日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
2,430 |
2,490 |
2,410 |
2,490 |
+6.87% |
3,100 |
2025/7/31 |
2,415 |
2,450 |
2,283 |
2,330 |
-0.64% |
3,400 |
2025/7/30 |
2,349 |
2,397 |
2,175 |
2,345 |
-2.25% |
6,000 |
2025/7/29 |
2,284 |
2,560 |
2,216 |
2,399 |
+9.84% |
7,600 |
2025/7/28 |
2,184 |
2,184 |
2,084 |
2,184 |
+4.80% |
1,600 |
2025/7/25 |
2,030 |
2,084 |
2,020 |
2,084 |
+4.72% |
500 |
2025/7/24 |
2,060 |
2,110 |
1,959 |
1,990 |
-2.55% |
2,300 |
2025/7/23 |
2,070 |
2,100 |
2,020 |
2,042 |
-0.87% |
1,700 |
2025/7/22 |
2,000 |
2,060 |
1,890 |
2,060 |
+2.23% |
1,800 |
2025/7/18 |
2,018 |
2,048 |
1,975 |
2,015 |
+3.97% |
3,300 |
2025/7/17 |
1,800 |
1,948 |
1,800 |
1,938 |
+8.94% |
3,300 |
2025/7/16 |
1,749 |
1,779 |
1,710 |
1,779 |
+8.15% |
3,700 |
2025/7/15 |
1,660 |
1,660 |
1,645 |
1,645 |
-0.90% |
600 |
2025/7/14 |
1,664 |
1,664 |
1,630 |
1,660 |
-0.06% |
2,000 |
2025/7/11 |
1,662 |
1,686 |
1,656 |
1,661 |
+0.61% |
1,000 |
2025/7/10 |
1,621 |
1,651 |
1,621 |
1,651 |
+0.67% |
800 |
2025/7/9 |
1,617 |
1,640 |
1,610 |
1,640 |
+0.68% |
1,900 |
2025/7/8 |
1,627 |
1,633 |
1,620 |
1,629 |
-1.81% |
1,500 |
2025/7/7 |
1,659 |
1,659 |
1,659 |
1,659 |
+2.47% |
200 |
2025/7/4 |
1,652 |
1,652 |
1,618 |
1,619 |
-2.00% |
1,500 |
2025/7/3 |
1,651 |
1,660 |
1,650 |
1,652 |
-1.08% |
1,000 |
2025/7/2 |
1,725 |
1,725 |
1,670 |
1,670 |
-2.34% |
400 |
2025/7/1 |
1,719 |
1,719 |
1,709 |
1,710 |
+1.85% |
900 |
2025/6/30 |
1,638 |
1,679 |
1,637 |
1,679 |
+2.50% |
1,600 |
2025/6/27 |
1,740 |
1,740 |
1,638 |
1,638 |
-7.98% |
4,900 |
2025/6/26 |
1,790 |
1,820 |
1,730 |
1,780 |
-1.11% |
1,400 |
2025/6/25 |
1,800 |
1,800 |
1,800 |
1,800 |
-0.61% |
100 |
2025/6/24 |
1,825 |
1,825 |
1,777 |
1,811 |
-0.49% |
1,900 |
2025/6/23 |
1,864 |
1,876 |
1,580 |
1,820 |
-0.22% |
7,300 |
2025/6/20 |
1,692 |
1,908 |
1,692 |
1,824 |
+10.55% |
8,900 |
2025/6/19 |
1,525 |
1,693 |
1,523 |
1,650 |
+11.11% |
12,700 |
2025/6/18 |
1,420 |
1,492 |
1,420 |
1,485 |
+5.32% |
3,000 |
2025/6/17 |
1,400 |
1,420 |
1,378 |
1,410 |
+2.92% |
2,000 |
2025/6/16 |
1,358 |
1,388 |
1,350 |
1,370 |
+0.88% |
2,400 |
2025/6/13 |
1,351 |
1,358 |
1,351 |
1,358 |
+0.15% |
1,800 |
2025/6/12 |
1,352 |
1,360 |
1,352 |
1,356 |
+0.00% |
1,700 |
2025/6/11 |
1,356 |
1,356 |
1,356 |
1,356 |
+0.44% |
200 |
2025/6/10 |
1,360 |
1,360 |
1,350 |
1,350 |
+0.75% |
1,200 |
2025/6/9 |
1,351 |
1,355 |
1,340 |
1,340 |
-0.74% |
1,200 |
2025/6/6 |
1,334 |
1,350 |
1,334 |
1,350 |
+0.75% |
1,000 |
2025/6/5 |
1,340 |
1,360 |
1,340 |
1,340 |
-0.74% |
900 |
2025/6/4 |
1,340 |
1,350 |
1,340 |
1,350 |
+1.43% |
800 |
2025/6/2 |
1,340 |
1,341 |
1,315 |
1,331 |
-1.41% |
6,800 |
2025/5/30 |
1,339 |
1,399 |
1,339 |
1,350 |
-1.39% |
1,100 |
2025/5/29 |
1,301 |
1,369 |
1,301 |
1,369 |
+3.63% |
1,000 |
2025/5/28 |
1,392 |
1,395 |
1,321 |
1,321 |
-5.03% |
2,000 |
2025/5/27 |
1,436 |
1,436 |
1,391 |
1,391 |
+0.72% |
1,400 |
2025/5/26 |
1,380 |
1,385 |
1,380 |
1,381 |
+0.07% |
1,100 |
2025/5/23 |
1,385 |
1,415 |
1,380 |
1,380 |
-0.36% |
2,100 |
2025/5/22 |
1,398 |
1,398 |
1,365 |
1,385 |
+2.59% |
1,500 |
2025/5/21 |
1,355 |
1,360 |
1,350 |
1,350 |
+1.89% |
1,700 |
2025/5/20 |
1,340 |
1,340 |
1,321 |
1,325 |
-1.12% |
900 |
2025/5/19 |
1,304 |
1,340 |
1,304 |
1,340 |
+0.60% |
1,400 |
2025/5/16 |
1,330 |
1,332 |
1,305 |
1,332 |
+0.15% |
1,700 |
2025/5/15 |
1,303 |
1,330 |
1,300 |
1,330 |
+0.38% |
2,600 |
2025/5/14 |
1,325 |
1,370 |
1,312 |
1,325 |
+0.38% |
4,500 |
2025/5/13 |
1,315 |
1,320 |
1,250 |
1,320 |
+0.38% |
6,300 |
2025/5/12 |
1,340 |
1,351 |
1,300 |
1,315 |
-1.50% |
5,800 |
2025/5/9 |
1,440 |
1,440 |
1,300 |
1,335 |
-5.32% |
7,600 |
2025/5/8 |
1,450 |
1,474 |
1,252 |
1,410 |
+1.44% |
29,400 |
2025/5/7 |
1,290 |
1,390 |
1,176 |
1,390 |
+27.52% |
34,800 |
2025/5/2 |
1,110 |
1,110 |
1,052 |
1,090 |
+0.46% |
7,800 |
2025/5/1 |
1,050 |
1,089 |
1,050 |
1,085 |
+3.43% |
7,600 |
2025/4/30 |
984 |
1,090 |
975 |
1,049 |
+8.26% |
14,700 |
2025/4/28 |
938 |
969 |
923 |
969 |
+4.98% |
12,900 |
2025/4/25 |
924 |
924 |
915 |
923 |
+0.76% |
1,400 |
2025/4/24 |
930 |
930 |
916 |
916 |
-0.22% |
2,000 |
2025/4/23 |
922 |
922 |
915 |
918 |
+0.44% |
3,400 |
2025/4/22 |
904 |
914 |
898 |
914 |
+1.78% |
4,900 |
2025/4/21 |
915 |
920 |
898 |
898 |
-0.66% |
5,700 |
2025/4/18 |
893 |
905 |
892 |
904 |
+1.35% |
2,100 |
2025/4/17 |
884 |
914 |
879 |
892 |
+1.48% |
7,200 |
2025/4/16 |
908 |
908 |
870 |
879 |
-1.57% |
6,300 |
2025/4/15 |
893 |
915 |
885 |
893 |
+3.48% |
21,600 |
2025/4/14 |
850 |
863 |
850 |
863 |
+4.99% |
5,700 |
2025/4/11 |
800 |
823 |
799 |
822 |
-0.96% |
1,500 |
2025/4/10 |
860 |
860 |
790 |
830 |
+3.75% |
7,200 |
2025/4/9 |
788 |
820 |
787 |
800 |
+1.52% |
3,400 |
2025/4/8 |
820 |
820 |
788 |
788 |
+1.29% |
3,100 |
2025/4/7 |
770 |
820 |
738 |
778 |
-1.52% |
14,700 |
2025/4/4 |
820 |
820 |
790 |
790 |
-5.16% |
10,500 |
2025/4/3 |
834 |
840 |
802 |
833 |
-1.88% |
7,300 |
2025/4/2 |
860 |
860 |
845 |
849 |
-1.28% |
9,200 |
2025/4/1 |
867 |
880 |
845 |
860 |
-0.81% |
8,000 |
2025/3/31 |
852 |
897 |
850 |
867 |
+1.88% |
10,000 |
2025/3/28 |
850 |
857 |
820 |
851 |
+0.12% |
16,200 |
2025/3/27 |
863 |
870 |
850 |
850 |
-1.51% |
15,200 |
2025/3/26 |
890 |
946 |
851 |
863 |
-2.04% |
52,500 |
2025/3/25 |
1,070 |
1,080 |
849 |
881 |
-22.04% |
172,100 |
2025/3/24 |
1,070 |
1,130 |
1,051 |
1,130 |
+15.31% |
44,200 |
2025/3/21 |
830 |
980 |
827 |
980 |
--- |
171,100 |
|