日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,120 |
1,130 |
1,103 |
1,125 |
+1.99% |
30,700 |
2025/7/31 |
1,100 |
1,121 |
1,090 |
1,103 |
+0.55% |
24,600 |
2025/7/30 |
1,086 |
1,098 |
1,082 |
1,097 |
+0.55% |
4,600 |
2025/7/29 |
1,095 |
1,102 |
1,088 |
1,091 |
-0.37% |
15,100 |
2025/7/28 |
1,100 |
1,109 |
1,094 |
1,095 |
-0.27% |
31,100 |
2025/7/25 |
1,083 |
1,101 |
1,076 |
1,098 |
+1.76% |
33,600 |
2025/7/24 |
1,084 |
1,090 |
1,071 |
1,079 |
-0.92% |
15,600 |
2025/7/23 |
1,066 |
1,110 |
1,062 |
1,089 |
+2.93% |
41,900 |
2025/7/22 |
1,048 |
1,075 |
1,042 |
1,058 |
+0.57% |
30,700 |
2025/7/18 |
1,052 |
1,057 |
1,040 |
1,052 |
+2.14% |
26,600 |
2025/7/17 |
1,026 |
1,060 |
1,026 |
1,030 |
+0.39% |
36,700 |
2025/7/16 |
1,012 |
1,033 |
1,010 |
1,026 |
+1.38% |
13,000 |
2025/7/15 |
1,040 |
1,040 |
1,001 |
1,012 |
-2.03% |
15,800 |
2025/7/14 |
1,025 |
1,035 |
1,023 |
1,033 |
+0.29% |
11,600 |
2025/7/11 |
1,033 |
1,038 |
1,027 |
1,030 |
+0.59% |
9,700 |
2025/7/10 |
1,044 |
1,044 |
1,023 |
1,024 |
-1.92% |
7,000 |
2025/7/9 |
1,045 |
1,050 |
1,031 |
1,044 |
+0.87% |
22,100 |
2025/7/8 |
1,035 |
1,040 |
1,025 |
1,035 |
+1.37% |
7,600 |
2025/7/7 |
1,033 |
1,035 |
1,020 |
1,021 |
-1.07% |
6,100 |
2025/7/4 |
1,034 |
1,038 |
1,025 |
1,032 |
+0.68% |
13,100 |
2025/7/3 |
1,032 |
1,043 |
1,022 |
1,025 |
-0.58% |
13,200 |
2025/7/2 |
1,060 |
1,060 |
1,031 |
1,031 |
-2.74% |
9,200 |
2025/7/1 |
1,041 |
1,075 |
1,036 |
1,060 |
+2.42% |
50,300 |
2025/6/30 |
1,025 |
1,062 |
1,018 |
1,035 |
+1.97% |
32,700 |
2025/6/27 |
1,040 |
1,045 |
1,005 |
1,015 |
-2.40% |
23,400 |
2025/6/26 |
1,048 |
1,056 |
1,034 |
1,040 |
+0.10% |
27,100 |
2025/6/25 |
1,064 |
1,064 |
1,037 |
1,039 |
-1.98% |
16,300 |
2025/6/24 |
1,020 |
1,073 |
1,020 |
1,060 |
+4.02% |
50,500 |
2025/6/23 |
1,050 |
1,050 |
1,019 |
1,019 |
-3.23% |
16,900 |
2025/6/20 |
1,044 |
1,066 |
1,028 |
1,053 |
+0.86% |
45,400 |
2025/6/19 |
1,034 |
1,045 |
1,010 |
1,044 |
+0.68% |
52,900 |
2025/6/18 |
986 |
1,040 |
986 |
1,037 |
+5.17% |
50,100 |
2025/6/17 |
999 |
999 |
977 |
986 |
+0.20% |
15,300 |
2025/6/16 |
997 |
1,000 |
982 |
984 |
-1.11% |
20,700 |
2025/6/13 |
1,025 |
1,025 |
991 |
995 |
-2.93% |
18,400 |
2025/6/12 |
1,022 |
1,034 |
1,014 |
1,025 |
+0.20% |
29,400 |
2025/6/11 |
1,033 |
1,037 |
990 |
1,023 |
+0.49% |
95,000 |
2025/6/10 |
972 |
1,036 |
961 |
1,018 |
+5.17% |
236,800 |
2025/6/9 |
966 |
968 |
958 |
968 |
+1.68% |
22,500 |
2025/6/6 |
971 |
971 |
950 |
952 |
-0.63% |
17,900 |
2025/6/5 |
969 |
975 |
954 |
958 |
-1.14% |
23,900 |
2025/6/4 |
951 |
973 |
951 |
969 |
+2.32% |
25,400 |
2025/6/3 |
942 |
953 |
938 |
947 |
+0.00% |
17,800 |
2025/6/2 |
935 |
947 |
932 |
947 |
+1.94% |
16,000 |
2025/5/30 |
923 |
942 |
918 |
929 |
+0.11% |
17,600 |
2025/5/29 |
933 |
935 |
924 |
928 |
+0.11% |
10,700 |
2025/5/28 |
926 |
930 |
924 |
927 |
+0.32% |
5,700 |
2025/5/27 |
929 |
934 |
923 |
924 |
-0.54% |
9,900 |
2025/5/26 |
917 |
929 |
917 |
929 |
+1.31% |
8,300 |
2025/5/23 |
928 |
928 |
914 |
917 |
-0.33% |
51,000 |
2025/5/22 |
911 |
922 |
903 |
920 |
+1.66% |
6,600 |
2025/5/21 |
911 |
917 |
905 |
905 |
-0.66% |
15,500 |
2025/5/20 |
915 |
926 |
910 |
911 |
-0.76% |
10,000 |
2025/5/19 |
930 |
936 |
910 |
918 |
-0.22% |
8,500 |
2025/5/16 |
909 |
932 |
909 |
920 |
+0.99% |
11,400 |
2025/5/15 |
923 |
923 |
902 |
911 |
-2.04% |
14,400 |
2025/5/14 |
942 |
942 |
929 |
930 |
-1.06% |
10,300 |
2025/5/13 |
943 |
946 |
934 |
940 |
+0.32% |
6,700 |
2025/5/12 |
950 |
955 |
931 |
937 |
-0.32% |
10,400 |
2025/5/9 |
947 |
947 |
940 |
940 |
+0.64% |
15,800 |
2025/5/8 |
936 |
945 |
930 |
934 |
+0.76% |
6,800 |
2025/5/7 |
905 |
938 |
905 |
927 |
+1.64% |
11,800 |
2025/5/2 |
920 |
925 |
912 |
912 |
-1.41% |
19,900 |
2025/5/1 |
925 |
932 |
924 |
925 |
-0.64% |
7,200 |
2025/4/30 |
927 |
942 |
925 |
931 |
+0.11% |
7,900 |
2025/4/28 |
930 |
940 |
920 |
930 |
+0.00% |
10,500 |
2025/4/25 |
933 |
941 |
930 |
930 |
-0.32% |
15,200 |
2025/4/24 |
949 |
949 |
930 |
933 |
-0.11% |
11,700 |
2025/4/23 |
930 |
940 |
930 |
934 |
+0.43% |
7,600 |
2025/4/22 |
937 |
939 |
915 |
930 |
-0.85% |
8,000 |
2025/4/21 |
947 |
947 |
937 |
938 |
-0.74% |
8,900 |
2025/4/18 |
933 |
951 |
933 |
945 |
+0.96% |
13,300 |
2025/4/17 |
938 |
942 |
932 |
936 |
+0.43% |
13,700 |
2025/4/16 |
942 |
942 |
931 |
932 |
-0.11% |
12,300 |
2025/4/15 |
931 |
942 |
931 |
933 |
+1.97% |
12,400 |
2025/4/14 |
926 |
929 |
913 |
915 |
+0.33% |
19,300 |
2025/4/11 |
928 |
928 |
903 |
912 |
-0.87% |
15,800 |
2025/4/10 |
930 |
930 |
913 |
920 |
+3.14% |
16,000 |
2025/4/9 |
892 |
899 |
881 |
892 |
-1.65% |
17,600 |
2025/4/8 |
903 |
919 |
890 |
907 |
+5.71% |
23,900 |
2025/4/7 |
843 |
879 |
843 |
858 |
-3.38% |
36,300 |
2025/4/4 |
906 |
913 |
887 |
888 |
-3.58% |
112,600 |
2025/4/3 |
923 |
931 |
911 |
921 |
-3.15% |
27,000 |
2025/4/2 |
949 |
954 |
944 |
951 |
+0.21% |
23,200 |
2025/4/1 |
946 |
949 |
937 |
949 |
+0.96% |
20,700 |
2025/3/31 |
938 |
948 |
936 |
940 |
-0.32% |
36,900 |
2025/3/28 |
923 |
954 |
916 |
943 |
+2.50% |
31,700 |
2025/3/27 |
923 |
930 |
905 |
920 |
-0.54% |
53,900 |
2025/3/26 |
912 |
937 |
901 |
925 |
+1.43% |
56,500 |
2025/3/25 |
900 |
923 |
900 |
912 |
+1.67% |
19,500 |
2025/3/24 |
858 |
927 |
858 |
897 |
+5.28% |
116,700 |
2025/3/21 |
849 |
867 |
849 |
852 |
+0.12% |
12,900 |
2025/3/19 |
848 |
857 |
846 |
851 |
+0.59% |
22,100 |
2025/3/18 |
842 |
855 |
838 |
846 |
+0.24% |
15,000 |
2025/3/17 |
849 |
854 |
833 |
844 |
-0.71% |
56,800 |
2025/3/14 |
846 |
858 |
843 |
850 |
+1.67% |
48,900 |
2025/3/13 |
826 |
845 |
826 |
836 |
+1.83% |
27,000 |
2025/3/12 |
815 |
842 |
815 |
821 |
+0.86% |
47,700 |
2025/3/11 |
800 |
822 |
785 |
814 |
+0.00% |
51,700 |
2025/3/10 |
805 |
840 |
799 |
814 |
+2.65% |
99,800 |
2025/3/7 |
800 |
800 |
788 |
793 |
-1.00% |
16,500 |
2025/3/6 |
800 |
808 |
799 |
801 |
+0.25% |
11,000 |
2025/3/5 |
800 |
810 |
786 |
799 |
-0.87% |
17,100 |
2025/3/4 |
813 |
823 |
800 |
806 |
-0.86% |
13,900 |
2025/3/3 |
811 |
820 |
805 |
813 |
+0.25% |
16,500 |
2025/2/28 |
819 |
819 |
811 |
811 |
-1.10% |
6,300 |
2025/2/27 |
819 |
824 |
815 |
820 |
+0.12% |
9,300 |
2025/2/26 |
831 |
831 |
819 |
819 |
-0.61% |
10,800 |
2025/2/25 |
828 |
837 |
824 |
824 |
-0.48% |
15,400 |
2025/2/21 |
829 |
835 |
825 |
828 |
-0.84% |
14,000 |
2025/2/20 |
840 |
840 |
819 |
835 |
-0.60% |
13,200 |
2025/2/19 |
844 |
846 |
835 |
840 |
-0.47% |
22,200 |
2025/2/18 |
845 |
853 |
841 |
844 |
-0.12% |
17,300 |
2025/2/17 |
834 |
869 |
831 |
845 |
+0.24% |
41,200 |
2025/2/14 |
844 |
860 |
843 |
843 |
+1.69% |
32,900 |
2025/2/13 |
831 |
835 |
826 |
829 |
-0.60% |
16,400 |
2025/2/12 |
842 |
856 |
827 |
834 |
-0.95% |
21,100 |
2025/2/10 |
854 |
860 |
842 |
842 |
-1.41% |
27,800 |
2025/2/7 |
831 |
861 |
831 |
854 |
+2.77% |
31,400 |
2025/2/6 |
829 |
845 |
829 |
831 |
+0.24% |
12,900 |
2025/2/5 |
822 |
839 |
815 |
829 |
+1.10% |
16,600 |
2025/2/4 |
809 |
820 |
802 |
820 |
+1.36% |
18,300 |
2025/2/3 |
793 |
821 |
786 |
809 |
+1.51% |
32,300 |
|