| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,900 |
1,920 |
1,889 |
1,900 |
-0.42% |
66,700 |
| 2025/7/31 |
1,882 |
1,918 |
1,877 |
1,908 |
+1.17% |
56,700 |
| 2025/7/30 |
1,866 |
1,889 |
1,865 |
1,886 |
+0.91% |
36,000 |
| 2025/7/29 |
1,887 |
1,888 |
1,858 |
1,869 |
-2.20% |
77,000 |
| 2025/7/28 |
1,900 |
1,933 |
1,890 |
1,911 |
+1.00% |
92,800 |
| 2025/7/25 |
1,881 |
1,908 |
1,880 |
1,892 |
+0.85% |
70,400 |
| 2025/7/24 |
1,884 |
1,894 |
1,854 |
1,876 |
-0.42% |
70,400 |
| 2025/7/23 |
1,832 |
1,894 |
1,832 |
1,884 |
+3.35% |
118,200 |
| 2025/7/22 |
1,797 |
1,847 |
1,797 |
1,823 |
+2.24% |
122,700 |
| 2025/7/18 |
1,819 |
1,823 |
1,779 |
1,783 |
-0.94% |
102,200 |
| 2025/7/17 |
1,806 |
1,820 |
1,788 |
1,800 |
-0.72% |
135,300 |
| 2025/7/16 |
1,803 |
1,813 |
1,795 |
1,813 |
+0.39% |
79,000 |
| 2025/7/15 |
1,859 |
1,860 |
1,802 |
1,806 |
-3.11% |
137,600 |
| 2025/7/14 |
1,871 |
1,880 |
1,833 |
1,864 |
-0.69% |
80,600 |
| 2025/7/11 |
1,897 |
1,914 |
1,869 |
1,877 |
-1.05% |
130,400 |
| 2025/7/10 |
1,895 |
1,912 |
1,852 |
1,897 |
+0.69% |
128,900 |
| 2025/7/9 |
1,838 |
1,892 |
1,834 |
1,884 |
+2.73% |
116,400 |
| 2025/7/8 |
1,794 |
1,837 |
1,793 |
1,834 |
+2.40% |
115,400 |
| 2025/7/7 |
1,830 |
1,837 |
1,791 |
1,791 |
-2.13% |
125,400 |
| 2025/7/4 |
1,832 |
1,850 |
1,830 |
1,830 |
-0.16% |
50,100 |
| 2025/7/3 |
1,831 |
1,877 |
1,828 |
1,833 |
+0.55% |
67,800 |
| 2025/7/2 |
1,870 |
1,870 |
1,819 |
1,823 |
-4.05% |
176,800 |
| 2025/7/1 |
1,865 |
1,920 |
1,865 |
1,900 |
+2.93% |
148,000 |
| 2025/6/30 |
1,836 |
1,887 |
1,830 |
1,846 |
+0.54% |
134,400 |
| 2025/6/27 |
1,840 |
1,860 |
1,825 |
1,836 |
+0.49% |
130,100 |
| 2025/6/26 |
1,860 |
1,870 |
1,826 |
1,827 |
-2.30% |
99,800 |
| 2025/6/25 |
1,897 |
1,899 |
1,849 |
1,870 |
-1.32% |
160,500 |
| 2025/6/24 |
1,939 |
1,940 |
1,895 |
1,895 |
-0.79% |
69,600 |
| 2025/6/23 |
1,935 |
1,939 |
1,883 |
1,910 |
-1.75% |
122,800 |
| 2025/6/20 |
1,988 |
1,990 |
1,942 |
1,944 |
-3.19% |
194,000 |
| 2025/6/19 |
1,994 |
2,068 |
1,972 |
2,008 |
+5.80% |
473,400 |
| 2025/6/18 |
1,914 |
1,958 |
1,888 |
1,898 |
-1.56% |
250,400 |
| 2025/6/17 |
1,845 |
1,928 |
1,833 |
1,928 |
+4.95% |
319,800 |
| 2025/6/16 |
1,788 |
1,852 |
1,781 |
1,837 |
+2.57% |
176,600 |
| 2025/6/13 |
1,885 |
1,888 |
1,785 |
1,791 |
-4.78% |
321,400 |
| 2025/6/12 |
1,803 |
1,882 |
1,792 |
1,881 |
+3.18% |
364,900 |
| 2025/6/11 |
1,692 |
1,832 |
1,684 |
1,823 |
+11.23% |
852,700 |
| 2025/6/10 |
1,639 |
1,668 |
1,626 |
1,639 |
+0.86% |
173,300 |
| 2025/6/9 |
1,622 |
1,656 |
1,612 |
1,625 |
+2.20% |
198,400 |
| 2025/6/6 |
1,612 |
1,618 |
1,589 |
1,590 |
-1.49% |
96,400 |
| 2025/6/5 |
1,581 |
1,627 |
1,581 |
1,614 |
+2.09% |
160,800 |
| 2025/6/4 |
1,612 |
1,630 |
1,579 |
1,581 |
-1.86% |
205,100 |
| 2025/6/3 |
1,629 |
1,629 |
1,605 |
1,611 |
-1.71% |
194,900 |
| 2025/6/2 |
1,630 |
1,643 |
1,620 |
1,639 |
+0.18% |
134,900 |
| 2025/5/30 |
1,625 |
1,644 |
1,616 |
1,636 |
+0.12% |
118,500 |
| 2025/5/29 |
1,652 |
1,656 |
1,632 |
1,634 |
-0.67% |
95,000 |
| 2025/5/28 |
1,681 |
1,685 |
1,645 |
1,645 |
-2.20% |
111,200 |
| 2025/5/27 |
1,668 |
1,693 |
1,659 |
1,682 |
+2.25% |
122,700 |
| 2025/5/26 |
1,661 |
1,668 |
1,639 |
1,645 |
+0.61% |
112,000 |
| 2025/5/23 |
1,654 |
1,658 |
1,630 |
1,635 |
-0.12% |
91,100 |
| 2025/5/22 |
1,580 |
1,655 |
1,576 |
1,637 |
+1.36% |
214,800 |
| 2025/5/21 |
1,667 |
1,672 |
1,607 |
1,615 |
-4.15% |
401,300 |
| 2025/5/20 |
1,700 |
1,722 |
1,670 |
1,685 |
-1.69% |
330,400 |
| 2025/5/19 |
1,695 |
1,768 |
1,677 |
1,714 |
+1.12% |
333,100 |
| 2025/5/16 |
1,641 |
1,709 |
1,618 |
1,695 |
+1.32% |
554,800 |
| 2025/5/15 |
1,728 |
1,770 |
1,658 |
1,673 |
-14.99% |
1,056,200 |
| 2025/5/14 |
1,931 |
1,971 |
1,922 |
1,968 |
+0.56% |
248,600 |
| 2025/5/13 |
1,975 |
1,988 |
1,942 |
1,957 |
+1.14% |
88,400 |
| 2025/5/12 |
1,935 |
1,946 |
1,916 |
1,935 |
+0.36% |
74,600 |
| 2025/5/9 |
1,912 |
1,945 |
1,906 |
1,928 |
+0.00% |
75,400 |
| 2025/5/8 |
1,930 |
1,936 |
1,903 |
1,928 |
-0.41% |
66,200 |
| 2025/5/7 |
1,926 |
1,944 |
1,918 |
1,936 |
+0.83% |
87,300 |
| 2025/5/2 |
1,904 |
1,931 |
1,886 |
1,920 |
+0.42% |
87,700 |
| 2025/5/1 |
1,861 |
1,938 |
1,861 |
1,912 |
+2.52% |
138,800 |
| 2025/4/30 |
1,862 |
1,876 |
1,841 |
1,865 |
-0.59% |
108,000 |
| 2025/4/28 |
1,799 |
1,880 |
1,799 |
1,876 |
+5.04% |
173,000 |
| 2025/4/25 |
1,775 |
1,792 |
1,763 |
1,786 |
+1.08% |
65,900 |
| 2025/4/24 |
1,779 |
1,779 |
1,750 |
1,767 |
-0.45% |
58,400 |
| 2025/4/23 |
1,784 |
1,792 |
1,750 |
1,775 |
+0.06% |
92,000 |
| 2025/4/22 |
1,791 |
1,798 |
1,752 |
1,774 |
-1.06% |
75,600 |
| 2025/4/21 |
1,770 |
1,793 |
1,769 |
1,793 |
+0.45% |
66,200 |
| 2025/4/18 |
1,721 |
1,785 |
1,717 |
1,785 |
+3.84% |
111,500 |
| 2025/4/17 |
1,676 |
1,719 |
1,674 |
1,719 |
+3.37% |
35,900 |
| 2025/4/16 |
1,730 |
1,733 |
1,655 |
1,663 |
-3.20% |
56,000 |
| 2025/4/15 |
1,700 |
1,731 |
1,696 |
1,718 |
+1.00% |
48,400 |
| 2025/4/14 |
1,687 |
1,718 |
1,677 |
1,701 |
+1.67% |
62,900 |
| 2025/4/11 |
1,599 |
1,673 |
1,559 |
1,673 |
+2.64% |
92,500 |
| 2025/4/10 |
1,662 |
1,662 |
1,591 |
1,630 |
+10.73% |
205,900 |
| 2025/4/9 |
1,546 |
1,546 |
1,435 |
1,472 |
-6.60% |
286,200 |
| 2025/4/8 |
1,548 |
1,597 |
1,534 |
1,576 |
+15.12% |
250,400 |
| 2025/4/7 |
1,425 |
1,438 |
1,360 |
1,369 |
-15.39% |
457,700 |
| 2025/4/4 |
1,684 |
1,697 |
1,557 |
1,618 |
-6.90% |
380,500 |
| 2025/4/3 |
1,690 |
1,747 |
1,690 |
1,738 |
-1.25% |
112,200 |
| 2025/4/2 |
1,831 |
1,836 |
1,760 |
1,760 |
-3.19% |
76,700 |
| 2025/4/1 |
1,835 |
1,879 |
1,816 |
1,818 |
-0.49% |
149,200 |
| 2025/3/31 |
1,870 |
1,882 |
1,827 |
1,827 |
-5.34% |
109,900 |
| 2025/3/28 |
1,874 |
1,974 |
1,874 |
1,930 |
+3.21% |
303,300 |
| 2025/3/27 |
1,877 |
1,889 |
1,865 |
1,870 |
-1.58% |
124,700 |
| 2025/3/26 |
1,855 |
1,904 |
1,846 |
1,900 |
+2.43% |
106,500 |
| 2025/3/25 |
1,846 |
1,867 |
1,842 |
1,855 |
+1.87% |
78,300 |
| 2025/3/24 |
1,832 |
1,840 |
1,817 |
1,821 |
-1.03% |
74,100 |
| 2025/3/21 |
1,829 |
1,848 |
1,828 |
1,840 |
+0.27% |
65,200 |
| 2025/3/19 |
1,829 |
1,837 |
1,815 |
1,835 |
+0.55% |
29,800 |
| 2025/3/18 |
1,812 |
1,828 |
1,805 |
1,825 |
+0.94% |
44,100 |
| 2025/3/17 |
1,800 |
1,820 |
1,793 |
1,808 |
+1.69% |
45,300 |
| 2025/3/14 |
1,776 |
1,793 |
1,771 |
1,778 |
-0.61% |
79,600 |
| 2025/3/13 |
1,808 |
1,832 |
1,780 |
1,789 |
+1.19% |
92,500 |
| 2025/3/12 |
1,750 |
1,781 |
1,750 |
1,768 |
+1.03% |
72,800 |
| 2025/3/11 |
1,716 |
1,756 |
1,690 |
1,750 |
-0.06% |
147,600 |
| 2025/3/10 |
1,762 |
1,765 |
1,737 |
1,751 |
+0.06% |
156,900 |
| 2025/3/7 |
1,773 |
1,785 |
1,744 |
1,750 |
-2.51% |
114,500 |
| 2025/3/6 |
1,830 |
1,830 |
1,795 |
1,795 |
-0.94% |
66,800 |
| 2025/3/5 |
1,806 |
1,822 |
1,773 |
1,812 |
-0.38% |
63,600 |
| 2025/3/4 |
1,823 |
1,836 |
1,801 |
1,819 |
-1.14% |
135,200 |
| 2025/3/3 |
1,880 |
1,885 |
1,832 |
1,840 |
-1.81% |
92,400 |
| 2025/2/28 |
1,925 |
1,940 |
1,832 |
1,874 |
-3.35% |
163,600 |
| 2025/2/27 |
1,907 |
1,956 |
1,907 |
1,939 |
+1.84% |
143,300 |
| 2025/2/26 |
1,939 |
1,978 |
1,882 |
1,904 |
-1.86% |
150,600 |
| 2025/2/25 |
1,939 |
1,952 |
1,922 |
1,940 |
-1.27% |
116,100 |
| 2025/2/21 |
1,975 |
1,990 |
1,948 |
1,965 |
-1.21% |
136,200 |
| 2025/2/20 |
1,973 |
2,000 |
1,971 |
1,989 |
+0.76% |
162,700 |
| 2025/2/19 |
1,952 |
1,974 |
1,940 |
1,974 |
+1.02% |
88,200 |
| 2025/2/18 |
1,901 |
1,988 |
1,901 |
1,954 |
+2.73% |
142,300 |
| 2025/2/17 |
1,940 |
1,964 |
1,882 |
1,902 |
-2.61% |
168,800 |
| 2025/2/14 |
1,964 |
2,034 |
1,943 |
1,953 |
+1.51% |
449,900 |
| 2025/2/13 |
1,922 |
1,948 |
1,903 |
1,924 |
-0.10% |
174,700 |
| 2025/2/12 |
1,916 |
1,939 |
1,875 |
1,926 |
+1.21% |
132,700 |
| 2025/2/10 |
1,882 |
1,910 |
1,854 |
1,903 |
+1.17% |
69,700 |
| 2025/2/7 |
1,890 |
1,891 |
1,866 |
1,881 |
-0.95% |
78,800 |
| 2025/2/6 |
1,915 |
1,927 |
1,892 |
1,899 |
-0.47% |
54,800 |
| 2025/2/5 |
1,903 |
1,912 |
1,892 |
1,908 |
-0.16% |
37,700 |
| 2025/2/4 |
1,930 |
1,941 |
1,905 |
1,911 |
+1.11% |
82,600 |
| 2025/2/3 |
1,900 |
1,901 |
1,878 |
1,890 |
-2.07% |
62,800 |
|
