日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,367 |
1,405 |
1,366 |
1,393 |
+2.88% |
584,600 |
2025/7/31 |
1,317 |
1,356 |
1,306 |
1,354 |
+3.12% |
339,500 |
2025/7/30 |
1,312 |
1,329 |
1,276 |
1,313 |
-1.13% |
397,500 |
2025/7/29 |
1,308 |
1,337 |
1,296 |
1,328 |
+0.53% |
354,100 |
2025/7/28 |
1,322 |
1,353 |
1,310 |
1,321 |
+1.07% |
424,900 |
2025/7/25 |
1,280 |
1,318 |
1,274 |
1,307 |
+1.40% |
322,600 |
2025/7/24 |
1,279 |
1,289 |
1,252 |
1,289 |
+1.66% |
264,000 |
2025/7/23 |
1,240 |
1,279 |
1,230 |
1,268 |
+3.51% |
341,800 |
2025/7/22 |
1,250 |
1,254 |
1,223 |
1,225 |
-0.81% |
166,100 |
2025/7/18 |
1,275 |
1,275 |
1,231 |
1,235 |
-2.68% |
274,900 |
2025/7/17 |
1,250 |
1,293 |
1,245 |
1,269 |
+2.67% |
316,100 |
2025/7/16 |
1,249 |
1,257 |
1,229 |
1,236 |
-0.72% |
164,500 |
2025/7/15 |
1,270 |
1,271 |
1,235 |
1,245 |
-1.35% |
233,600 |
2025/7/14 |
1,266 |
1,283 |
1,254 |
1,262 |
-1.33% |
196,200 |
2025/7/11 |
1,294 |
1,313 |
1,279 |
1,279 |
-1.46% |
211,700 |
2025/7/10 |
1,324 |
1,329 |
1,284 |
1,298 |
-1.89% |
352,400 |
2025/7/9 |
1,312 |
1,325 |
1,277 |
1,323 |
-0.15% |
422,100 |
2025/7/8 |
1,266 |
1,335 |
1,255 |
1,325 |
+5.49% |
538,500 |
2025/7/7 |
1,249 |
1,273 |
1,244 |
1,256 |
-0.16% |
198,800 |
2025/7/4 |
1,290 |
1,290 |
1,258 |
1,258 |
-1.41% |
187,500 |
2025/7/3 |
1,302 |
1,312 |
1,276 |
1,276 |
-1.01% |
266,400 |
2025/7/2 |
1,277 |
1,308 |
1,268 |
1,289 |
-1.38% |
421,400 |
2025/7/1 |
1,354 |
1,358 |
1,301 |
1,307 |
-3.26% |
561,000 |
2025/6/30 |
1,390 |
1,410 |
1,341 |
1,351 |
-1.82% |
537,300 |
2025/6/27 |
1,399 |
1,403 |
1,350 |
1,376 |
-1.99% |
534,100 |
2025/6/26 |
1,438 |
1,448 |
1,397 |
1,404 |
-2.50% |
442,800 |
2025/6/25 |
1,451 |
1,466 |
1,406 |
1,440 |
-0.35% |
422,000 |
2025/6/24 |
1,401 |
1,455 |
1,386 |
1,445 |
+5.94% |
610,200 |
2025/6/23 |
1,362 |
1,378 |
1,341 |
1,364 |
-0.87% |
345,500 |
2025/6/20 |
1,410 |
1,417 |
1,375 |
1,376 |
-3.17% |
449,700 |
2025/6/19 |
1,430 |
1,469 |
1,420 |
1,421 |
+0.50% |
470,000 |
2025/6/18 |
1,440 |
1,455 |
1,407 |
1,414 |
-1.74% |
410,700 |
2025/6/17 |
1,482 |
1,493 |
1,432 |
1,439 |
-0.90% |
543,400 |
2025/6/16 |
1,413 |
1,465 |
1,401 |
1,452 |
+2.25% |
654,200 |
2025/6/13 |
1,457 |
1,539 |
1,403 |
1,420 |
-0.49% |
1,622,700 |
2025/6/12 |
1,364 |
1,432 |
1,346 |
1,427 |
+4.85% |
807,300 |
2025/6/11 |
1,324 |
1,377 |
1,317 |
1,361 |
+3.11% |
594,700 |
2025/6/10 |
1,355 |
1,360 |
1,303 |
1,320 |
-1.49% |
631,500 |
2025/6/9 |
1,280 |
1,340 |
1,273 |
1,340 |
+9.84% |
881,000 |
2025/6/6 |
1,250 |
1,254 |
1,220 |
1,220 |
-2.09% |
217,200 |
2025/6/5 |
1,289 |
1,298 |
1,220 |
1,246 |
-4.37% |
461,100 |
2025/6/4 |
1,302 |
1,329 |
1,283 |
1,303 |
+0.54% |
263,500 |
2025/6/3 |
1,289 |
1,316 |
1,283 |
1,296 |
+0.31% |
192,000 |
2025/6/2 |
1,308 |
1,333 |
1,263 |
1,292 |
-1.30% |
322,000 |
2025/5/30 |
1,258 |
1,346 |
1,249 |
1,309 |
+3.64% |
548,100 |
2025/5/29 |
1,275 |
1,287 |
1,259 |
1,263 |
+0.96% |
207,700 |
2025/5/28 |
1,261 |
1,279 |
1,241 |
1,251 |
-0.64% |
254,500 |
2025/5/27 |
1,222 |
1,260 |
1,212 |
1,259 |
+3.20% |
293,800 |
2025/5/26 |
1,171 |
1,228 |
1,159 |
1,220 |
+4.01% |
456,500 |
2025/5/23 |
1,172 |
1,187 |
1,147 |
1,173 |
-1.76% |
509,300 |
2025/5/22 |
1,204 |
1,212 |
1,194 |
1,194 |
-1.49% |
275,500 |
2025/5/21 |
1,253 |
1,262 |
1,207 |
1,212 |
-2.26% |
355,100 |
2025/5/20 |
1,274 |
1,284 |
1,240 |
1,240 |
-2.67% |
209,700 |
2025/5/19 |
1,270 |
1,298 |
1,255 |
1,274 |
+0.39% |
266,700 |
2025/5/16 |
1,263 |
1,291 |
1,261 |
1,269 |
-1.01% |
249,000 |
2025/5/15 |
1,290 |
1,312 |
1,265 |
1,282 |
-1.46% |
309,700 |
2025/5/14 |
1,310 |
1,344 |
1,292 |
1,301 |
-1.51% |
513,800 |
2025/5/13 |
1,292 |
1,330 |
1,260 |
1,321 |
+2.24% |
832,300 |
2025/5/12 |
1,105 |
1,300 |
1,105 |
1,292 |
+18.86% |
2,279,100 |
2025/5/9 |
1,119 |
1,168 |
1,054 |
1,087 |
-2.42% |
1,492,300 |
2025/5/8 |
1,099 |
1,114 |
1,083 |
1,114 |
+2.20% |
329,700 |
2025/5/7 |
1,080 |
1,106 |
1,063 |
1,090 |
+2.93% |
428,800 |
2025/5/2 |
1,034 |
1,068 |
1,027 |
1,059 |
+2.22% |
442,800 |
2025/5/1 |
1,051 |
1,058 |
1,023 |
1,036 |
-1.43% |
196,100 |
2025/4/30 |
1,056 |
1,063 |
1,037 |
1,051 |
-0.57% |
135,800 |
2025/4/28 |
1,050 |
1,067 |
1,044 |
1,057 |
+2.62% |
178,200 |
2025/4/25 |
1,034 |
1,042 |
1,024 |
1,030 |
+1.38% |
154,600 |
2025/4/24 |
1,035 |
1,046 |
1,010 |
1,016 |
-1.36% |
142,800 |
2025/4/23 |
1,029 |
1,040 |
1,016 |
1,030 |
+1.38% |
154,100 |
2025/4/22 |
1,036 |
1,041 |
1,010 |
1,016 |
-2.03% |
122,700 |
2025/4/21 |
1,043 |
1,065 |
1,028 |
1,037 |
-0.86% |
170,200 |
2025/4/18 |
1,018 |
1,048 |
1,011 |
1,046 |
+2.45% |
153,900 |
2025/4/17 |
999 |
1,022 |
990 |
1,021 |
+2.61% |
113,200 |
2025/4/16 |
1,020 |
1,024 |
988 |
995 |
-2.26% |
161,400 |
2025/4/15 |
1,028 |
1,036 |
1,015 |
1,018 |
+0.39% |
108,300 |
2025/4/14 |
1,037 |
1,051 |
1,013 |
1,014 |
-1.36% |
233,200 |
2025/4/11 |
946 |
1,029 |
933 |
1,028 |
+5.44% |
373,900 |
2025/4/10 |
990 |
990 |
951 |
975 |
+10.17% |
350,900 |
2025/4/9 |
907 |
908 |
859 |
885 |
-4.43% |
392,300 |
2025/4/8 |
890 |
933 |
889 |
926 |
+15.32% |
435,600 |
2025/4/7 |
805 |
861 |
803 |
803 |
-14.57% |
607,900 |
2025/4/4 |
977 |
988 |
916 |
940 |
-5.24% |
398,900 |
2025/4/3 |
980 |
1,007 |
972 |
992 |
-3.69% |
331,700 |
2025/4/2 |
1,028 |
1,030 |
1,009 |
1,030 |
+1.18% |
137,300 |
2025/4/1 |
1,030 |
1,043 |
1,018 |
1,018 |
-0.68% |
134,700 |
2025/3/31 |
1,036 |
1,048 |
1,016 |
1,025 |
-3.85% |
350,600 |
2025/3/28 |
1,071 |
1,086 |
1,058 |
1,066 |
-0.47% |
175,400 |
2025/3/27 |
1,076 |
1,082 |
1,060 |
1,071 |
-1.74% |
233,300 |
2025/3/26 |
1,089 |
1,095 |
1,077 |
1,090 |
+0.46% |
129,800 |
2025/3/25 |
1,107 |
1,117 |
1,082 |
1,085 |
-1.72% |
175,000 |
2025/3/24 |
1,117 |
1,127 |
1,102 |
1,104 |
-0.45% |
172,900 |
2025/3/21 |
1,115 |
1,116 |
1,100 |
1,109 |
-0.18% |
187,100 |
2025/3/19 |
1,128 |
1,134 |
1,110 |
1,111 |
-1.86% |
186,400 |
2025/3/18 |
1,124 |
1,138 |
1,103 |
1,132 |
+1.43% |
199,200 |
2025/3/17 |
1,104 |
1,121 |
1,093 |
1,116 |
+1.64% |
161,100 |
2025/3/14 |
1,091 |
1,103 |
1,079 |
1,098 |
+0.64% |
181,800 |
2025/3/13 |
1,129 |
1,129 |
1,082 |
1,091 |
-2.85% |
258,000 |
2025/3/12 |
1,080 |
1,144 |
1,075 |
1,123 |
+3.98% |
336,800 |
2025/3/11 |
1,041 |
1,089 |
1,020 |
1,080 |
-1.37% |
418,600 |
2025/3/10 |
1,109 |
1,135 |
1,090 |
1,095 |
-1.26% |
198,900 |
2025/3/7 |
1,101 |
1,131 |
1,100 |
1,109 |
-0.81% |
303,300 |
2025/3/6 |
1,129 |
1,143 |
1,105 |
1,118 |
+0.63% |
224,300 |
2025/3/5 |
1,135 |
1,135 |
1,090 |
1,111 |
-2.97% |
331,600 |
2025/3/4 |
1,125 |
1,157 |
1,113 |
1,145 |
+1.15% |
285,700 |
2025/3/3 |
1,154 |
1,160 |
1,113 |
1,132 |
+0.09% |
308,400 |
2025/2/28 |
1,136 |
1,149 |
1,112 |
1,131 |
-3.00% |
386,500 |
2025/2/27 |
1,190 |
1,199 |
1,154 |
1,166 |
-0.51% |
265,700 |
2025/2/26 |
1,175 |
1,182 |
1,150 |
1,172 |
-1.01% |
349,900 |
2025/2/25 |
1,220 |
1,260 |
1,179 |
1,184 |
-4.90% |
462,800 |
2025/2/21 |
1,260 |
1,284 |
1,245 |
1,245 |
-2.51% |
283,500 |
2025/2/20 |
1,324 |
1,348 |
1,247 |
1,277 |
-3.04% |
580,000 |
2025/2/19 |
1,300 |
1,335 |
1,290 |
1,317 |
+0.53% |
271,000 |
2025/2/18 |
1,308 |
1,323 |
1,268 |
1,310 |
-0.53% |
553,100 |
2025/2/17 |
1,332 |
1,353 |
1,294 |
1,317 |
-2.01% |
421,200 |
2025/2/14 |
1,336 |
1,408 |
1,326 |
1,344 |
+0.22% |
729,900 |
2025/2/13 |
1,310 |
1,379 |
1,278 |
1,341 |
+1.98% |
1,021,800 |
2025/2/12 |
1,224 |
1,394 |
1,188 |
1,315 |
+7.61% |
2,783,400 |
2025/2/10 |
1,166 |
1,238 |
1,160 |
1,222 |
+3.74% |
485,100 |
2025/2/7 |
1,153 |
1,192 |
1,148 |
1,178 |
+2.43% |
344,900 |
2025/2/6 |
1,143 |
1,159 |
1,132 |
1,150 |
+2.04% |
237,500 |
2025/2/5 |
1,131 |
1,140 |
1,116 |
1,127 |
+0.00% |
178,100 |
2025/2/4 |
1,126 |
1,141 |
1,124 |
1,127 |
+0.54% |
165,600 |
2025/2/3 |
1,150 |
1,153 |
1,121 |
1,121 |
-1.23% |
239,200 |
|