0.96% |
131,400 |
| 2025/3/5 |
1,874 |
1,883 |
1,814 |
1,867 |
-0.43% |
180,300 |
| 2025/3/4 |
1,840 |
1,893 |
1,801 |
1,875 |
+4.69% |
393,400 |
| 2025/3/3 |
1,825 |
1,825 |
1,767 |
1,791 |
-0.17% |
133,700 |
| 2025/2/28 |
1,805 |
1,822 |
1,766 |
1,794 |
-2.07% |
171,000 |
| 2025/2/27 |
1,848 |
1,850 |
1,820 |
1,832 |
+0.22% |
140,200 |
| 2025/2/26 |
1,842 |
1,853 |
1,790 |
1,828 |
-0.11% |
208,700 |
| 2025/2/25 |
1,833 |
1,868 |
1,808 |
1,830 |
-3.63% |
339,300 |
| 2025/2/21 |
1,940 |
1,955 |
1,891 |
1,899 |
-3.31% |
256,500 |
| 2025/2/20 |
2,025 |
2,104 |
1,954 |
1,964 |
-2.48% |
291,500 |
| 2025/2/19 |
2,038 |
2,047 |
1,990 |
2,014 |
-2.23% |
211,400 |
| 2025/2/18 |
2,060 |
2,126 |
2,016 |
2,060 |
-0.39% |
255,000 |
| 2025/2/17 |
2,209 |
2,234 |
2,062 |
2,068 |
+0.44% |
551,400 |
| 2025/2/14 |
2,081 |
2,110 |
2,051 |
2,059 |
-1.39% |
238,600 |
| 2025/2/13 |
2,070 |
2,089 |
2,018 |
2,088 |
+0.87% |
165,600 |
| 2025/2/12 |
2,075 |
2,077 |
1,991 |
2,070 |
+0.58% |
204,400 |
| 2025/2/10 |
2,025 |
2,065 |
2,008 |
2,058 |
+2.29% |
147,300 |
| 2025/2/7 |
2,042 |
2,058 |
2,002 |
2,012 |
-1.08% |
140,200 |
| 2025/2/6 |
2,033 |
2,059 |
2,009 |
2,034 |
+0.39% |
120,800 |
| 2025/2/5 |
2,014 |
2,029 |
1,999 |
2,026 |
+0.60% |
118,800 |
| 2025/2/4 |
2,048 |
2,055 |
1,991 |
2,014 |
+1.21% |
95,400 |
| 2025/2/3 |
2,003 |
2,020 |
1,969 |
1,990 |
-2.02% |
137,700 |
|
