日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/8 |
1,074 |
1,074 |
1,054 |
1,054 |
-1.86% |
34,700 |
2025/8/7 |
1,068 |
1,077 |
1,050 |
1,074 |
+0.28% |
61,900 |
2025/8/6 |
1,056 |
1,078 |
1,055 |
1,071 |
+1.42% |
61,300 |
2025/8/5 |
1,032 |
1,058 |
1,024 |
1,056 |
+3.53% |
81,900 |
2025/8/4 |
1,001 |
1,035 |
986 |
1,020 |
+0.00% |
85,100 |
2025/8/1 |
1,000 |
1,020 |
1,000 |
1,020 |
+2.00% |
94,000 |
2025/7/31 |
1,000 |
1,004 |
993 |
1,000 |
+0.30% |
60,700 |
2025/7/30 |
963 |
1,000 |
963 |
997 |
+2.78% |
58,900 |
2025/7/29 |
986 |
987 |
961 |
970 |
-1.72% |
104,100 |
2025/7/28 |
992 |
1,001 |
984 |
987 |
+0.51% |
57,700 |
2025/7/25 |
990 |
1,000 |
982 |
982 |
+0.20% |
48,200 |
2025/7/24 |
1,002 |
1,005 |
975 |
980 |
-2.10% |
105,400 |
2025/7/23 |
1,024 |
1,028 |
998 |
1,001 |
-1.57% |
83,100 |
2025/7/22 |
1,001 |
1,018 |
1,000 |
1,017 |
+1.50% |
84,800 |
2025/7/18 |
1,007 |
1,019 |
986 |
1,002 |
-1.09% |
95,800 |
2025/7/17 |
1,007 |
1,027 |
1,007 |
1,013 |
-0.39% |
40,600 |
2025/7/16 |
1,014 |
1,018 |
1,001 |
1,017 |
-0.39% |
66,300 |
2025/7/15 |
1,029 |
1,032 |
1,008 |
1,021 |
-0.10% |
71,100 |
2025/7/14 |
1,000 |
1,033 |
1,000 |
1,022 |
+2.00% |
67,400 |
2025/7/11 |
1,017 |
1,034 |
998 |
1,002 |
-2.15% |
110,100 |
2025/7/10 |
1,035 |
1,035 |
1,015 |
1,024 |
-0.10% |
72,300 |
2025/7/9 |
1,010 |
1,026 |
988 |
1,025 |
+3.02% |
120,600 |
2025/7/8 |
981 |
1,000 |
955 |
995 |
+2.26% |
166,200 |
2025/7/7 |
953 |
973 |
937 |
973 |
+5.42% |
130,900 |
2025/7/4 |
942 |
943 |
921 |
923 |
-1.07% |
56,000 |
2025/7/3 |
933 |
945 |
911 |
933 |
+0.32% |
116,200 |
2025/7/2 |
965 |
966 |
930 |
930 |
-3.73% |
137,700 |
2025/7/1 |
981 |
997 |
965 |
966 |
-1.43% |
58,900 |
2025/6/30 |
980 |
993 |
971 |
980 |
+1.03% |
56,200 |
2025/6/27 |
1,005 |
1,008 |
966 |
970 |
-3.48% |
141,900 |
2025/6/26 |
1,022 |
1,028 |
998 |
1,005 |
-1.66% |
56,000 |
2025/6/25 |
1,043 |
1,043 |
997 |
1,022 |
-0.78% |
88,400 |
2025/6/24 |
1,003 |
1,045 |
1,003 |
1,030 |
+2.69% |
78,300 |
2025/6/23 |
1,002 |
1,021 |
992 |
1,003 |
-0.20% |
102,100 |
2025/6/20 |
1,017 |
1,025 |
1,001 |
1,005 |
-0.99% |
75,800 |
2025/6/19 |
1,027 |
1,038 |
1,003 |
1,015 |
-2.12% |
147,700 |
2025/6/18 |
1,049 |
1,079 |
1,030 |
1,037 |
-0.48% |
184,300 |
2025/6/17 |
1,090 |
1,109 |
1,028 |
1,042 |
-0.86% |
723,100 |
2025/6/16 |
1,013 |
1,051 |
1,005 |
1,051 |
+16.65% |
561,400 |
2025/6/13 |
946 |
959 |
880 |
901 |
-6.05% |
477,700 |
2025/6/12 |
969 |
987 |
910 |
959 |
-1.03% |
405,300 |
2025/6/11 |
950 |
969 |
934 |
969 |
+5.33% |
196,000 |
2025/6/10 |
902 |
924 |
896 |
920 |
+2.56% |
116,400 |
2025/6/9 |
869 |
897 |
869 |
897 |
+3.34% |
61,400 |
2025/6/6 |
878 |
878 |
867 |
868 |
-1.25% |
45,100 |
2025/6/5 |
883 |
892 |
877 |
879 |
-0.45% |
39,200 |
2025/6/4 |
874 |
890 |
873 |
883 |
+0.80% |
47,500 |
2025/6/3 |
887 |
895 |
875 |
876 |
-0.79% |
32,500 |
2025/6/2 |
889 |
897 |
876 |
883 |
-0.67% |
47,600 |
2025/5/30 |
899 |
907 |
875 |
889 |
-1.66% |
75,400 |
2025/5/29 |
908 |
918 |
891 |
904 |
-0.11% |
77,600 |
2025/5/28 |
895 |
915 |
890 |
905 |
+1.12% |
80,300 |
2025/5/27 |
890 |
904 |
885 |
895 |
+0.67% |
76,500 |
2025/5/26 |
875 |
895 |
867 |
889 |
+1.60% |
104,000 |
2025/5/23 |
839 |
879 |
839 |
875 |
+5.04% |
103,300 |
2025/5/22 |
837 |
851 |
832 |
833 |
-2.23% |
108,000 |
2025/5/21 |
850 |
865 |
844 |
852 |
+0.24% |
105,700 |
2025/5/20 |
845 |
864 |
841 |
850 |
+0.00% |
118,900 |
2025/5/19 |
869 |
870 |
847 |
850 |
-2.30% |
159,400 |
2025/5/16 |
859 |
873 |
846 |
870 |
+1.28% |
73,400 |
2025/5/15 |
855 |
865 |
855 |
859 |
-1.15% |
45,600 |
2025/5/14 |
878 |
878 |
855 |
869 |
-1.14% |
85,700 |
2025/5/13 |
885 |
887 |
867 |
879 |
-0.90% |
84,200 |
2025/5/12 |
874 |
899 |
874 |
887 |
+1.26% |
81,000 |
2025/5/9 |
884 |
898 |
875 |
876 |
-0.90% |
84,400 |
2025/5/8 |
893 |
893 |
868 |
884 |
-0.67% |
111,000 |
2025/5/7 |
900 |
904 |
883 |
890 |
-1.00% |
117,400 |
2025/5/2 |
930 |
931 |
884 |
899 |
-3.33% |
167,600 |
2025/5/1 |
917 |
945 |
904 |
930 |
+1.97% |
196,500 |
2025/4/30 |
908 |
916 |
895 |
912 |
+1.67% |
91,700 |
2025/4/28 |
867 |
899 |
857 |
897 |
+5.28% |
163,700 |
2025/4/25 |
858 |
870 |
826 |
852 |
-2.41% |
370,700 |
2025/4/24 |
890 |
893 |
866 |
873 |
-1.91% |
191,400 |
2025/4/23 |
917 |
924 |
890 |
890 |
-2.73% |
224,500 |
2025/4/22 |
958 |
960 |
888 |
915 |
-3.68% |
333,400 |
2025/4/21 |
924 |
965 |
920 |
950 |
+4.51% |
256,200 |
2025/4/18 |
884 |
920 |
879 |
909 |
+2.60% |
107,000 |
2025/4/17 |
888 |
888 |
868 |
886 |
+0.00% |
91,500 |
2025/4/16 |
860 |
888 |
853 |
886 |
+3.99% |
172,700 |
2025/4/15 |
840 |
860 |
808 |
852 |
+2.40% |
175,700 |
2025/4/14 |
868 |
873 |
829 |
832 |
-4.81% |
363,600 |
2025/4/11 |
845 |
874 |
814 |
874 |
+1.63% |
157,700 |
2025/4/10 |
854 |
876 |
827 |
860 |
+7.23% |
165,800 |
2025/4/9 |
801 |
809 |
781 |
802 |
-3.72% |
113,700 |
2025/4/8 |
801 |
835 |
796 |
833 |
+9.75% |
147,000 |
2025/4/7 |
769 |
805 |
750 |
759 |
-11.64% |
253,800 |
2025/4/4 |
897 |
915 |
821 |
859 |
-5.81% |
212,700 |
2025/4/3 |
871 |
925 |
851 |
912 |
+1.67% |
114,000 |
2025/4/2 |
892 |
912 |
872 |
897 |
+0.00% |
68,900 |
2025/4/1 |
928 |
930 |
881 |
897 |
-0.55% |
102,600 |
2025/3/31 |
902 |
904 |
871 |
902 |
-0.11% |
132,400 |
2025/3/28 |
885 |
910 |
870 |
903 |
+2.27% |
129,000 |
2025/3/27 |
881 |
912 |
871 |
883 |
+0.57% |
136,500 |
2025/3/26 |
845 |
894 |
840 |
878 |
+3.29% |
149,400 |
2025/3/25 |
825 |
851 |
820 |
850 |
+2.41% |
60,900 |
2025/3/24 |
839 |
857 |
830 |
830 |
-2.01% |
75,800 |
2025/3/21 |
875 |
881 |
838 |
847 |
+0.24% |
229,200 |
2025/3/19 |
834 |
858 |
800 |
845 |
+1.08% |
141,600 |
2025/3/18 |
811 |
852 |
801 |
836 |
+3.08% |
205,500 |
2025/3/17 |
782 |
833 |
782 |
811 |
+6.71% |
481,900 |
2025/3/14 |
738 |
768 |
730 |
760 |
+3.26% |
380,300 |
2025/3/13 |
728 |
740 |
728 |
736 |
+2.22% |
71,300 |
2025/3/12 |
723 |
723 |
716 |
720 |
-0.41% |
43,500 |
2025/3/11 |
727 |
727 |
706 |
723 |
-1.36% |
55,000 |
2025/3/10 |
729 |
738 |
718 |
733 |
+1.52% |
66,000 |
2025/3/7 |
718 |
726 |
708 |
722 |
+0.56% |
45,800 |
2025/3/6 |
729 |
731 |
715 |
718 |
-1.24% |
41,500 |
2025/3/5 |
731 |
731 |
717 |
727 |
-0.55% |
20,000 |
2025/3/4 |
730 |
731 |
712 |
731 |
-0.68% |
48,800 |
2025/3/3 |
719 |
736 |
718 |
736 |
+2.79% |
68,800 |
2025/2/28 |
725 |
730 |
709 |
716 |
-1.24% |
56,300 |
2025/2/27 |
730 |
744 |
720 |
725 |
-1.09% |
92,700 |
2025/2/26 |
744 |
747 |
732 |
733 |
-1.74% |
34,900 |
2025/2/25 |
761 |
766 |
745 |
746 |
-3.12% |
47,100 |
2025/2/21 |
789 |
789 |
765 |
770 |
-2.04% |
48,600 |
2025/2/20 |
778 |
788 |
760 |
786 |
+2.34% |
86,400 |
2025/2/19 |
750 |
768 |
737 |
768 |
+2.40% |
57,600 |
2025/2/18 |
781 |
795 |
741 |
750 |
-2.09% |
215,000 |
2025/2/17 |
711 |
780 |
711 |
766 |
+8.19% |
276,800 |
2025/2/14 |
717 |
717 |
707 |
708 |
-0.56% |
39,500 |
2025/2/13 |
689 |
714 |
689 |
712 |
+3.49% |
68,400 |
2025/2/12 |
686 |
693 |
680 |
688 |
+0.29% |
56,000 |
2025/2/10 |
675 |
701 |
675 |
686 |
+1.33% |
129,900 |
|