| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,695 |
1,704 |
1,677 |
1,704 |
+0.24% |
128,700 |
| 2025/7/31 |
1,700 |
1,700 |
1,669 |
1,700 |
+0.59% |
169,000 |
| 2025/7/30 |
1,679 |
1,709 |
1,666 |
1,690 |
+1.26% |
246,000 |
| 2025/7/29 |
1,699 |
1,699 |
1,667 |
1,669 |
-1.94% |
141,900 |
| 2025/7/28 |
1,712 |
1,714 |
1,682 |
1,702 |
+0.29% |
134,600 |
| 2025/7/25 |
1,695 |
1,709 |
1,679 |
1,697 |
-0.18% |
109,100 |
| 2025/7/24 |
1,709 |
1,730 |
1,692 |
1,700 |
+0.18% |
154,100 |
| 2025/7/23 |
1,660 |
1,698 |
1,657 |
1,697 |
+2.97% |
131,000 |
| 2025/7/22 |
1,650 |
1,674 |
1,648 |
1,648 |
+0.92% |
123,200 |
| 2025/7/18 |
1,661 |
1,667 |
1,630 |
1,633 |
-1.69% |
108,300 |
| 2025/7/17 |
1,636 |
1,677 |
1,636 |
1,661 |
+1.90% |
124,500 |
| 2025/7/16 |
1,656 |
1,663 |
1,630 |
1,630 |
-1.69% |
164,600 |
| 2025/7/15 |
1,669 |
1,675 |
1,657 |
1,658 |
+0.30% |
95,000 |
| 2025/7/14 |
1,685 |
1,694 |
1,653 |
1,653 |
-2.30% |
151,100 |
| 2025/7/11 |
1,669 |
1,699 |
1,656 |
1,692 |
+1.56% |
189,300 |
| 2025/7/10 |
1,675 |
1,688 |
1,650 |
1,666 |
+1.03% |
177,300 |
| 2025/7/9 |
1,645 |
1,668 |
1,630 |
1,649 |
+1.54% |
148,100 |
| 2025/7/8 |
1,631 |
1,642 |
1,620 |
1,624 |
-0.55% |
154,500 |
| 2025/7/7 |
1,633 |
1,654 |
1,621 |
1,633 |
+0.49% |
177,100 |
| 2025/7/4 |
1,657 |
1,670 |
1,625 |
1,625 |
-1.40% |
196,700 |
| 2025/7/3 |
1,680 |
1,681 |
1,643 |
1,648 |
-1.67% |
241,600 |
| 2025/7/2 |
1,696 |
1,712 |
1,673 |
1,676 |
-2.56% |
288,000 |
| 2025/7/1 |
1,769 |
1,779 |
1,698 |
1,720 |
-3.59% |
349,500 |
| 2025/6/30 |
1,813 |
1,826 |
1,782 |
1,784 |
-0.45% |
203,400 |
| 2025/6/27 |
1,779 |
1,814 |
1,773 |
1,792 |
+1.36% |
325,500 |
| 2025/6/26 |
1,801 |
1,806 |
1,767 |
1,768 |
-0.79% |
662,000 |
| 2025/6/25 |
1,783 |
1,790 |
1,752 |
1,782 |
+0.06% |
243,200 |
| 2025/6/24 |
1,785 |
1,796 |
1,763 |
1,781 |
+0.17% |
179,400 |
| 2025/6/23 |
1,772 |
1,787 |
1,758 |
1,778 |
-0.11% |
180,100 |
| 2025/6/20 |
1,827 |
1,827 |
1,770 |
1,780 |
-2.41% |
414,500 |
| 2025/6/19 |
1,863 |
1,873 |
1,824 |
1,824 |
-0.60% |
252,300 |
| 2025/6/18 |
1,830 |
1,853 |
1,822 |
1,835 |
+0.44% |
151,000 |
| 2025/6/17 |
1,831 |
1,881 |
1,823 |
1,827 |
+0.16% |
269,800 |
| 2025/6/16 |
1,849 |
1,853 |
1,811 |
1,824 |
-1.30% |
237,600 |
| 2025/6/13 |
1,921 |
1,930 |
1,846 |
1,848 |
-3.80% |
223,700 |
| 2025/6/12 |
1,964 |
1,992 |
1,916 |
1,921 |
-4.33% |
318,200 |
| 2025/6/11 |
2,014 |
2,017 |
1,986 |
2,008 |
+0.25% |
103,600 |
| 2025/6/10 |
2,070 |
2,083 |
1,964 |
2,003 |
-2.05% |
278,700 |
| 2025/6/9 |
2,030 |
2,065 |
2,008 |
2,045 |
+0.99% |
113,100 |
| 2025/6/6 |
1,985 |
2,044 |
1,982 |
2,025 |
-0.20% |
146,400 |
| 2025/6/5 |
2,040 |
2,080 |
2,015 |
2,029 |
-1.74% |
212,500 |
| 2025/6/4 |
2,090 |
2,114 |
2,060 |
2,065 |
-2.36% |
191,100 |
| 2025/6/3 |
2,100 |
2,155 |
2,070 |
2,115 |
-1.63% |
137,900 |
| 2025/6/2 |
2,193 |
2,196 |
2,132 |
2,150 |
-4.15% |
231,400 |
| 2025/5/30 |
2,228 |
2,301 |
2,221 |
2,243 |
+0.67% |
102,200 |
| 2025/5/29 |
2,240 |
2,251 |
2,204 |
2,228 |
-0.31% |
92,100 |
| 2025/5/28 |
2,256 |
2,297 |
2,235 |
2,235 |
-0.53% |
84,800 |
| 2025/5/27 |
2,209 |
2,298 |
2,194 |
2,247 |
+3.03% |
141,000 |
| 2025/5/26 |
2,180 |
2,218 |
2,148 |
2,181 |
-0.32% |
108,900 |
| 2025/5/23 |
2,225 |
2,233 |
2,170 |
2,188 |
-1.97% |
173,500 |
| 2025/5/22 |
2,206 |
2,310 |
2,199 |
2,232 |
+0.13% |
142,900 |
| 2025/5/21 |
2,229 |
2,260 |
2,225 |
2,229 |
-1.50% |
136,500 |
| 2025/5/20 |
2,205 |
2,400 |
2,192 |
2,263 |
+1.21% |
279,800 |
| 2025/5/19 |
2,293 |
2,317 |
2,224 |
2,236 |
-4.57% |
287,200 |
| 2025/5/16 |
2,299 |
2,385 |
2,259 |
2,343 |
+1.12% |
404,800 |
| 2025/5/15 |
1,908 |
2,348 |
1,895 |
2,317 |
+18.94% |
739,400 |
| 2025/5/14 |
1,940 |
1,948 |
1,898 |
1,948 |
+0.93% |
46,600 |
| 2025/5/13 |
1,944 |
1,949 |
1,918 |
1,930 |
+0.10% |
54,800 |
| 2025/5/12 |
1,936 |
1,939 |
1,888 |
1,928 |
+0.63% |
47,200 |
| 2025/5/9 |
1,876 |
1,955 |
1,867 |
1,916 |
+1.27% |
134,900 |
| 2025/5/8 |
1,881 |
1,942 |
1,874 |
1,892 |
-0.73% |
97,200 |
| 2025/5/7 |
1,904 |
1,943 |
1,896 |
1,906 |
+0.95% |
110,100 |
| 2025/5/2 |
1,895 |
1,906 |
1,859 |
1,888 |
-0.79% |
79,800 |
| 2025/5/1 |
1,905 |
1,921 |
1,861 |
1,903 |
-1.50% |
74,000 |
| 2025/4/30 |
1,913 |
1,934 |
1,883 |
1,932 |
+1.36% |
97,400 |
| 2025/4/28 |
1,901 |
1,913 |
1,872 |
1,906 |
+0.74% |
114,100 |
| 2025/4/25 |
1,899 |
1,908 |
1,873 |
1,892 |
+0.64% |
53,000 |
| 2025/4/24 |
1,879 |
1,882 |
1,865 |
1,880 |
+0.11% |
37,700 |
| 2025/4/23 |
1,890 |
1,901 |
1,855 |
1,878 |
+1.46% |
59,200 |
| 2025/4/22 |
1,853 |
1,856 |
1,812 |
1,851 |
-0.22% |
58,900 |
| 2025/4/21 |
1,870 |
1,898 |
1,842 |
1,855 |
-1.07% |
48,900 |
| 2025/4/18 |
1,825 |
1,878 |
1,815 |
1,875 |
+2.74% |
63,900 |
| 2025/4/17 |
1,820 |
1,840 |
1,779 |
1,825 |
+2.53% |
63,600 |
| 2025/4/16 |
1,814 |
1,842 |
1,777 |
1,780 |
-1.33% |
48,900 |
| 2025/4/15 |
1,811 |
1,835 |
1,789 |
1,804 |
-0.39% |
73,000 |
| 2025/4/14 |
1,724 |
1,823 |
1,722 |
1,811 |
+5.35% |
127,500 |
| 2025/4/11 |
1,635 |
1,719 |
1,606 |
1,719 |
+2.75% |
104,200 |
| 2025/4/10 |
1,699 |
1,707 |
1,638 |
1,673 |
+5.95% |
124,900 |
| 2025/4/9 |
1,526 |
1,589 |
1,515 |
1,579 |
+3.00% |
157,700 |
| 2025/4/8 |
1,455 |
1,539 |
1,455 |
1,533 |
+10.77% |
111,500 |
| 2025/4/7 |
1,444 |
1,461 |
1,374 |
1,384 |
-12.90% |
224,500 |
| 2025/4/4 |
1,656 |
1,662 |
1,552 |
1,589 |
-5.47% |
214,000 |
| 2025/4/3 |
1,649 |
1,710 |
1,645 |
1,681 |
-3.06% |
215,000 |
| 2025/4/2 |
1,745 |
1,749 |
1,710 |
1,734 |
-0.63% |
100,000 |
| 2025/4/1 |
1,795 |
1,809 |
1,735 |
1,745 |
-1.69% |
108,600 |
| 2025/3/31 |
1,811 |
1,811 |
1,767 |
1,775 |
-3.85% |
104,600 |
| 2025/3/28 |
1,781 |
1,854 |
1,778 |
1,846 |
+2.50% |
116,800 |
| 2025/3/27 |
1,776 |
1,803 |
1,773 |
1,801 |
+0.22% |
51,200 |
| 2025/3/26 |
1,770 |
1,826 |
1,770 |
1,797 |
+1.24% |
61,500 |
| 2025/3/25 |
1,782 |
1,797 |
1,764 |
1,775 |
-0.06% |
50,600 |
| 2025/3/24 |
1,775 |
1,781 |
1,760 |
1,776 |
+0.06% |
55,800 |
| 2025/3/21 |
1,802 |
1,803 |
1,737 |
1,775 |
-3.64% |
217,500 |
| 2025/3/19 |
1,792 |
1,847 |
1,789 |
1,842 |
+2.79% |
74,200 |
| 2025/3/18 |
1,814 |
1,819 |
1,780 |
1,792 |
+0.50% |
70,400 |
| 2025/3/17 |
1,824 |
1,832 |
1,772 |
1,783 |
+1.54% |
123,700 |
| 2025/3/14 |
1,782 |
1,790 |
1,740 |
1,756 |
-1.90% |
66,400 |
| 2025/3/13 |
1,801 |
1,826 |
1,790 |
1,790 |
-1.32% |
53,100 |
| 2025/3/12 |
1,793 |
1,854 |
1,793 |
1,814 |
+1.17% |
52,700 |
| 2025/3/11 |
1,845 |
1,855 |
1,744 |
1,793 |
-3.34% |
105,800 |
| 2025/3/10 |
1,772 |
1,876 |
1,769 |
1,855 |
+5.88% |
104,800 |
| 2025/3/7 |
1,802 |
1,810 |
1,752 |
1,752 |
-3.63% |
91,000 |
| 2025/3/6 |
1,821 |
1,829 |
1,800 |
1,818 |
+0.89% |
43,900 |
| 2025/3/5 |
1,800 |
1,825 |
1,784 |
1,802 |
+0.11% |
75,900 |
| 2025/3/4 |
1,839 |
1,843 |
1,780 |
1,800 |
-1.21% |
99,200 |
| 2025/3/3 |
1,849 |
1,854 |
1,802 |
1,822 |
-0.92% |
75,600 |
| 2025/2/28 |
1,846 |
1,865 |
1,809 |
1,839 |
-0.11% |
89,500 |
| 2025/2/27 |
1,873 |
1,873 |
1,833 |
1,841 |
-1.34% |
71,500 |
| 2025/2/26 |
1,900 |
1,936 |
1,837 |
1,866 |
-1.79% |
108,000 |
| 2025/2/25 |
1,915 |
1,917 |
1,884 |
1,900 |
-1.86% |
115,700 |
| 2025/2/21 |
1,978 |
1,979 |
1,916 |
1,936 |
-2.12% |
80,300 |
| 2025/2/20 |
1,950 |
2,010 |
1,941 |
1,978 |
+0.00% |
125,600 |
| 2025/2/19 |
2,014 |
2,027 |
1,950 |
1,978 |
-1.79% |
121,600 |
| 2025/2/18 |
1,900 |
2,023 |
1,890 |
2,014 |
+5.78% |
255,600 |
| 2025/2/17 |
1,880 |
1,999 |
1,876 |
1,904 |
+11.54% |
575,800 |
| 2025/2/14 |
1,702 |
1,715 |
1,683 |
1,707 |
+0.29% |
108,100 |
| 2025/2/13 |
1,640 |
1,710 |
1,639 |
1,702 |
+4.42% |
122,500 |
| 2025/2/12 |
1,627 |
1,641 |
1,593 |
1,630 |
-0.61% |
149,600 |
| 2025/2/10 |
1,619 |
1,657 |
1,611 |
1,640 |
-1.15% |
88,900 |
| 2025/2/7 |
1,678 |
1,678 |
1,636 |
1,659 |
-0.30% |
71,400 |
| 2025/2/6 |
1,648 |
1,675 |
1,642 |
1,664 |
+1.71% |
58,500 |
| 2025/2/5 |
1,614 |
1,642 |
1,614 |
1,636 |
+2.31% |
79,600 |
| 2025/2/4 |
1,692 |
1,698 |
1,596 |
1,599 |
-4.76% |
166,100 |
| 2025/2/3 |
1,701 |
1,720 |
1,670 |
1,679 |
-2.55% |
77,400 |
|
