日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/8/1 |
1,010 |
1,010 |
995 |
1,003 |
-0.59% |
6,700 |
2025/7/31 |
1,010 |
1,010 |
999 |
1,009 |
+0.60% |
2,600 |
2025/7/30 |
996 |
1,005 |
994 |
1,003 |
+0.60% |
4,800 |
2025/7/29 |
1,007 |
1,009 |
994 |
997 |
-1.58% |
7,400 |
2025/7/28 |
1,007 |
1,022 |
1,000 |
1,013 |
+0.60% |
14,900 |
2025/7/25 |
966 |
1,010 |
946 |
1,007 |
+4.35% |
38,100 |
2025/7/24 |
988 |
988 |
960 |
965 |
-2.33% |
32,400 |
2025/7/23 |
975 |
988 |
965 |
988 |
+2.28% |
18,400 |
2025/7/22 |
984 |
997 |
960 |
966 |
-1.73% |
28,500 |
2025/7/18 |
996 |
999 |
983 |
983 |
-1.60% |
27,200 |
2025/7/17 |
1,008 |
1,008 |
994 |
999 |
-0.30% |
12,400 |
2025/7/16 |
996 |
1,016 |
993 |
1,002 |
+0.30% |
15,700 |
2025/7/15 |
1,018 |
1,020 |
999 |
999 |
-0.60% |
28,100 |
2025/7/14 |
1,006 |
1,012 |
1,003 |
1,005 |
-0.20% |
7,800 |
2025/7/11 |
1,033 |
1,033 |
1,004 |
1,007 |
-1.76% |
14,300 |
2025/7/10 |
1,016 |
1,029 |
1,011 |
1,025 |
+0.99% |
13,200 |
2025/7/9 |
1,047 |
1,049 |
1,011 |
1,015 |
-3.06% |
21,700 |
2025/7/8 |
1,048 |
1,049 |
1,035 |
1,047 |
+0.38% |
15,700 |
2025/7/7 |
1,048 |
1,068 |
1,036 |
1,043 |
-0.48% |
22,700 |
2025/7/4 |
1,000 |
1,066 |
1,000 |
1,048 |
+4.90% |
66,500 |
2025/7/3 |
990 |
1,013 |
987 |
999 |
+0.71% |
13,300 |
2025/7/2 |
993 |
1,010 |
984 |
992 |
-0.70% |
17,100 |
2025/7/1 |
1,009 |
1,010 |
993 |
999 |
-0.99% |
9,800 |
2025/6/30 |
993 |
1,020 |
993 |
1,009 |
+1.61% |
12,700 |
2025/6/27 |
1,014 |
1,014 |
992 |
993 |
-0.60% |
16,800 |
2025/6/26 |
1,010 |
1,018 |
996 |
999 |
-0.60% |
20,300 |
2025/6/25 |
1,052 |
1,052 |
1,004 |
1,005 |
-2.71% |
18,200 |
2025/6/24 |
1,014 |
1,037 |
1,008 |
1,033 |
+2.89% |
35,700 |
2025/6/23 |
988 |
1,006 |
986 |
1,004 |
+0.80% |
21,300 |
2025/6/20 |
1,013 |
1,013 |
986 |
996 |
-0.40% |
16,100 |
2025/6/19 |
990 |
1,019 |
990 |
1,000 |
+0.91% |
19,400 |
2025/6/18 |
989 |
1,003 |
988 |
991 |
+0.10% |
11,600 |
2025/6/17 |
993 |
994 |
984 |
990 |
-0.70% |
29,100 |
2025/6/16 |
1,000 |
1,005 |
991 |
997 |
+0.10% |
10,300 |
2025/6/13 |
1,024 |
1,024 |
983 |
996 |
-2.26% |
24,700 |
2025/6/12 |
1,014 |
1,036 |
1,014 |
1,019 |
+0.30% |
14,800 |
2025/6/11 |
1,029 |
1,030 |
1,010 |
1,016 |
-1.36% |
15,600 |
2025/6/10 |
1,018 |
1,049 |
1,018 |
1,030 |
+1.28% |
27,300 |
2025/6/9 |
981 |
1,058 |
972 |
1,017 |
+4.85% |
95,000 |
2025/6/6 |
1,000 |
1,004 |
959 |
970 |
-3.00% |
72,600 |
2025/6/5 |
1,032 |
1,038 |
992 |
1,000 |
-3.01% |
64,200 |
2025/6/4 |
1,015 |
1,038 |
1,011 |
1,031 |
+1.68% |
33,100 |
2025/6/3 |
1,063 |
1,063 |
1,009 |
1,014 |
+0.30% |
27,100 |
2025/6/2 |
1,028 |
1,030 |
1,011 |
1,011 |
-1.17% |
17,800 |
2025/5/30 |
1,045 |
1,045 |
1,023 |
1,023 |
-2.11% |
21,400 |
2025/5/29 |
1,046 |
1,055 |
1,038 |
1,045 |
-0.38% |
24,100 |
2025/5/28 |
1,035 |
1,050 |
1,024 |
1,049 |
+2.04% |
24,000 |
2025/5/27 |
1,019 |
1,035 |
1,019 |
1,028 |
+0.39% |
12,300 |
2025/5/26 |
1,016 |
1,049 |
1,011 |
1,024 |
+0.79% |
26,900 |
2025/5/23 |
1,016 |
1,038 |
1,002 |
1,016 |
+0.20% |
36,600 |
2025/5/22 |
1,033 |
1,038 |
981 |
1,014 |
-4.34% |
80,300 |
2025/5/21 |
1,063 |
1,071 |
1,045 |
1,060 |
-0.66% |
37,900 |
2025/5/20 |
1,085 |
1,085 |
1,055 |
1,067 |
-0.28% |
65,100 |
2025/5/19 |
1,070 |
1,088 |
1,057 |
1,070 |
+0.09% |
48,900 |
2025/5/16 |
1,092 |
1,132 |
1,050 |
1,069 |
-2.11% |
159,000 |
2025/5/15 |
992 |
1,141 |
975 |
1,092 |
+10.19% |
491,900 |
2025/5/14 |
995 |
1,003 |
976 |
991 |
-0.40% |
17,600 |
2025/5/13 |
1,021 |
1,021 |
995 |
995 |
-0.80% |
23,900 |
2025/5/12 |
995 |
1,048 |
974 |
1,003 |
+0.70% |
57,900 |
2025/5/9 |
1,010 |
1,050 |
996 |
996 |
-1.39% |
55,900 |
2025/5/8 |
937 |
1,055 |
932 |
1,010 |
+7.56% |
405,900 |
2025/5/7 |
935 |
958 |
932 |
939 |
-0.32% |
12,200 |
2025/5/2 |
964 |
964 |
931 |
942 |
-1.98% |
10,300 |
2025/5/1 |
989 |
989 |
929 |
961 |
-2.14% |
23,900 |
2025/4/30 |
987 |
989 |
952 |
982 |
+0.31% |
15,900 |
2025/4/28 |
978 |
980 |
965 |
979 |
+0.41% |
14,400 |
2025/4/25 |
992 |
1,019 |
962 |
975 |
+2.96% |
55,400 |
2025/4/24 |
943 |
962 |
932 |
947 |
+0.74% |
19,000 |
2025/4/23 |
934 |
941 |
923 |
940 |
+1.08% |
21,100 |
2025/4/22 |
928 |
942 |
924 |
930 |
+0.22% |
13,400 |
2025/4/21 |
878 |
939 |
878 |
928 |
+4.86% |
31,100 |
2025/4/18 |
853 |
885 |
853 |
885 |
+4.12% |
10,700 |
2025/4/17 |
822 |
850 |
821 |
850 |
+3.41% |
7,900 |
2025/4/16 |
843 |
864 |
821 |
822 |
-3.29% |
20,500 |
2025/4/15 |
887 |
899 |
842 |
850 |
-4.39% |
44,400 |
2025/4/14 |
898 |
910 |
887 |
889 |
-0.45% |
23,300 |
2025/4/11 |
821 |
893 |
809 |
893 |
+7.59% |
20,500 |
2025/4/10 |
850 |
850 |
807 |
830 |
+6.00% |
17,700 |
2025/4/9 |
769 |
795 |
751 |
783 |
-0.13% |
15,400 |
2025/4/8 |
741 |
803 |
737 |
784 |
+9.80% |
22,700 |
2025/4/7 |
723 |
738 |
708 |
714 |
-12.18% |
47,600 |
2025/4/4 |
835 |
851 |
768 |
813 |
-5.13% |
80,800 |
2025/4/3 |
836 |
861 |
822 |
857 |
-1.49% |
30,800 |
2025/4/2 |
897 |
897 |
860 |
870 |
-2.36% |
27,600 |
2025/4/1 |
935 |
950 |
882 |
891 |
-2.30% |
47,300 |
2025/3/31 |
932 |
940 |
894 |
912 |
-3.49% |
56,600 |
2025/3/28 |
925 |
950 |
916 |
945 |
+3.85% |
58,700 |
2025/3/27 |
890 |
910 |
890 |
910 |
+2.36% |
28,300 |
2025/3/26 |
881 |
904 |
880 |
889 |
+1.25% |
19,800 |
2025/3/25 |
909 |
916 |
877 |
878 |
-2.55% |
27,800 |
2025/3/24 |
853 |
906 |
849 |
901 |
+6.00% |
43,200 |
2025/3/21 |
856 |
859 |
849 |
850 |
-0.58% |
20,600 |
2025/3/19 |
854 |
862 |
844 |
855 |
+0.83% |
24,700 |
2025/3/18 |
830 |
852 |
830 |
848 |
+2.17% |
20,900 |
2025/3/17 |
858 |
858 |
830 |
830 |
-1.54% |
39,700 |
2025/3/14 |
812 |
862 |
812 |
843 |
+2.68% |
57,300 |
2025/3/13 |
841 |
857 |
821 |
821 |
-0.97% |
29,400 |
2025/3/12 |
814 |
834 |
809 |
829 |
+0.97% |
21,700 |
2025/3/11 |
833 |
833 |
790 |
821 |
-1.44% |
54,400 |
2025/3/10 |
821 |
846 |
815 |
833 |
+1.46% |
73,200 |
2025/3/7 |
840 |
852 |
818 |
821 |
-2.15% |
47,300 |
2025/3/6 |
869 |
869 |
830 |
839 |
-3.45% |
88,000 |
2025/3/5 |
883 |
897 |
860 |
869 |
+0.12% |
163,400 |
2025/3/4 |
855 |
868 |
817 |
868 |
+6.50% |
205,900 |
2025/3/3 |
767 |
820 |
758 |
815 |
+12.88% |
132,900 |
2025/2/28 |
727 |
736 |
714 |
722 |
-1.23% |
13,900 |
2025/2/27 |
732 |
737 |
725 |
731 |
-0.14% |
5,200 |
2025/2/26 |
746 |
746 |
726 |
732 |
-1.88% |
10,300 |
2025/2/25 |
750 |
752 |
725 |
746 |
-0.67% |
21,100 |
2025/2/21 |
756 |
757 |
746 |
751 |
-0.79% |
12,300 |
2025/2/20 |
763 |
770 |
757 |
757 |
-0.79% |
8,400 |
2025/2/19 |
775 |
775 |
763 |
763 |
-1.55% |
27,400 |
2025/2/18 |
767 |
781 |
765 |
775 |
-0.26% |
8,100 |
2025/2/17 |
777 |
788 |
773 |
777 |
-0.77% |
11,000 |
2025/2/14 |
803 |
806 |
756 |
783 |
-1.88% |
56,300 |
2025/2/13 |
806 |
876 |
780 |
798 |
-1.36% |
137,500 |
2025/2/12 |
780 |
823 |
763 |
809 |
+3.32% |
57,300 |
2025/2/10 |
745 |
784 |
740 |
783 |
+5.24% |
34,100 |
2025/2/7 |
732 |
744 |
720 |
744 |
+2.34% |
14,100 |
2025/2/6 |
724 |
736 |
724 |
727 |
+0.41% |
8,900 |
2025/2/5 |
735 |
740 |
724 |
724 |
-2.03% |
11,600 |
2025/2/4 |
729 |
740 |
723 |
739 |
+3.07% |
26,100 |
2025/2/3 |
734 |
734 |
717 |
717 |
-2.32% |
21,500 |
|