| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,474 |
1,500 |
1,474 |
1,496 |
+0.74% |
2,100 |
| 2025/7/31 |
1,505 |
1,505 |
1,485 |
1,485 |
-0.67% |
3,000 |
| 2025/7/30 |
1,492 |
1,513 |
1,450 |
1,495 |
+0.13% |
4,300 |
| 2025/7/29 |
1,490 |
1,493 |
1,482 |
1,493 |
+0.34% |
700 |
| 2025/7/28 |
1,515 |
1,515 |
1,488 |
1,488 |
-1.65% |
1,600 |
| 2025/7/25 |
1,521 |
1,521 |
1,490 |
1,513 |
+3.42% |
30,600 |
| 2025/7/24 |
1,451 |
1,465 |
1,444 |
1,463 |
+0.83% |
3,200 |
| 2025/7/23 |
1,440 |
1,451 |
1,440 |
1,451 |
+0.42% |
1,200 |
| 2025/7/22 |
1,439 |
1,445 |
1,439 |
1,445 |
-0.55% |
1,600 |
| 2025/7/18 |
1,455 |
1,469 |
1,441 |
1,453 |
-0.14% |
3,000 |
| 2025/7/17 |
1,468 |
1,468 |
1,455 |
1,455 |
-0.89% |
1,200 |
| 2025/7/16 |
1,460 |
1,478 |
1,448 |
1,468 |
-0.14% |
3,800 |
| 2025/7/15 |
1,435 |
1,470 |
1,435 |
1,470 |
+1.87% |
3,100 |
| 2025/7/14 |
1,467 |
1,472 |
1,433 |
1,443 |
-3.61% |
9,700 |
| 2025/7/11 |
1,536 |
1,552 |
1,497 |
1,497 |
-2.86% |
20,400 |
| 2025/7/10 |
1,545 |
1,545 |
1,529 |
1,541 |
+0.98% |
900 |
| 2025/7/9 |
1,535 |
1,551 |
1,526 |
1,526 |
-0.46% |
4,900 |
| 2025/7/8 |
1,503 |
1,533 |
1,503 |
1,533 |
+2.00% |
1,500 |
| 2025/7/7 |
1,504 |
1,528 |
1,501 |
1,503 |
+0.60% |
2,800 |
| 2025/7/4 |
1,509 |
1,509 |
1,490 |
1,494 |
+0.34% |
3,100 |
| 2025/7/3 |
1,502 |
1,520 |
1,489 |
1,489 |
-0.93% |
11,500 |
| 2025/7/2 |
1,519 |
1,523 |
1,501 |
1,503 |
-0.92% |
3,400 |
| 2025/7/1 |
1,523 |
1,545 |
1,517 |
1,517 |
-0.39% |
3,900 |
| 2025/6/30 |
1,545 |
1,546 |
1,517 |
1,523 |
-1.10% |
4,800 |
| 2025/6/27 |
1,545 |
1,545 |
1,526 |
1,540 |
+0.65% |
3,100 |
| 2025/6/26 |
1,524 |
1,538 |
1,524 |
1,530 |
+0.33% |
1,800 |
| 2025/6/25 |
1,519 |
1,534 |
1,515 |
1,525 |
+0.33% |
4,400 |
| 2025/6/24 |
1,514 |
1,525 |
1,513 |
1,520 |
+0.20% |
1,600 |
| 2025/6/23 |
1,530 |
1,531 |
1,516 |
1,517 |
-0.78% |
4,700 |
| 2025/6/20 |
1,526 |
1,531 |
1,521 |
1,529 |
+0.20% |
3,700 |
| 2025/6/19 |
1,510 |
1,532 |
1,510 |
1,526 |
+0.73% |
4,900 |
| 2025/6/18 |
1,508 |
1,527 |
1,508 |
1,515 |
+0.00% |
2,800 |
| 2025/6/17 |
1,517 |
1,530 |
1,511 |
1,515 |
+0.07% |
4,500 |
| 2025/6/16 |
1,516 |
1,531 |
1,514 |
1,514 |
-0.98% |
4,500 |
| 2025/6/13 |
1,547 |
1,547 |
1,513 |
1,529 |
-0.71% |
7,200 |
| 2025/6/12 |
1,547 |
1,550 |
1,526 |
1,540 |
+0.33% |
1,300 |
| 2025/6/11 |
1,544 |
1,550 |
1,528 |
1,535 |
-0.26% |
4,900 |
| 2025/6/10 |
1,513 |
1,539 |
1,513 |
1,539 |
+0.98% |
3,400 |
| 2025/6/9 |
1,535 |
1,535 |
1,505 |
1,524 |
-0.13% |
5,400 |
| 2025/6/6 |
1,535 |
1,535 |
1,504 |
1,526 |
+1.67% |
2,200 |
| 2025/6/5 |
1,502 |
1,520 |
1,499 |
1,501 |
-1.31% |
8,300 |
| 2025/6/4 |
1,505 |
1,555 |
1,496 |
1,521 |
+1.00% |
9,000 |
| 2025/6/3 |
1,496 |
1,515 |
1,496 |
1,506 |
+0.47% |
3,300 |
| 2025/6/2 |
1,515 |
1,520 |
1,473 |
1,499 |
-1.38% |
12,700 |
| 2025/5/30 |
1,567 |
1,567 |
1,520 |
1,520 |
-3.00% |
20,500 |
| 2025/5/29 |
1,621 |
1,920 |
1,546 |
1,567 |
-8.90% |
159,600 |
| 2025/5/28 |
1,750 |
1,750 |
1,636 |
1,720 |
-1.77% |
24,600 |
| 2025/5/27 |
1,765 |
1,769 |
1,745 |
1,751 |
+1.51% |
11,300 |
| 2025/5/26 |
1,713 |
1,725 |
1,689 |
1,725 |
+2.86% |
14,400 |
| 2025/5/23 |
1,670 |
1,708 |
1,670 |
1,677 |
+0.42% |
4,900 |
| 2025/5/22 |
1,641 |
1,680 |
1,641 |
1,670 |
+0.06% |
9,500 |
| 2025/5/21 |
1,678 |
1,678 |
1,658 |
1,669 |
+0.48% |
2,700 |
| 2025/5/20 |
1,660 |
1,670 |
1,656 |
1,661 |
+0.91% |
8,100 |
| 2025/5/19 |
1,640 |
1,657 |
1,640 |
1,646 |
+0.37% |
5,000 |
| 2025/5/16 |
1,651 |
1,653 |
1,624 |
1,640 |
-0.30% |
4,700 |
| 2025/5/15 |
1,650 |
1,652 |
1,624 |
1,645 |
+0.00% |
5,400 |
| 2025/5/14 |
1,645 |
1,650 |
1,640 |
1,645 |
+0.00% |
6,200 |
| 2025/5/13 |
1,647 |
1,651 |
1,639 |
1,645 |
+0.12% |
2,900 |
| 2025/5/12 |
1,643 |
1,663 |
1,642 |
1,643 |
+0.31% |
5,100 |
| 2025/5/9 |
1,658 |
1,666 |
1,630 |
1,638 |
-0.73% |
8,600 |
| 2025/5/8 |
1,630 |
1,657 |
1,623 |
1,650 |
+2.93% |
11,800 |
| 2025/5/7 |
1,573 |
1,614 |
1,573 |
1,603 |
+2.10% |
6,900 |
| 2025/5/2 |
1,613 |
1,613 |
1,568 |
1,570 |
-2.67% |
7,600 |
| 2025/5/1 |
1,620 |
1,629 |
1,610 |
1,613 |
+0.56% |
7,600 |
| 2025/4/30 |
1,570 |
1,617 |
1,570 |
1,604 |
+2.49% |
7,100 |
| 2025/4/28 |
1,530 |
1,567 |
1,530 |
1,565 |
+2.89% |
10,400 |
| 2025/4/25 |
1,529 |
1,537 |
1,518 |
1,521 |
-0.52% |
2,900 |
| 2025/4/24 |
1,519 |
1,533 |
1,518 |
1,529 |
+1.33% |
3,600 |
| 2025/4/23 |
1,511 |
1,515 |
1,501 |
1,509 |
+0.20% |
5,000 |
| 2025/4/22 |
1,506 |
1,515 |
1,504 |
1,506 |
+0.00% |
2,300 |
| 2025/4/21 |
1,511 |
1,520 |
1,500 |
1,506 |
-0.20% |
10,100 |
| 2025/4/18 |
1,530 |
1,548 |
1,491 |
1,509 |
-0.33% |
36,700 |
| 2025/4/17 |
1,382 |
1,530 |
1,380 |
1,514 |
+9.55% |
69,400 |
| 2025/4/16 |
1,370 |
1,382 |
1,354 |
1,382 |
+0.88% |
5,800 |
| 2025/4/15 |
1,379 |
1,379 |
1,370 |
1,370 |
-1.01% |
600 |
| 2025/4/14 |
1,333 |
1,384 |
1,333 |
1,384 |
+2.59% |
6,400 |
| 2025/4/11 |
1,315 |
1,354 |
1,313 |
1,349 |
+1.50% |
2,500 |
| 2025/4/10 |
1,377 |
1,377 |
1,294 |
1,329 |
-0.08% |
7,200 |
| 2025/4/9 |
1,330 |
1,330 |
1,330 |
1,330 |
-1.48% |
300 |
| 2025/4/8 |
1,350 |
1,359 |
1,329 |
1,350 |
+2.97% |
900 |
| 2025/4/7 |
1,305 |
1,340 |
1,305 |
1,311 |
-3.89% |
3,400 |
| 2025/4/4 |
1,391 |
1,410 |
1,355 |
1,364 |
-2.99% |
6,300 |
| 2025/4/3 |
1,400 |
1,408 |
1,391 |
1,406 |
-0.99% |
3,700 |
| 2025/4/2 |
1,426 |
1,426 |
1,420 |
1,420 |
-0.21% |
200 |
| 2025/4/1 |
1,424 |
1,428 |
1,423 |
1,423 |
-0.77% |
1,200 |
| 2025/3/31 |
1,444 |
1,444 |
1,424 |
1,434 |
-0.76% |
1,300 |
| 2025/3/28 |
1,445 |
1,445 |
1,420 |
1,445 |
+2.12% |
6,100 |
| 2025/3/27 |
1,433 |
1,433 |
1,391 |
1,415 |
-0.35% |
9,600 |
| 2025/3/26 |
1,429 |
1,429 |
1,420 |
1,420 |
+0.85% |
800 |
| 2025/3/25 |
1,424 |
1,442 |
1,408 |
1,408 |
-1.12% |
6,900 |
| 2025/3/24 |
1,421 |
1,424 |
1,415 |
1,424 |
+0.42% |
1,300 |
| 2025/3/21 |
1,418 |
1,423 |
1,418 |
1,418 |
+0.28% |
2,500 |
| 2025/3/19 |
1,414 |
1,414 |
1,414 |
1,414 |
+0.14% |
600 |
| 2025/3/18 |
1,416 |
1,429 |
1,412 |
1,412 |
+0.07% |
300 |
| 2025/3/17 |
1,405 |
1,412 |
1,396 |
1,411 |
+1.44% |
3,600 |
| 2025/3/14 |
1,382 |
1,391 |
1,382 |
1,391 |
+0.65% |
800 |
| 2025/3/13 |
1,402 |
1,402 |
1,375 |
1,382 |
-1.85% |
2,900 |
| 2025/3/12 |
1,381 |
1,408 |
1,381 |
1,408 |
+2.03% |
900 |
| 2025/3/11 |
1,403 |
1,403 |
1,380 |
1,380 |
-2.75% |
8,800 |
| 2025/3/10 |
1,447 |
1,447 |
1,410 |
1,419 |
+0.57% |
6,700 |
| 2025/3/7 |
1,411 |
1,411 |
1,411 |
1,411 |
+0.14% |
400 |
| 2025/3/6 |
1,405 |
1,409 |
1,395 |
1,409 |
+0.28% |
600 |
| 2025/3/5 |
1,395 |
1,405 |
1,395 |
1,405 |
+0.93% |
400 |
| 2025/3/4 |
1,395 |
1,398 |
1,389 |
1,392 |
-1.56% |
1,400 |
| 2025/3/3 |
1,425 |
1,425 |
1,385 |
1,414 |
+0.93% |
4,400 |
| 2025/2/28 |
1,427 |
1,427 |
1,401 |
1,401 |
-0.14% |
2,000 |
| 2025/2/27 |
1,402 |
1,432 |
1,402 |
1,403 |
+0.21% |
500 |
| 2025/2/26 |
1,412 |
1,412 |
1,400 |
1,400 |
-0.71% |
900 |
| 2025/2/25 |
1,416 |
1,419 |
1,410 |
1,410 |
-0.28% |
3,000 |
| 2025/2/21 |
1,429 |
1,429 |
1,414 |
1,414 |
-1.05% |
900 |
| 2025/2/20 |
1,415 |
1,429 |
1,415 |
1,429 |
-0.42% |
600 |
| 2025/2/19 |
1,420 |
1,435 |
1,420 |
1,435 |
+0.56% |
400 |
| 2025/2/18 |
1,434 |
1,435 |
1,425 |
1,427 |
-0.49% |
1,100 |
| 2025/2/17 |
1,424 |
1,435 |
1,420 |
1,434 |
+0.99% |
2,600 |
| 2025/2/14 |
1,436 |
1,437 |
1,410 |
1,420 |
-1.11% |
3,500 |
| 2025/2/13 |
1,442 |
1,460 |
1,436 |
1,436 |
-0.62% |
5,300 |
| 2025/2/12 |
1,440 |
1,445 |
1,433 |
1,445 |
+0.14% |
600 |
| 2025/2/10 |
1,447 |
1,447 |
1,440 |
1,443 |
-0.28% |
1,200 |
| 2025/2/7 |
1,439 |
1,447 |
1,439 |
1,447 |
-0.28% |
700 |
| 2025/2/6 |
1,455 |
1,455 |
1,451 |
1,451 |
+1.04% |
900 |
| 2025/2/5 |
1,448 |
1,448 |
1,436 |
1,436 |
+0.77% |
1,300 |
| 2025/2/4 |
1,425 |
1,425 |
1,425 |
1,425 |
-1.38% |
300 |
| 2025/2/3 |
1,445 |
1,445 |
1,445 |
1,445 |
+0.00% |
700 |
|
