日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,209 |
1,226 |
1,202 |
1,225 |
+1.32% |
16,000 |
2025/7/31 |
1,205 |
1,213 |
1,199 |
1,209 |
+0.92% |
14,500 |
2025/7/30 |
1,197 |
1,205 |
1,184 |
1,198 |
+0.25% |
22,200 |
2025/7/29 |
1,215 |
1,245 |
1,189 |
1,195 |
-1.16% |
41,700 |
2025/7/28 |
1,216 |
1,220 |
1,203 |
1,209 |
+0.17% |
15,700 |
2025/7/25 |
1,215 |
1,220 |
1,204 |
1,207 |
-0.66% |
14,100 |
2025/7/24 |
1,237 |
1,240 |
1,213 |
1,215 |
-1.06% |
55,700 |
2025/7/23 |
1,200 |
1,252 |
1,198 |
1,228 |
+1.40% |
139,300 |
2025/7/22 |
1,167 |
1,211 |
1,157 |
1,211 |
+4.04% |
63,700 |
2025/7/18 |
1,180 |
1,195 |
1,159 |
1,164 |
-1.36% |
38,700 |
2025/7/17 |
1,172 |
1,185 |
1,156 |
1,180 |
+2.08% |
51,200 |
2025/7/16 |
1,123 |
1,211 |
1,110 |
1,156 |
+1.94% |
139,500 |
2025/7/15 |
1,162 |
1,162 |
1,126 |
1,134 |
-2.24% |
42,500 |
2025/7/14 |
1,173 |
1,187 |
1,160 |
1,160 |
-2.11% |
24,900 |
2025/7/11 |
1,172 |
1,187 |
1,168 |
1,185 |
+0.85% |
26,400 |
2025/7/10 |
1,206 |
1,214 |
1,170 |
1,175 |
-3.21% |
41,500 |
2025/7/9 |
1,154 |
1,214 |
1,154 |
1,214 |
+6.30% |
44,000 |
2025/7/8 |
1,139 |
1,152 |
1,131 |
1,142 |
+0.53% |
20,000 |
2025/7/7 |
1,170 |
1,190 |
1,136 |
1,136 |
-2.91% |
31,400 |
2025/7/4 |
1,178 |
1,180 |
1,165 |
1,170 |
+0.00% |
20,500 |
2025/7/3 |
1,167 |
1,178 |
1,157 |
1,170 |
+0.26% |
18,700 |
2025/7/2 |
1,181 |
1,187 |
1,160 |
1,167 |
-2.75% |
61,400 |
2025/7/1 |
1,229 |
1,230 |
1,195 |
1,200 |
-2.12% |
44,400 |
2025/6/30 |
1,238 |
1,251 |
1,226 |
1,226 |
+0.16% |
28,600 |
2025/6/27 |
1,270 |
1,276 |
1,219 |
1,224 |
-1.29% |
47,200 |
2025/6/26 |
1,266 |
1,266 |
1,226 |
1,240 |
-1.04% |
29,900 |
2025/6/25 |
1,285 |
1,315 |
1,238 |
1,253 |
-1.34% |
55,200 |
2025/6/24 |
1,228 |
1,270 |
1,220 |
1,270 |
+5.22% |
48,400 |
2025/6/23 |
1,177 |
1,210 |
1,168 |
1,207 |
+1.17% |
35,000 |
2025/6/20 |
1,210 |
1,228 |
1,178 |
1,193 |
-1.40% |
50,700 |
2025/6/19 |
1,211 |
1,223 |
1,204 |
1,210 |
+0.25% |
16,400 |
2025/6/18 |
1,232 |
1,249 |
1,207 |
1,207 |
-2.27% |
24,600 |
2025/6/17 |
1,221 |
1,240 |
1,205 |
1,235 |
+1.56% |
29,800 |
2025/6/16 |
1,212 |
1,222 |
1,169 |
1,216 |
+0.91% |
55,400 |
2025/6/13 |
1,243 |
1,243 |
1,143 |
1,205 |
-1.31% |
98,600 |
2025/6/12 |
1,225 |
1,246 |
1,209 |
1,221 |
-0.49% |
43,800 |
2025/6/11 |
1,202 |
1,236 |
1,185 |
1,227 |
+2.08% |
46,900 |
2025/6/10 |
1,183 |
1,218 |
1,177 |
1,202 |
+1.61% |
54,900 |
2025/6/9 |
1,210 |
1,236 |
1,172 |
1,183 |
-1.00% |
48,800 |
2025/6/6 |
1,212 |
1,218 |
1,189 |
1,195 |
-1.24% |
36,100 |
2025/6/5 |
1,196 |
1,216 |
1,186 |
1,210 |
+1.77% |
33,900 |
2025/6/4 |
1,182 |
1,203 |
1,172 |
1,189 |
+1.54% |
34,200 |
2025/6/3 |
1,201 |
1,205 |
1,171 |
1,171 |
-2.82% |
57,600 |
2025/6/2 |
1,220 |
1,240 |
1,202 |
1,205 |
-3.21% |
37,700 |
2025/5/30 |
1,252 |
1,261 |
1,237 |
1,245 |
-2.05% |
45,100 |
2025/5/29 |
1,346 |
1,353 |
1,260 |
1,271 |
-4.29% |
93,400 |
2025/5/28 |
1,382 |
1,398 |
1,320 |
1,328 |
-0.08% |
117,100 |
2025/5/27 |
1,230 |
1,349 |
1,230 |
1,329 |
+7.96% |
98,200 |
2025/5/26 |
1,267 |
1,267 |
1,229 |
1,231 |
-0.49% |
30,000 |
2025/5/23 |
1,270 |
1,295 |
1,234 |
1,237 |
+0.00% |
46,700 |
2025/5/22 |
1,206 |
1,270 |
1,206 |
1,237 |
+1.48% |
45,600 |
2025/5/21 |
1,199 |
1,287 |
1,199 |
1,219 |
+3.83% |
102,400 |
2025/5/20 |
1,201 |
1,212 |
1,171 |
1,174 |
-1.43% |
30,900 |
2025/5/19 |
1,195 |
1,200 |
1,170 |
1,191 |
-0.83% |
26,100 |
2025/5/16 |
1,219 |
1,226 |
1,201 |
1,201 |
-1.72% |
23,300 |
2025/5/15 |
1,224 |
1,259 |
1,216 |
1,222 |
-2.08% |
32,400 |
2025/5/14 |
1,241 |
1,248 |
1,212 |
1,248 |
+0.32% |
46,200 |
2025/5/13 |
1,269 |
1,288 |
1,244 |
1,244 |
-0.08% |
40,800 |
2025/5/12 |
1,231 |
1,256 |
1,230 |
1,245 |
+2.38% |
25,600 |
2025/5/9 |
1,214 |
1,235 |
1,199 |
1,216 |
+1.25% |
23,100 |
2025/5/8 |
1,210 |
1,230 |
1,199 |
1,201 |
-0.91% |
17,400 |
2025/5/7 |
1,221 |
1,226 |
1,201 |
1,212 |
-1.46% |
22,100 |
2025/5/2 |
1,208 |
1,242 |
1,208 |
1,230 |
+2.59% |
24,200 |
2025/5/1 |
1,193 |
1,204 |
1,190 |
1,199 |
+0.50% |
9,300 |
2025/4/30 |
1,221 |
1,221 |
1,189 |
1,193 |
-1.81% |
17,500 |
2025/4/28 |
1,257 |
1,257 |
1,205 |
1,215 |
+0.33% |
35,200 |
2025/4/25 |
1,153 |
1,215 |
1,153 |
1,211 |
+6.70% |
46,300 |
2025/4/24 |
1,150 |
1,150 |
1,134 |
1,135 |
+0.71% |
10,500 |
2025/4/23 |
1,150 |
1,156 |
1,126 |
1,127 |
+0.62% |
13,900 |
2025/4/22 |
1,137 |
1,137 |
1,117 |
1,120 |
-1.75% |
12,800 |
2025/4/21 |
1,142 |
1,163 |
1,136 |
1,140 |
+1.51% |
38,600 |
2025/4/18 |
1,076 |
1,130 |
1,072 |
1,123 |
+4.37% |
14,400 |
2025/4/17 |
1,057 |
1,076 |
1,049 |
1,076 |
+2.67% |
11,800 |
2025/4/16 |
1,060 |
1,076 |
1,032 |
1,048 |
-1.13% |
14,700 |
2025/4/15 |
1,075 |
1,080 |
1,055 |
1,060 |
-1.21% |
18,600 |
2025/4/14 |
1,089 |
1,095 |
1,073 |
1,073 |
+0.94% |
28,700 |
2025/4/11 |
1,012 |
1,063 |
998 |
1,063 |
+2.02% |
23,100 |
2025/4/10 |
1,060 |
1,070 |
1,030 |
1,042 |
+7.42% |
41,000 |
2025/4/9 |
972 |
1,001 |
941 |
970 |
-3.19% |
54,900 |
2025/4/8 |
915 |
1,011 |
915 |
1,002 |
+16.38% |
64,600 |
2025/4/7 |
874 |
915 |
861 |
861 |
-16.16% |
107,700 |
2025/4/4 |
1,088 |
1,098 |
999 |
1,027 |
-7.23% |
124,000 |
2025/4/3 |
1,078 |
1,134 |
1,078 |
1,107 |
-4.49% |
53,700 |
2025/4/2 |
1,181 |
1,207 |
1,135 |
1,159 |
-1.95% |
61,700 |
2025/4/1 |
1,222 |
1,231 |
1,182 |
1,182 |
-3.04% |
42,400 |
2025/3/31 |
1,266 |
1,273 |
1,219 |
1,219 |
-5.87% |
46,000 |
2025/3/28 |
1,304 |
1,325 |
1,295 |
1,295 |
-0.77% |
19,600 |
2025/3/27 |
1,331 |
1,341 |
1,304 |
1,305 |
-3.33% |
17,500 |
2025/3/26 |
1,322 |
1,350 |
1,322 |
1,350 |
+2.43% |
12,100 |
2025/3/25 |
1,340 |
1,360 |
1,315 |
1,318 |
-0.23% |
19,700 |
2025/3/24 |
1,339 |
1,340 |
1,321 |
1,321 |
-0.68% |
22,700 |
2025/3/21 |
1,346 |
1,349 |
1,330 |
1,330 |
-1.41% |
10,400 |
2025/3/19 |
1,344 |
1,376 |
1,344 |
1,349 |
-0.07% |
11,400 |
2025/3/18 |
1,392 |
1,392 |
1,344 |
1,350 |
-2.17% |
15,700 |
2025/3/17 |
1,388 |
1,405 |
1,380 |
1,380 |
+0.66% |
18,900 |
2025/3/14 |
1,313 |
1,371 |
1,313 |
1,371 |
+3.86% |
13,900 |
2025/3/13 |
1,313 |
1,338 |
1,313 |
1,320 |
+1.30% |
13,400 |
2025/3/12 |
1,285 |
1,313 |
1,280 |
1,303 |
+1.40% |
21,600 |
2025/3/11 |
1,280 |
1,304 |
1,263 |
1,285 |
-1.76% |
32,400 |
2025/3/10 |
1,300 |
1,315 |
1,279 |
1,308 |
+0.15% |
30,900 |
2025/3/7 |
1,320 |
1,330 |
1,290 |
1,306 |
-1.80% |
26,600 |
2025/3/6 |
1,323 |
1,371 |
1,323 |
1,330 |
+0.68% |
27,500 |
2025/3/5 |
1,333 |
1,344 |
1,311 |
1,321 |
-1.12% |
27,200 |
2025/3/4 |
1,355 |
1,359 |
1,303 |
1,336 |
-1.91% |
27,500 |
2025/3/3 |
1,385 |
1,394 |
1,361 |
1,362 |
-0.37% |
20,400 |
2025/2/28 |
1,382 |
1,388 |
1,365 |
1,367 |
-2.70% |
19,700 |
2025/2/27 |
1,367 |
1,421 |
1,367 |
1,405 |
+1.96% |
12,800 |
2025/2/26 |
1,406 |
1,406 |
1,370 |
1,378 |
-1.43% |
18,000 |
2025/2/25 |
1,391 |
1,413 |
1,370 |
1,398 |
-1.48% |
14,900 |
2025/2/21 |
1,411 |
1,441 |
1,411 |
1,419 |
-0.63% |
13,100 |
2025/2/20 |
1,474 |
1,483 |
1,413 |
1,428 |
-4.03% |
34,000 |
2025/2/19 |
1,502 |
1,508 |
1,485 |
1,488 |
-0.93% |
17,700 |
2025/2/18 |
1,490 |
1,535 |
1,478 |
1,502 |
+0.81% |
14,200 |
2025/2/17 |
1,520 |
1,526 |
1,477 |
1,490 |
-2.74% |
26,500 |
2025/2/14 |
1,560 |
1,560 |
1,516 |
1,532 |
-0.91% |
23,100 |
2025/2/13 |
1,549 |
1,564 |
1,530 |
1,546 |
+0.91% |
17,900 |
2025/2/12 |
1,526 |
1,550 |
1,510 |
1,532 |
+0.52% |
17,200 |
2025/2/10 |
1,498 |
1,541 |
1,498 |
1,524 |
+1.74% |
11,400 |
2025/2/7 |
1,513 |
1,517 |
1,497 |
1,498 |
-0.53% |
4,400 |
2025/2/6 |
1,499 |
1,520 |
1,491 |
1,506 |
+0.40% |
8,400 |
2025/2/5 |
1,509 |
1,510 |
1,495 |
1,500 |
+0.33% |
9,100 |
2025/2/4 |
1,505 |
1,530 |
1,494 |
1,495 |
+0.34% |
10,500 |
2025/2/3 |
1,510 |
1,539 |
1,488 |
1,490 |
-2.10% |
15,400 |
|