| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,690 |
1,708 |
1,662 |
1,690 |
-0.06% |
28,400 |
| 2025/7/31 |
1,673 |
1,691 |
1,670 |
1,691 |
+0.59% |
24,100 |
| 2025/7/30 |
1,631 |
1,682 |
1,623 |
1,681 |
+4.22% |
35,800 |
| 2025/7/29 |
1,633 |
1,645 |
1,600 |
1,613 |
-0.12% |
25,300 |
| 2025/7/28 |
1,594 |
1,639 |
1,580 |
1,615 |
+4.80% |
46,500 |
| 2025/7/25 |
1,550 |
1,562 |
1,538 |
1,541 |
-0.58% |
17,600 |
| 2025/7/24 |
1,575 |
1,576 |
1,541 |
1,550 |
-1.02% |
29,000 |
| 2025/7/23 |
1,574 |
1,583 |
1,555 |
1,566 |
-0.51% |
30,900 |
| 2025/7/22 |
1,604 |
1,629 |
1,555 |
1,574 |
-1.01% |
41,200 |
| 2025/7/18 |
1,605 |
1,630 |
1,573 |
1,590 |
-1.12% |
45,300 |
| 2025/7/17 |
1,700 |
1,710 |
1,590 |
1,608 |
-4.29% |
78,000 |
| 2025/7/16 |
1,773 |
1,798 |
1,662 |
1,680 |
-11.90% |
178,400 |
| 2025/7/15 |
1,937 |
1,965 |
1,837 |
1,907 |
+0.10% |
104,900 |
| 2025/7/14 |
1,900 |
1,949 |
1,850 |
1,905 |
+0.63% |
64,000 |
| 2025/7/11 |
1,871 |
1,920 |
1,850 |
1,893 |
+0.91% |
36,800 |
| 2025/7/10 |
1,860 |
1,889 |
1,830 |
1,876 |
+1.41% |
35,200 |
| 2025/7/9 |
1,885 |
1,890 |
1,850 |
1,850 |
-0.54% |
17,200 |
| 2025/7/8 |
1,853 |
1,887 |
1,851 |
1,860 |
-0.85% |
19,200 |
| 2025/7/7 |
1,803 |
1,920 |
1,800 |
1,876 |
+3.13% |
48,100 |
| 2025/7/4 |
1,772 |
1,836 |
1,767 |
1,819 |
+2.65% |
16,900 |
| 2025/7/3 |
1,738 |
1,797 |
1,711 |
1,772 |
+3.75% |
18,400 |
| 2025/7/2 |
1,802 |
1,802 |
1,700 |
1,708 |
-5.69% |
33,800 |
| 2025/7/1 |
1,870 |
1,900 |
1,799 |
1,811 |
-3.16% |
26,800 |
| 2025/6/30 |
1,923 |
1,980 |
1,850 |
1,870 |
-3.11% |
27,900 |
| 2025/6/27 |
1,869 |
1,965 |
1,842 |
1,930 |
+4.04% |
44,900 |
| 2025/6/26 |
1,844 |
1,866 |
1,795 |
1,855 |
+1.92% |
22,600 |
| 2025/6/25 |
1,760 |
1,850 |
1,744 |
1,820 |
+3.47% |
26,400 |
| 2025/6/24 |
1,700 |
1,761 |
1,684 |
1,759 |
+3.53% |
11,100 |
| 2025/6/23 |
1,703 |
1,717 |
1,676 |
1,699 |
-1.22% |
15,000 |
| 2025/6/20 |
1,757 |
1,757 |
1,699 |
1,720 |
-2.99% |
16,000 |
| 2025/6/19 |
1,765 |
1,800 |
1,760 |
1,773 |
+0.45% |
6,800 |
| 2025/6/18 |
1,764 |
1,794 |
1,762 |
1,765 |
+0.00% |
6,100 |
| 2025/6/17 |
1,826 |
1,826 |
1,760 |
1,765 |
-2.00% |
15,200 |
| 2025/6/16 |
1,796 |
1,814 |
1,793 |
1,801 |
+0.06% |
11,100 |
| 2025/6/13 |
1,848 |
1,889 |
1,794 |
1,800 |
-0.17% |
39,700 |
| 2025/6/12 |
1,803 |
1,850 |
1,774 |
1,803 |
+0.00% |
65,200 |
| 2025/6/11 |
1,751 |
1,825 |
1,725 |
1,803 |
+4.22% |
68,900 |
| 2025/6/10 |
1,589 |
1,750 |
1,579 |
1,730 |
+9.08% |
30,100 |
| 2025/6/9 |
1,556 |
1,686 |
1,556 |
1,586 |
+0.95% |
16,200 |
| 2025/6/6 |
1,589 |
1,612 |
1,571 |
1,571 |
-1.44% |
7,000 |
| 2025/6/5 |
1,622 |
1,632 |
1,594 |
1,594 |
-2.45% |
5,600 |
| 2025/6/4 |
1,597 |
1,654 |
1,597 |
1,634 |
+1.74% |
7,800 |
| 2025/6/3 |
1,590 |
1,663 |
1,564 |
1,606 |
+0.94% |
20,200 |
| 2025/6/2 |
1,607 |
1,649 |
1,579 |
1,591 |
-1.00% |
11,600 |
| 2025/5/30 |
1,556 |
1,625 |
1,554 |
1,607 |
+1.97% |
31,900 |
| 2025/5/29 |
1,612 |
1,620 |
1,576 |
1,576 |
-3.02% |
13,600 |
| 2025/5/28 |
1,655 |
1,655 |
1,588 |
1,625 |
-0.18% |
9,100 |
| 2025/5/27 |
1,559 |
1,672 |
1,559 |
1,628 |
+5.85% |
23,800 |
| 2025/5/26 |
1,523 |
1,548 |
1,523 |
1,538 |
+1.05% |
3,600 |
| 2025/5/23 |
1,565 |
1,585 |
1,522 |
1,522 |
-2.75% |
6,800 |
| 2025/5/22 |
1,522 |
1,573 |
1,520 |
1,565 |
+1.36% |
15,800 |
| 2025/5/21 |
1,578 |
1,578 |
1,544 |
1,544 |
-2.77% |
12,900 |
| 2025/5/20 |
1,657 |
1,682 |
1,559 |
1,588 |
-3.41% |
20,200 |
| 2025/5/19 |
1,600 |
1,644 |
1,600 |
1,644 |
+2.11% |
8,800 |
| 2025/5/16 |
1,612 |
1,625 |
1,571 |
1,610 |
-0.56% |
23,200 |
| 2025/5/15 |
1,603 |
1,640 |
1,601 |
1,619 |
+0.31% |
22,000 |
| 2025/5/14 |
1,630 |
1,633 |
1,610 |
1,614 |
-1.59% |
9,700 |
| 2025/5/13 |
1,680 |
1,693 |
1,635 |
1,640 |
-2.38% |
11,500 |
| 2025/5/12 |
1,700 |
1,700 |
1,666 |
1,680 |
-0.77% |
7,500 |
| 2025/5/9 |
1,665 |
1,699 |
1,665 |
1,693 |
+1.68% |
9,700 |
| 2025/5/8 |
1,687 |
1,694 |
1,640 |
1,665 |
-1.30% |
9,200 |
| 2025/5/7 |
1,684 |
1,709 |
1,666 |
1,687 |
-0.94% |
27,100 |
| 2025/5/2 |
1,731 |
1,743 |
1,651 |
1,703 |
-1.05% |
35,000 |
| 2025/5/1 |
1,749 |
1,793 |
1,714 |
1,721 |
-1.60% |
31,500 |
| 2025/4/30 |
1,801 |
1,815 |
1,707 |
1,749 |
-1.46% |
45,500 |
| 2025/4/28 |
1,791 |
1,800 |
1,750 |
1,775 |
-0.39% |
12,900 |
| 2025/4/25 |
1,828 |
1,830 |
1,781 |
1,782 |
-2.36% |
13,500 |
| 2025/4/24 |
1,910 |
1,910 |
1,825 |
1,825 |
-3.74% |
6,300 |
| 2025/4/23 |
1,850 |
1,905 |
1,841 |
1,896 |
+3.21% |
13,300 |
| 2025/4/22 |
1,880 |
1,918 |
1,812 |
1,837 |
-4.22% |
18,100 |
| 2025/4/21 |
1,929 |
1,944 |
1,883 |
1,918 |
+0.89% |
10,300 |
| 2025/4/18 |
1,929 |
1,967 |
1,885 |
1,901 |
-1.45% |
30,500 |
| 2025/4/17 |
1,949 |
2,010 |
1,882 |
1,929 |
-2.77% |
41,300 |
| 2025/4/16 |
2,028 |
2,060 |
1,925 |
1,984 |
-1.05% |
32,800 |
| 2025/4/15 |
1,965 |
2,110 |
1,965 |
2,005 |
+7.16% |
54,900 |
| 2025/4/14 |
1,910 |
1,930 |
1,821 |
1,871 |
+0.86% |
19,300 |
| 2025/4/11 |
1,749 |
1,855 |
1,735 |
1,855 |
+3.69% |
19,300 |
| 2025/4/10 |
1,916 |
1,916 |
1,781 |
1,789 |
+4.25% |
10,300 |
| 2025/4/9 |
1,709 |
1,726 |
1,640 |
1,716 |
-1.21% |
21,800 |
| 2025/4/8 |
1,660 |
1,737 |
1,632 |
1,737 |
+20.62% |
28,400 |
| 2025/4/7 |
1,676 |
1,676 |
1,440 |
1,440 |
-19.82% |
46,600 |
| 2025/4/4 |
1,863 |
1,887 |
1,700 |
1,796 |
-5.62% |
45,400 |
| 2025/4/3 |
1,870 |
1,960 |
1,803 |
1,903 |
+0.58% |
28,600 |
| 2025/4/2 |
1,966 |
1,966 |
1,887 |
1,892 |
-3.76% |
21,300 |
| 2025/4/1 |
1,996 |
2,028 |
1,960 |
1,966 |
-1.50% |
17,100 |
| 2025/3/31 |
2,045 |
2,045 |
1,963 |
1,996 |
-2.73% |
28,700 |
| 2025/3/28 |
2,042 |
2,140 |
2,020 |
2,052 |
-1.20% |
38,200 |
| 2025/3/27 |
2,090 |
2,169 |
2,076 |
2,077 |
-1.38% |
27,800 |
| 2025/3/26 |
2,174 |
2,210 |
2,106 |
2,106 |
-2.64% |
16,900 |
| 2025/3/25 |
2,121 |
2,202 |
2,069 |
2,163 |
-0.37% |
26,900 |
| 2025/3/24 |
2,170 |
2,205 |
2,144 |
2,171 |
-0.55% |
26,600 |
| 2025/3/21 |
2,190 |
2,269 |
2,175 |
2,183 |
+0.32% |
38,200 |
| 2025/3/19 |
2,162 |
2,197 |
2,132 |
2,176 |
+0.65% |
30,600 |
| 2025/3/18 |
2,080 |
2,163 |
2,064 |
2,162 |
+3.94% |
33,700 |
| 2025/3/17 |
2,112 |
2,125 |
2,075 |
2,080 |
-1.61% |
41,100 |
| 2025/3/14 |
2,036 |
2,146 |
2,036 |
2,114 |
+1.34% |
36,900 |
| 2025/3/13 |
2,110 |
2,138 |
2,075 |
2,086 |
-1.65% |
19,900 |
| 2025/3/12 |
2,116 |
2,150 |
2,013 |
2,121 |
-0.05% |
42,200 |
| 2025/3/11 |
2,028 |
2,130 |
2,028 |
2,122 |
+0.57% |
37,500 |
| 2025/3/10 |
2,100 |
2,129 |
1,824 |
2,110 |
-2.13% |
142,400 |
| 2025/3/7 |
2,180 |
2,195 |
2,136 |
2,156 |
-1.69% |
34,400 |
| 2025/3/6 |
2,228 |
2,269 |
2,168 |
2,193 |
-2.01% |
88,900 |
| 2025/3/5 |
2,149 |
2,247 |
2,107 |
2,238 |
+4.38% |
62,200 |
| 2025/3/4 |
2,133 |
2,144 |
2,055 |
2,144 |
+0.52% |
83,300 |
| 2025/3/3 |
2,088 |
2,149 |
2,079 |
2,133 |
+2.16% |
31,100 |
| 2025/2/28 |
2,116 |
2,129 |
2,056 |
2,088 |
-1.97% |
24,000 |
| 2025/2/27 |
2,091 |
2,133 |
2,065 |
2,130 |
+1.43% |
29,900 |
| 2025/2/26 |
2,090 |
2,109 |
2,070 |
2,100 |
+0.05% |
29,500 |
| 2025/2/25 |
2,116 |
2,120 |
2,041 |
2,099 |
-0.80% |
41,500 |
| 2025/2/21 |
2,088 |
2,135 |
2,068 |
2,116 |
+1.73% |
26,100 |
| 2025/2/20 |
2,072 |
2,120 |
2,043 |
2,080 |
+0.14% |
45,700 |
| 2025/2/19 |
2,020 |
2,090 |
2,000 |
2,077 |
+1.42% |
35,100 |
| 2025/2/18 |
2,092 |
2,115 |
2,031 |
2,048 |
-1.54% |
33,600 |
| 2025/2/17 |
2,092 |
2,135 |
2,060 |
2,080 |
-1.42% |
36,000 |
| 2025/2/14 |
2,010 |
2,146 |
2,000 |
2,110 |
+5.29% |
68,900 |
| 2025/2/13 |
1,990 |
2,028 |
1,954 |
2,004 |
+2.04% |
39,300 |
| 2025/2/12 |
1,886 |
1,990 |
1,858 |
1,964 |
+3.64% |
60,200 |
| 2025/2/10 |
1,830 |
1,915 |
1,830 |
1,895 |
+3.50% |
39,800 |
| 2025/2/7 |
1,879 |
1,897 |
1,831 |
1,831 |
-2.55% |
28,500 |
| 2025/2/6 |
1,897 |
1,938 |
1,815 |
1,879 |
-0.42% |
105,000 |
| 2025/2/5 |
1,679 |
1,948 |
1,679 |
1,887 |
+11.59% |
166,400 |
| 2025/2/4 |
1,699 |
1,733 |
1,668 |
1,691 |
-0.24% |
26,300 |
| 2025/2/3 |
1,704 |
1,733 |
1,685 |
1,695 |
-1.80% |
24,700 |
|
