日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,100 |
1,120 |
1,099 |
1,113 |
+0.45% |
117,700 |
2025/7/31 |
1,093 |
1,110 |
1,079 |
1,108 |
+1.37% |
111,500 |
2025/7/30 |
1,074 |
1,097 |
1,045 |
1,093 |
+1.96% |
150,300 |
2025/7/29 |
1,074 |
1,075 |
1,054 |
1,072 |
-0.65% |
177,000 |
2025/7/28 |
1,119 |
1,128 |
1,077 |
1,079 |
-0.92% |
214,500 |
2025/7/25 |
1,089 |
1,097 |
1,075 |
1,089 |
+0.74% |
232,600 |
2025/7/24 |
1,070 |
1,095 |
1,052 |
1,081 |
+1.69% |
215,100 |
2025/7/23 |
1,090 |
1,090 |
1,060 |
1,063 |
-1.21% |
144,300 |
2025/7/22 |
1,073 |
1,093 |
1,066 |
1,076 |
-0.74% |
218,900 |
2025/7/18 |
1,090 |
1,098 |
1,066 |
1,084 |
-0.18% |
158,500 |
2025/7/17 |
1,088 |
1,104 |
1,074 |
1,086 |
+0.74% |
198,700 |
2025/7/16 |
1,065 |
1,090 |
1,029 |
1,078 |
-0.19% |
177,200 |
2025/7/15 |
1,073 |
1,138 |
1,066 |
1,080 |
+0.56% |
520,200 |
2025/7/14 |
1,080 |
1,084 |
1,060 |
1,074 |
-1.29% |
123,800 |
2025/7/11 |
1,117 |
1,126 |
1,076 |
1,088 |
-2.60% |
202,500 |
2025/7/10 |
1,125 |
1,129 |
1,093 |
1,117 |
+0.00% |
257,700 |
2025/7/9 |
1,089 |
1,128 |
1,074 |
1,117 |
+3.14% |
346,700 |
2025/7/8 |
1,059 |
1,088 |
1,047 |
1,083 |
+3.64% |
239,000 |
2025/7/7 |
1,045 |
1,050 |
1,033 |
1,045 |
+0.97% |
139,700 |
2025/7/4 |
1,040 |
1,049 |
1,032 |
1,035 |
+0.19% |
128,200 |
2025/7/3 |
1,022 |
1,038 |
1,019 |
1,033 |
+0.58% |
128,100 |
2025/7/2 |
1,036 |
1,051 |
1,022 |
1,027 |
-1.25% |
344,300 |
2025/7/1 |
1,090 |
1,090 |
1,035 |
1,040 |
-5.45% |
300,000 |
2025/6/30 |
1,076 |
1,118 |
1,070 |
1,100 |
+1.85% |
280,400 |
2025/6/27 |
1,077 |
1,088 |
1,056 |
1,080 |
+1.31% |
245,200 |
2025/6/26 |
1,096 |
1,107 |
1,062 |
1,066 |
-2.11% |
259,200 |
2025/6/25 |
1,100 |
1,111 |
1,051 |
1,089 |
-1.89% |
467,200 |
2025/6/24 |
1,025 |
1,110 |
1,023 |
1,110 |
+7.77% |
594,200 |
2025/6/23 |
994 |
1,040 |
988 |
1,030 |
+2.59% |
278,000 |
2025/6/20 |
1,028 |
1,034 |
990 |
1,004 |
-0.79% |
201,800 |
2025/6/19 |
1,012 |
1,041 |
1,008 |
1,012 |
+0.80% |
189,800 |
2025/6/18 |
1,004 |
1,025 |
992 |
1,004 |
-0.79% |
228,000 |
2025/6/17 |
1,003 |
1,058 |
1,001 |
1,012 |
+0.40% |
416,100 |
2025/6/16 |
1,015 |
1,023 |
998 |
1,008 |
-1.37% |
232,300 |
2025/6/13 |
1,030 |
1,037 |
996 |
1,022 |
+1.19% |
555,100 |
2025/6/12 |
970 |
1,012 |
963 |
1,010 |
+6.88% |
525,200 |
2025/6/11 |
956 |
966 |
941 |
945 |
-1.15% |
205,900 |
2025/6/10 |
935 |
974 |
935 |
956 |
+3.58% |
358,400 |
2025/6/9 |
928 |
944 |
916 |
923 |
+0.76% |
236,900 |
2025/6/6 |
924 |
947 |
910 |
916 |
-1.51% |
277,700 |
2025/6/5 |
949 |
974 |
930 |
930 |
-2.31% |
265,500 |
2025/6/4 |
989 |
990 |
946 |
952 |
-2.26% |
326,100 |
2025/6/3 |
938 |
982 |
935 |
974 |
+4.17% |
480,500 |
2025/6/2 |
936 |
965 |
930 |
935 |
-0.64% |
292,400 |
2025/5/30 |
937 |
972 |
924 |
941 |
-4.18% |
925,400 |
2025/5/29 |
900 |
985 |
900 |
982 |
+15.67% |
1,868,000 |
2025/5/28 |
857 |
864 |
825 |
849 |
+0.47% |
195,400 |
2025/5/27 |
854 |
858 |
842 |
845 |
-0.24% |
135,400 |
2025/5/26 |
857 |
865 |
833 |
847 |
-1.17% |
339,500 |
2025/5/23 |
835 |
866 |
832 |
857 |
+4.51% |
490,700 |
2025/5/22 |
800 |
847 |
800 |
820 |
-1.20% |
325,800 |
2025/5/21 |
774 |
841 |
766 |
830 |
+9.35% |
797,300 |
2025/5/20 |
762 |
763 |
748 |
759 |
+1.47% |
279,800 |
2025/5/19 |
783 |
791 |
736 |
748 |
-5.67% |
776,200 |
2025/5/16 |
881 |
884 |
788 |
793 |
-8.43% |
542,400 |
2025/5/15 |
855 |
878 |
855 |
866 |
+0.46% |
235,400 |
2025/5/14 |
857 |
868 |
843 |
862 |
+0.58% |
167,400 |
2025/5/13 |
839 |
869 |
830 |
857 |
+2.88% |
264,100 |
2025/5/12 |
830 |
844 |
820 |
833 |
+1.34% |
176,100 |
2025/5/9 |
808 |
829 |
801 |
822 |
+1.86% |
154,300 |
2025/5/8 |
810 |
823 |
806 |
807 |
-1.94% |
114,300 |
2025/5/7 |
820 |
838 |
800 |
823 |
+2.62% |
200,500 |
2025/5/2 |
860 |
864 |
794 |
802 |
-7.39% |
430,900 |
2025/5/1 |
840 |
874 |
840 |
866 |
+3.71% |
282,300 |
2025/4/30 |
833 |
844 |
831 |
835 |
+0.24% |
131,300 |
2025/4/28 |
830 |
839 |
822 |
833 |
+1.83% |
187,400 |
2025/4/25 |
809 |
821 |
799 |
818 |
+1.11% |
302,200 |
2025/4/24 |
820 |
828 |
778 |
809 |
-0.25% |
292,200 |
2025/4/23 |
811 |
821 |
803 |
811 |
+0.12% |
287,600 |
2025/4/22 |
785 |
811 |
782 |
810 |
+3.18% |
308,800 |
2025/4/21 |
764 |
786 |
762 |
785 |
+1.42% |
128,400 |
2025/4/18 |
763 |
782 |
759 |
774 |
+1.98% |
170,900 |
2025/4/17 |
769 |
774 |
755 |
759 |
+0.26% |
155,500 |
2025/4/16 |
761 |
764 |
748 |
757 |
-0.79% |
153,400 |
2025/4/15 |
758 |
766 |
753 |
763 |
+0.66% |
151,200 |
2025/4/14 |
744 |
769 |
743 |
758 |
+0.66% |
193,300 |
2025/4/11 |
694 |
761 |
683 |
753 |
+4.01% |
275,500 |
2025/4/10 |
707 |
724 |
694 |
724 |
+12.60% |
212,400 |
2025/4/9 |
650 |
654 |
629 |
643 |
-3.45% |
265,700 |
2025/4/8 |
657 |
688 |
657 |
666 |
+4.88% |
189,600 |
2025/4/7 |
639 |
672 |
630 |
635 |
-10.56% |
290,800 |
2025/4/4 |
750 |
752 |
695 |
710 |
-7.07% |
307,100 |
2025/4/3 |
759 |
774 |
752 |
764 |
-2.55% |
157,700 |
2025/4/2 |
794 |
795 |
765 |
784 |
-0.51% |
85,200 |
2025/4/1 |
799 |
807 |
781 |
788 |
-1.75% |
180,400 |
2025/3/31 |
790 |
810 |
787 |
802 |
-0.37% |
152,800 |
2025/3/28 |
793 |
814 |
793 |
805 |
+2.03% |
179,400 |
2025/3/27 |
780 |
800 |
779 |
789 |
+0.77% |
159,200 |
2025/3/26 |
772 |
783 |
756 |
783 |
+0.00% |
157,100 |
2025/3/25 |
748 |
786 |
748 |
783 |
+5.81% |
211,200 |
2025/3/24 |
745 |
767 |
738 |
740 |
-0.67% |
104,100 |
2025/3/21 |
744 |
760 |
741 |
745 |
+0.00% |
94,800 |
2025/3/19 |
756 |
756 |
745 |
745 |
-1.46% |
50,500 |
2025/3/18 |
768 |
769 |
753 |
756 |
-0.26% |
65,100 |
2025/3/17 |
764 |
767 |
748 |
758 |
-0.52% |
105,200 |
2025/3/14 |
748 |
763 |
745 |
762 |
+3.96% |
192,400 |
2025/3/13 |
750 |
750 |
730 |
733 |
-2.01% |
106,300 |
2025/3/12 |
731 |
753 |
731 |
748 |
+1.22% |
124,100 |
2025/3/11 |
714 |
739 |
703 |
739 |
+0.82% |
220,700 |
2025/3/10 |
720 |
735 |
717 |
733 |
+1.52% |
84,600 |
2025/3/7 |
710 |
736 |
704 |
722 |
-0.82% |
251,400 |
2025/3/6 |
756 |
756 |
724 |
728 |
-4.71% |
238,000 |
2025/3/5 |
736 |
764 |
736 |
764 |
+5.52% |
223,500 |
2025/3/4 |
757 |
762 |
721 |
724 |
-6.10% |
259,700 |
2025/3/3 |
770 |
780 |
764 |
771 |
+2.25% |
138,600 |
2025/2/28 |
756 |
759 |
739 |
754 |
-2.20% |
311,900 |
2025/2/27 |
793 |
793 |
771 |
771 |
-2.41% |
162,400 |
2025/2/26 |
783 |
790 |
769 |
790 |
+0.64% |
217,200 |
2025/2/25 |
800 |
802 |
781 |
785 |
-4.85% |
142,800 |
2025/2/21 |
806 |
838 |
806 |
825 |
+0.86% |
155,700 |
2025/2/20 |
806 |
844 |
806 |
818 |
+0.86% |
237,000 |
2025/2/19 |
821 |
825 |
802 |
811 |
-2.64% |
261,800 |
2025/2/18 |
819 |
835 |
807 |
833 |
-1.88% |
283,200 |
2025/2/17 |
798 |
854 |
795 |
849 |
+8.29% |
576,400 |
2025/2/14 |
790 |
808 |
756 |
784 |
+8.14% |
887,900 |
2025/2/13 |
726 |
730 |
718 |
725 |
-0.14% |
222,200 |
2025/2/12 |
721 |
726 |
714 |
726 |
+2.40% |
146,900 |
2025/2/10 |
678 |
710 |
678 |
709 |
+3.50% |
118,800 |
2025/2/7 |
678 |
688 |
677 |
685 |
+0.29% |
114,600 |
2025/2/6 |
666 |
684 |
666 |
683 |
+1.79% |
85,200 |
2025/2/5 |
663 |
675 |
659 |
671 |
+0.90% |
95,600 |
2025/2/4 |
663 |
669 |
659 |
665 |
+1.37% |
348,000 |
2025/2/3 |
680 |
680 |
653 |
656 |
-4.93% |
318,500 |
|