| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,530 |
1,560 |
1,506 |
1,560 |
+1.83% |
11,400 |
| 2025/7/31 |
1,522 |
1,532 |
1,494 |
1,532 |
+0.66% |
7,300 |
| 2025/7/30 |
1,489 |
1,527 |
1,487 |
1,522 |
+2.70% |
12,500 |
| 2025/7/29 |
1,471 |
1,482 |
1,464 |
1,482 |
+1.23% |
2,900 |
| 2025/7/28 |
1,462 |
1,471 |
1,437 |
1,464 |
+0.14% |
6,000 |
| 2025/7/25 |
1,455 |
1,475 |
1,455 |
1,462 |
+0.62% |
5,900 |
| 2025/7/24 |
1,477 |
1,477 |
1,450 |
1,453 |
-1.09% |
4,600 |
| 2025/7/23 |
1,487 |
1,487 |
1,451 |
1,469 |
-0.27% |
8,600 |
| 2025/7/22 |
1,498 |
1,498 |
1,436 |
1,473 |
-0.47% |
13,300 |
| 2025/7/18 |
1,490 |
1,490 |
1,472 |
1,480 |
+0.07% |
8,700 |
| 2025/7/17 |
1,458 |
1,499 |
1,458 |
1,479 |
+1.65% |
9,400 |
| 2025/7/16 |
1,436 |
1,549 |
1,400 |
1,455 |
+0.00% |
49,800 |
| 2025/7/15 |
1,485 |
1,485 |
1,455 |
1,455 |
-2.61% |
4,700 |
| 2025/7/14 |
1,500 |
1,510 |
1,478 |
1,494 |
-0.40% |
5,300 |
| 2025/7/11 |
1,476 |
1,526 |
1,469 |
1,500 |
+1.21% |
8,200 |
| 2025/7/10 |
1,540 |
1,545 |
1,482 |
1,482 |
-3.45% |
9,700 |
| 2025/7/9 |
1,548 |
1,560 |
1,535 |
1,535 |
-2.66% |
12,800 |
| 2025/7/8 |
1,555 |
1,588 |
1,555 |
1,577 |
+1.74% |
20,400 |
| 2025/7/7 |
1,487 |
1,575 |
1,487 |
1,550 |
+4.03% |
26,500 |
| 2025/7/4 |
1,487 |
1,494 |
1,481 |
1,490 |
+1.43% |
4,400 |
| 2025/7/3 |
1,471 |
1,494 |
1,464 |
1,469 |
+0.00% |
2,000 |
| 2025/7/2 |
1,457 |
1,505 |
1,457 |
1,469 |
-0.27% |
4,200 |
| 2025/7/1 |
1,471 |
1,530 |
1,456 |
1,473 |
+1.94% |
19,300 |
| 2025/6/30 |
1,490 |
1,490 |
1,441 |
1,445 |
-1.03% |
8,500 |
| 2025/6/27 |
1,497 |
1,497 |
1,459 |
1,460 |
-1.28% |
8,600 |
| 2025/6/26 |
1,499 |
1,499 |
1,456 |
1,479 |
-0.94% |
13,800 |
| 2025/6/25 |
1,500 |
1,510 |
1,432 |
1,493 |
+1.98% |
35,300 |
| 2025/6/24 |
1,377 |
1,464 |
1,369 |
1,464 |
+8.28% |
34,000 |
| 2025/6/23 |
1,374 |
1,385 |
1,352 |
1,352 |
-1.96% |
11,400 |
| 2025/6/20 |
1,397 |
1,397 |
1,359 |
1,379 |
+0.44% |
13,000 |
| 2025/6/19 |
1,390 |
1,400 |
1,355 |
1,373 |
+3.23% |
20,800 |
| 2025/6/18 |
1,374 |
1,374 |
1,315 |
1,330 |
-3.13% |
12,400 |
| 2025/6/17 |
1,370 |
1,375 |
1,344 |
1,373 |
+0.59% |
11,400 |
| 2025/6/16 |
1,333 |
1,395 |
1,333 |
1,365 |
+1.71% |
13,600 |
| 2025/6/13 |
1,385 |
1,385 |
1,342 |
1,342 |
-3.10% |
7,300 |
| 2025/6/12 |
1,399 |
1,399 |
1,374 |
1,385 |
-1.00% |
4,000 |
| 2025/6/11 |
1,397 |
1,401 |
1,383 |
1,399 |
+0.14% |
25,900 |
| 2025/6/10 |
1,380 |
1,405 |
1,380 |
1,397 |
-0.07% |
23,000 |
| 2025/6/9 |
1,378 |
1,400 |
1,371 |
1,398 |
+2.12% |
31,600 |
| 2025/6/6 |
1,332 |
1,369 |
1,314 |
1,369 |
+2.70% |
17,600 |
| 2025/6/5 |
1,293 |
1,333 |
1,293 |
1,333 |
+3.17% |
8,900 |
| 2025/6/4 |
1,323 |
1,323 |
1,285 |
1,292 |
-0.92% |
8,100 |
| 2025/6/3 |
1,311 |
1,311 |
1,292 |
1,304 |
-0.53% |
8,500 |
| 2025/6/2 |
1,323 |
1,323 |
1,299 |
1,311 |
+0.92% |
13,100 |
| 2025/5/30 |
1,310 |
1,310 |
1,296 |
1,299 |
-0.84% |
11,500 |
| 2025/5/29 |
1,336 |
1,370 |
1,300 |
1,310 |
-1.50% |
17,500 |
| 2025/5/28 |
1,325 |
1,420 |
1,284 |
1,330 |
+2.70% |
35,700 |
| 2025/5/27 |
1,328 |
1,332 |
1,295 |
1,295 |
-2.19% |
19,900 |
| 2025/5/26 |
1,315 |
1,333 |
1,302 |
1,324 |
-0.82% |
6,600 |
| 2025/5/23 |
1,328 |
1,349 |
1,309 |
1,335 |
+1.37% |
7,800 |
| 2025/5/22 |
1,325 |
1,330 |
1,300 |
1,317 |
-0.75% |
4,400 |
| 2025/5/21 |
1,338 |
1,355 |
1,327 |
1,327 |
-2.21% |
9,800 |
| 2025/5/20 |
1,410 |
1,410 |
1,351 |
1,357 |
-4.23% |
14,000 |
| 2025/5/19 |
1,306 |
1,420 |
1,306 |
1,417 |
+8.58% |
76,700 |
| 2025/5/16 |
1,300 |
1,339 |
1,273 |
1,305 |
+0.38% |
23,500 |
| 2025/5/15 |
1,367 |
1,368 |
1,258 |
1,300 |
-6.54% |
53,300 |
| 2025/5/14 |
1,314 |
1,410 |
1,290 |
1,391 |
+4.98% |
90,100 |
| 2025/5/13 |
1,368 |
1,397 |
1,290 |
1,325 |
-5.22% |
111,500 |
| 2025/5/12 |
1,420 |
1,420 |
1,280 |
1,398 |
+24.82% |
330,000 |
| 2025/5/9 |
1,080 |
1,120 |
1,080 |
1,120 |
+3.70% |
4,800 |
| 2025/5/8 |
1,099 |
1,099 |
1,074 |
1,080 |
-1.82% |
1,400 |
| 2025/5/7 |
1,050 |
1,100 |
1,050 |
1,100 |
+6.80% |
6,600 |
| 2025/5/2 |
1,050 |
1,050 |
1,030 |
1,030 |
-0.96% |
700 |
| 2025/5/1 |
1,030 |
1,058 |
1,030 |
1,040 |
+1.07% |
1,100 |
| 2025/4/30 |
1,029 |
1,029 |
1,029 |
1,029 |
+2.80% |
100 |
| 2025/4/28 |
1,005 |
1,019 |
970 |
1,001 |
-1.86% |
2,000 |
| 2025/4/25 |
1,021 |
1,021 |
1,020 |
1,020 |
+0.00% |
2,000 |
| 2025/4/24 |
1,077 |
1,080 |
1,020 |
1,020 |
-3.41% |
1,300 |
| 2025/4/23 |
1,099 |
1,099 |
1,056 |
1,056 |
-2.58% |
2,000 |
| 2025/4/22 |
1,020 |
1,084 |
1,020 |
1,084 |
+0.37% |
9,800 |
| 2025/4/21 |
1,049 |
1,080 |
1,016 |
1,080 |
+9.64% |
12,700 |
| 2025/4/18 |
970 |
985 |
967 |
985 |
+1.55% |
4,600 |
| 2025/4/17 |
957 |
970 |
953 |
970 |
+2.11% |
1,300 |
| 2025/4/16 |
930 |
950 |
925 |
950 |
+0.53% |
2,000 |
| 2025/4/15 |
936 |
975 |
936 |
945 |
+0.96% |
1,000 |
| 2025/4/14 |
915 |
936 |
915 |
936 |
+2.52% |
1,500 |
| 2025/4/11 |
890 |
920 |
887 |
913 |
+3.63% |
3,800 |
| 2025/4/10 |
914 |
914 |
858 |
881 |
+3.16% |
1,700 |
| 2025/4/9 |
919 |
919 |
832 |
854 |
-7.17% |
7,100 |
| 2025/4/8 |
901 |
925 |
900 |
920 |
+5.75% |
2,400 |
| 2025/4/7 |
843 |
918 |
843 |
870 |
-11.04% |
7,600 |
| 2025/4/4 |
1,000 |
1,020 |
950 |
978 |
-3.65% |
3,100 |
| 2025/4/2 |
1,067 |
1,089 |
1,015 |
1,015 |
-7.31% |
1,400 |
| 2025/3/31 |
1,072 |
1,095 |
1,070 |
1,095 |
-0.45% |
900 |
| 2025/3/28 |
1,097 |
1,100 |
1,030 |
1,100 |
-2.22% |
2,000 |
| 2025/3/27 |
1,120 |
1,125 |
1,104 |
1,125 |
+0.18% |
300 |
| 2025/3/26 |
1,124 |
1,141 |
1,123 |
1,123 |
-0.88% |
1,300 |
| 2025/3/25 |
1,135 |
1,144 |
1,130 |
1,133 |
-2.75% |
1,500 |
| 2025/3/24 |
1,179 |
1,179 |
1,160 |
1,165 |
+0.52% |
3,000 |
| 2025/3/21 |
1,182 |
1,182 |
1,159 |
1,159 |
-0.86% |
6,900 |
| 2025/3/19 |
1,166 |
1,179 |
1,160 |
1,169 |
+0.34% |
8,900 |
| 2025/3/18 |
1,139 |
1,167 |
1,139 |
1,165 |
+2.64% |
8,900 |
| 2025/3/17 |
1,129 |
1,139 |
1,128 |
1,135 |
+0.53% |
5,700 |
| 2025/3/14 |
1,129 |
1,138 |
1,129 |
1,129 |
+0.00% |
3,300 |
| 2025/3/13 |
1,133 |
1,133 |
1,129 |
1,129 |
+0.80% |
3,300 |
| 2025/3/12 |
1,088 |
1,120 |
1,088 |
1,120 |
+3.04% |
1,700 |
| 2025/3/11 |
1,112 |
1,112 |
1,064 |
1,087 |
-0.28% |
9,100 |
| 2025/3/10 |
1,110 |
1,110 |
1,089 |
1,090 |
-1.80% |
4,900 |
| 2025/3/7 |
1,130 |
1,131 |
1,110 |
1,110 |
-1.77% |
6,600 |
| 2025/3/6 |
1,134 |
1,140 |
1,128 |
1,130 |
-0.35% |
5,300 |
| 2025/3/5 |
1,128 |
1,140 |
1,118 |
1,134 |
+0.53% |
3,900 |
| 2025/3/4 |
1,119 |
1,128 |
1,119 |
1,128 |
+0.80% |
5,500 |
| 2025/3/3 |
1,121 |
1,127 |
1,119 |
1,119 |
-0.18% |
4,100 |
| 2025/2/28 |
1,114 |
1,121 |
1,114 |
1,121 |
+0.63% |
4,100 |
| 2025/2/27 |
1,100 |
1,124 |
1,100 |
1,114 |
+1.27% |
5,900 |
| 2025/2/26 |
1,114 |
1,114 |
1,100 |
1,100 |
+0.09% |
3,800 |
| 2025/2/25 |
1,110 |
1,113 |
1,077 |
1,099 |
-0.99% |
8,800 |
| 2025/2/21 |
1,115 |
1,115 |
1,110 |
1,110 |
-0.45% |
3,100 |
| 2025/2/20 |
1,129 |
1,129 |
1,115 |
1,115 |
-0.45% |
6,700 |
| 2025/2/19 |
1,095 |
1,120 |
1,095 |
1,120 |
+2.28% |
10,400 |
| 2025/2/18 |
1,077 |
1,095 |
1,063 |
1,095 |
+3.30% |
4,300 |
| 2025/2/17 |
1,036 |
1,087 |
1,036 |
1,060 |
+2.61% |
5,900 |
| 2025/2/14 |
1,027 |
1,033 |
1,025 |
1,033 |
+1.37% |
4,100 |
| 2025/2/13 |
1,005 |
1,028 |
1,005 |
1,019 |
+1.39% |
9,100 |
| 2025/2/12 |
1,004 |
1,022 |
1,004 |
1,005 |
+0.10% |
7,900 |
| 2025/2/10 |
1,001 |
1,030 |
1,000 |
1,004 |
-10.20% |
36,600 |
| 2025/2/7 |
1,139 |
1,162 |
1,118 |
1,118 |
-1.84% |
8,800 |
| 2025/2/6 |
1,118 |
1,155 |
1,118 |
1,139 |
-0.78% |
4,100 |
| 2025/2/5 |
1,150 |
1,150 |
1,146 |
1,148 |
+0.17% |
4,400 |
| 2025/2/4 |
1,129 |
1,146 |
1,122 |
1,146 |
-0.35% |
2,500 |
| 2025/2/3 |
1,140 |
1,150 |
1,131 |
1,150 |
-0.17% |
2,300 |
| 2025/1/31 |
1,150 |
1,155 |
1,135 |
1,152 |
-0.26% |
9,100 |
| 2025/1/30 |
1,154 |
1,157 |
1,150 |
1,155 |
+0.17% |
1,800 |
|
