| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,270 |
1,322 |
1,270 |
1,304 |
+3.90% |
54,100 |
| 2025/7/31 |
1,267 |
1,273 |
1,254 |
1,255 |
-0.16% |
16,000 |
| 2025/7/30 |
1,242 |
1,269 |
1,239 |
1,257 |
+1.37% |
18,600 |
| 2025/7/29 |
1,254 |
1,269 |
1,233 |
1,240 |
-1.12% |
13,100 |
| 2025/7/28 |
1,249 |
1,263 |
1,246 |
1,254 |
+0.40% |
18,300 |
| 2025/7/25 |
1,260 |
1,260 |
1,240 |
1,249 |
+0.73% |
15,800 |
| 2025/7/24 |
1,238 |
1,247 |
1,231 |
1,240 |
+1.39% |
28,200 |
| 2025/7/23 |
1,237 |
1,237 |
1,222 |
1,223 |
-0.41% |
21,500 |
| 2025/7/22 |
1,243 |
1,254 |
1,228 |
1,228 |
-0.65% |
12,300 |
| 2025/7/18 |
1,269 |
1,269 |
1,234 |
1,236 |
-2.60% |
11,300 |
| 2025/7/17 |
1,221 |
1,269 |
1,221 |
1,269 |
+3.93% |
31,900 |
| 2025/7/16 |
1,233 |
1,233 |
1,215 |
1,221 |
-1.69% |
14,200 |
| 2025/7/15 |
1,248 |
1,259 |
1,239 |
1,242 |
+0.89% |
19,100 |
| 2025/7/14 |
1,236 |
1,241 |
1,228 |
1,231 |
-0.40% |
11,900 |
| 2025/7/11 |
1,237 |
1,248 |
1,232 |
1,236 |
+0.73% |
8,200 |
| 2025/7/10 |
1,240 |
1,242 |
1,223 |
1,227 |
-0.65% |
10,600 |
| 2025/7/9 |
1,233 |
1,235 |
1,211 |
1,235 |
+1.98% |
13,300 |
| 2025/7/8 |
1,210 |
1,220 |
1,197 |
1,211 |
+1.34% |
22,000 |
| 2025/7/7 |
1,196 |
1,221 |
1,195 |
1,195 |
+0.00% |
21,200 |
| 2025/7/4 |
1,198 |
1,206 |
1,189 |
1,195 |
-0.25% |
16,200 |
| 2025/7/3 |
1,201 |
1,208 |
1,187 |
1,198 |
-0.42% |
33,100 |
| 2025/7/2 |
1,230 |
1,232 |
1,203 |
1,203 |
-2.20% |
21,800 |
| 2025/7/1 |
1,217 |
1,240 |
1,203 |
1,230 |
+1.15% |
36,600 |
| 2025/6/30 |
1,258 |
1,260 |
1,212 |
1,216 |
-3.80% |
38,900 |
| 2025/6/27 |
1,277 |
1,290 |
1,255 |
1,264 |
-0.08% |
14,400 |
| 2025/6/26 |
1,258 |
1,288 |
1,247 |
1,265 |
+0.32% |
36,500 |
| 2025/6/25 |
1,281 |
1,281 |
1,252 |
1,261 |
-0.24% |
25,000 |
| 2025/6/24 |
1,260 |
1,285 |
1,260 |
1,264 |
+1.20% |
31,800 |
| 2025/6/23 |
1,282 |
1,290 |
1,249 |
1,249 |
-3.10% |
33,000 |
| 2025/6/20 |
1,300 |
1,303 |
1,281 |
1,289 |
-1.00% |
23,000 |
| 2025/6/19 |
1,270 |
1,302 |
1,270 |
1,302 |
+2.52% |
40,500 |
| 2025/6/18 |
1,301 |
1,314 |
1,270 |
1,270 |
-2.38% |
33,000 |
| 2025/6/17 |
1,308 |
1,314 |
1,294 |
1,301 |
+0.39% |
24,600 |
| 2025/6/16 |
1,307 |
1,308 |
1,276 |
1,296 |
-0.31% |
53,700 |
| 2025/6/13 |
1,312 |
1,330 |
1,279 |
1,300 |
-1.22% |
72,500 |
| 2025/6/12 |
1,330 |
1,346 |
1,308 |
1,316 |
-0.98% |
52,000 |
| 2025/6/11 |
1,312 |
1,330 |
1,307 |
1,329 |
+0.76% |
36,200 |
| 2025/6/10 |
1,320 |
1,330 |
1,299 |
1,319 |
+0.30% |
39,100 |
| 2025/6/9 |
1,291 |
1,319 |
1,287 |
1,315 |
+2.49% |
50,300 |
| 2025/6/6 |
1,295 |
1,331 |
1,282 |
1,283 |
+0.16% |
45,900 |
| 2025/6/5 |
1,349 |
1,359 |
1,280 |
1,281 |
-4.26% |
61,500 |
| 2025/6/4 |
1,272 |
1,344 |
1,272 |
1,338 |
+4.29% |
99,800 |
| 2025/6/3 |
1,245 |
1,283 |
1,235 |
1,283 |
+3.05% |
36,400 |
| 2025/6/2 |
1,210 |
1,250 |
1,210 |
1,245 |
+2.89% |
36,800 |
| 2025/5/30 |
1,219 |
1,227 |
1,203 |
1,210 |
-1.06% |
34,500 |
| 2025/5/29 |
1,225 |
1,233 |
1,221 |
1,223 |
-0.16% |
14,700 |
| 2025/5/28 |
1,216 |
1,234 |
1,199 |
1,225 |
+1.24% |
40,600 |
| 2025/5/27 |
1,220 |
1,223 |
1,201 |
1,210 |
-0.74% |
17,400 |
| 2025/5/26 |
1,225 |
1,230 |
1,194 |
1,219 |
-1.38% |
34,100 |
| 2025/5/23 |
1,193 |
1,236 |
1,193 |
1,236 |
+3.69% |
42,800 |
| 2025/5/22 |
1,177 |
1,216 |
1,177 |
1,192 |
+0.68% |
40,600 |
| 2025/5/21 |
1,189 |
1,197 |
1,174 |
1,184 |
-0.25% |
28,600 |
| 2025/5/20 |
1,188 |
1,206 |
1,162 |
1,187 |
+0.85% |
48,900 |
| 2025/5/19 |
1,175 |
1,196 |
1,163 |
1,177 |
-0.25% |
34,100 |
| 2025/5/16 |
1,190 |
1,195 |
1,138 |
1,180 |
-0.67% |
79,400 |
| 2025/5/15 |
1,200 |
1,226 |
1,162 |
1,188 |
-5.64% |
202,300 |
| 2025/5/14 |
1,260 |
1,267 |
1,215 |
1,259 |
+2.27% |
81,400 |
| 2025/5/13 |
1,229 |
1,244 |
1,204 |
1,231 |
+0.16% |
54,300 |
| 2025/5/12 |
1,198 |
1,235 |
1,196 |
1,229 |
+2.42% |
45,500 |
| 2025/5/9 |
1,197 |
1,212 |
1,189 |
1,200 |
+0.00% |
35,100 |
| 2025/5/8 |
1,189 |
1,201 |
1,174 |
1,200 |
+0.42% |
49,900 |
| 2025/5/7 |
1,202 |
1,211 |
1,185 |
1,195 |
-0.58% |
40,500 |
| 2025/5/2 |
1,212 |
1,231 |
1,190 |
1,202 |
+0.00% |
45,800 |
| 2025/5/1 |
1,206 |
1,228 |
1,200 |
1,202 |
-0.50% |
80,900 |
| 2025/4/30 |
1,240 |
1,240 |
1,202 |
1,208 |
-2.58% |
77,800 |
| 2025/4/28 |
1,233 |
1,242 |
1,202 |
1,240 |
+0.49% |
47,500 |
| 2025/4/25 |
1,255 |
1,256 |
1,227 |
1,234 |
-1.12% |
40,700 |
| 2025/4/24 |
1,270 |
1,270 |
1,230 |
1,248 |
-0.64% |
43,100 |
| 2025/4/23 |
1,251 |
1,266 |
1,236 |
1,256 |
+0.64% |
65,200 |
| 2025/4/22 |
1,270 |
1,278 |
1,231 |
1,248 |
-2.50% |
75,400 |
| 2025/4/21 |
1,282 |
1,292 |
1,267 |
1,280 |
-0.08% |
49,400 |
| 2025/4/18 |
1,263 |
1,291 |
1,257 |
1,281 |
+2.64% |
38,000 |
| 2025/4/17 |
1,261 |
1,275 |
1,245 |
1,248 |
-0.95% |
54,200 |
| 2025/4/16 |
1,225 |
1,262 |
1,223 |
1,260 |
+2.36% |
53,300 |
| 2025/4/15 |
1,285 |
1,285 |
1,231 |
1,231 |
-3.30% |
39,100 |
| 2025/4/14 |
1,246 |
1,295 |
1,221 |
1,273 |
+2.74% |
78,300 |
| 2025/4/11 |
1,200 |
1,241 |
1,196 |
1,239 |
+0.73% |
39,100 |
| 2025/4/10 |
1,216 |
1,230 |
1,169 |
1,230 |
+5.94% |
81,800 |
| 2025/4/9 |
1,175 |
1,179 |
1,139 |
1,161 |
-1.19% |
79,200 |
| 2025/4/8 |
1,150 |
1,175 |
1,144 |
1,175 |
+7.60% |
74,400 |
| 2025/4/7 |
1,023 |
1,124 |
1,007 |
1,092 |
-5.45% |
191,700 |
| 2025/4/4 |
1,126 |
1,166 |
1,117 |
1,155 |
-2.12% |
184,200 |
| 2025/4/3 |
1,125 |
1,189 |
1,125 |
1,180 |
-0.42% |
111,800 |
| 2025/4/2 |
1,171 |
1,217 |
1,168 |
1,185 |
+3.67% |
64,500 |
| 2025/4/1 |
1,209 |
1,230 |
1,110 |
1,143 |
-4.75% |
80,100 |
| 2025/3/31 |
1,195 |
1,207 |
1,171 |
1,200 |
-0.83% |
51,900 |
| 2025/3/28 |
1,186 |
1,219 |
1,175 |
1,210 |
-0.82% |
55,200 |
| 2025/3/27 |
1,212 |
1,226 |
1,207 |
1,220 |
+0.66% |
39,600 |
| 2025/3/26 |
1,226 |
1,227 |
1,198 |
1,212 |
-1.30% |
60,000 |
| 2025/3/25 |
1,249 |
1,257 |
1,207 |
1,228 |
-0.16% |
69,700 |
| 2025/3/24 |
1,260 |
1,260 |
1,225 |
1,230 |
-2.77% |
53,300 |
| 2025/3/21 |
1,200 |
1,279 |
1,195 |
1,265 |
+5.24% |
94,200 |
| 2025/3/19 |
1,217 |
1,220 |
1,202 |
1,202 |
-1.64% |
27,200 |
| 2025/3/18 |
1,210 |
1,226 |
1,192 |
1,222 |
+1.41% |
38,800 |
| 2025/3/17 |
1,222 |
1,222 |
1,191 |
1,205 |
-1.31% |
40,600 |
| 2025/3/14 |
1,225 |
1,228 |
1,205 |
1,221 |
-0.73% |
37,100 |
| 2025/3/13 |
1,161 |
1,230 |
1,161 |
1,230 |
+6.96% |
107,100 |
| 2025/3/12 |
1,169 |
1,201 |
1,149 |
1,150 |
-0.95% |
49,000 |
| 2025/3/11 |
1,155 |
1,216 |
1,150 |
1,161 |
-2.03% |
108,600 |
| 2025/3/10 |
1,210 |
1,216 |
1,175 |
1,185 |
-1.17% |
46,700 |
| 2025/3/7 |
1,176 |
1,215 |
1,176 |
1,199 |
+2.48% |
67,200 |
| 2025/3/6 |
1,230 |
1,237 |
1,170 |
1,170 |
-0.85% |
64,000 |
| 2025/3/5 |
1,191 |
1,226 |
1,151 |
1,180 |
-0.92% |
123,400 |
| 2025/3/4 |
1,149 |
1,196 |
1,149 |
1,191 |
+4.20% |
106,000 |
| 2025/3/3 |
1,152 |
1,169 |
1,136 |
1,143 |
+1.87% |
69,200 |
| 2025/2/28 |
1,135 |
1,140 |
1,116 |
1,122 |
-1.23% |
72,400 |
| 2025/2/27 |
1,121 |
1,156 |
1,121 |
1,136 |
+2.34% |
100,300 |
| 2025/2/26 |
1,064 |
1,117 |
1,051 |
1,110 |
+3.74% |
116,500 |
| 2025/2/25 |
1,082 |
1,117 |
1,070 |
1,070 |
-1.02% |
121,600 |
| 2025/2/21 |
1,071 |
1,086 |
1,062 |
1,081 |
+0.09% |
70,300 |
| 2025/2/20 |
1,090 |
1,092 |
1,056 |
1,080 |
-1.28% |
69,300 |
| 2025/2/19 |
1,109 |
1,127 |
1,072 |
1,094 |
-1.88% |
178,100 |
| 2025/2/18 |
1,050 |
1,198 |
1,050 |
1,115 |
+8.15% |
682,800 |
| 2025/2/17 |
1,011 |
1,050 |
1,001 |
1,031 |
+13.80% |
523,100 |
| 2025/2/14 |
900 |
906 |
884 |
906 |
+1.80% |
112,500 |
| 2025/2/13 |
889 |
908 |
886 |
890 |
+0.45% |
110,200 |
| 2025/2/12 |
881 |
888 |
879 |
886 |
+0.91% |
43,500 |
| 2025/2/10 |
876 |
880 |
873 |
878 |
+0.57% |
55,200 |
| 2025/2/7 |
870 |
875 |
865 |
873 |
+0.34% |
19,600 |
| 2025/2/6 |
865 |
873 |
861 |
870 |
+1.16% |
44,400 |
| 2025/2/5 |
866 |
869 |
860 |
860 |
-0.69% |
13,700 |
| 2025/2/4 |
866 |
875 |
865 |
866 |
+0.00% |
57,600 |
| 2025/2/3 |
852 |
871 |
851 |
866 |
+0.58% |
39,000 |
|
