| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,687 |
1,728 |
1,673 |
1,728 |
+2.61% |
96,400 |
| 2025/7/31 |
1,696 |
1,725 |
1,613 |
1,684 |
+0.18% |
146,500 |
| 2025/7/30 |
1,688 |
1,697 |
1,681 |
1,681 |
-0.41% |
50,000 |
| 2025/7/29 |
1,685 |
1,688 |
1,659 |
1,688 |
+0.60% |
52,800 |
| 2025/7/28 |
1,671 |
1,684 |
1,651 |
1,678 |
+1.02% |
97,300 |
| 2025/7/25 |
1,645 |
1,673 |
1,645 |
1,661 |
+0.97% |
53,000 |
| 2025/7/24 |
1,630 |
1,651 |
1,629 |
1,645 |
+1.11% |
51,300 |
| 2025/7/23 |
1,658 |
1,658 |
1,625 |
1,627 |
-0.73% |
143,900 |
| 2025/7/22 |
1,656 |
1,661 |
1,635 |
1,639 |
-1.03% |
29,800 |
| 2025/7/18 |
1,671 |
1,674 |
1,655 |
1,656 |
-0.30% |
30,900 |
| 2025/7/17 |
1,646 |
1,674 |
1,638 |
1,661 |
+0.00% |
90,800 |
| 2025/7/16 |
1,673 |
1,673 |
1,658 |
1,661 |
+0.18% |
46,100 |
| 2025/7/15 |
1,670 |
1,676 |
1,647 |
1,658 |
+0.00% |
51,000 |
| 2025/7/14 |
1,634 |
1,664 |
1,634 |
1,658 |
+2.28% |
85,700 |
| 2025/7/11 |
1,637 |
1,660 |
1,621 |
1,621 |
+1.50% |
89,400 |
| 2025/7/10 |
1,639 |
1,665 |
1,592 |
1,597 |
-1.60% |
142,400 |
| 2025/7/9 |
1,609 |
1,634 |
1,609 |
1,623 |
+1.56% |
73,200 |
| 2025/7/8 |
1,601 |
1,608 |
1,591 |
1,598 |
+0.57% |
50,500 |
| 2025/7/7 |
1,591 |
1,602 |
1,582 |
1,589 |
-0.13% |
44,000 |
| 2025/7/4 |
1,604 |
1,606 |
1,590 |
1,591 |
-0.50% |
41,700 |
| 2025/7/3 |
1,602 |
1,604 |
1,581 |
1,599 |
-0.19% |
54,500 |
| 2025/7/2 |
1,580 |
1,615 |
1,579 |
1,602 |
+1.46% |
110,800 |
| 2025/7/1 |
1,565 |
1,587 |
1,565 |
1,579 |
+0.89% |
59,500 |
| 2025/6/30 |
1,560 |
1,577 |
1,559 |
1,565 |
+0.58% |
62,300 |
| 2025/6/27 |
1,544 |
1,556 |
1,538 |
1,556 |
+1.04% |
80,600 |
| 2025/6/26 |
1,526 |
1,541 |
1,526 |
1,540 |
+0.59% |
55,900 |
| 2025/6/25 |
1,525 |
1,540 |
1,515 |
1,531 |
+0.39% |
75,600 |
| 2025/6/24 |
1,538 |
1,545 |
1,525 |
1,525 |
-0.72% |
30,700 |
| 2025/6/23 |
1,560 |
1,560 |
1,536 |
1,536 |
-0.71% |
36,200 |
| 2025/6/20 |
1,579 |
1,579 |
1,545 |
1,547 |
-2.03% |
36,800 |
| 2025/6/19 |
1,576 |
1,582 |
1,564 |
1,579 |
+0.19% |
32,300 |
| 2025/6/18 |
1,565 |
1,585 |
1,565 |
1,576 |
+0.70% |
39,700 |
| 2025/6/17 |
1,564 |
1,577 |
1,561 |
1,565 |
+0.19% |
40,500 |
| 2025/6/16 |
1,540 |
1,567 |
1,539 |
1,562 |
+1.83% |
44,900 |
| 2025/6/13 |
1,533 |
1,543 |
1,526 |
1,534 |
-0.78% |
55,800 |
| 2025/6/12 |
1,547 |
1,558 |
1,540 |
1,546 |
-0.06% |
42,400 |
| 2025/6/11 |
1,540 |
1,547 |
1,527 |
1,547 |
+0.72% |
39,100 |
| 2025/6/10 |
1,535 |
1,551 |
1,532 |
1,536 |
-0.39% |
50,000 |
| 2025/6/9 |
1,565 |
1,571 |
1,538 |
1,542 |
-0.96% |
45,500 |
| 2025/6/6 |
1,545 |
1,568 |
1,543 |
1,557 |
+0.91% |
58,000 |
| 2025/6/5 |
1,521 |
1,546 |
1,519 |
1,543 |
+1.11% |
46,300 |
| 2025/6/4 |
1,512 |
1,539 |
1,512 |
1,526 |
+0.93% |
48,300 |
| 2025/6/3 |
1,519 |
1,521 |
1,499 |
1,512 |
-0.66% |
50,700 |
| 2025/6/2 |
1,530 |
1,530 |
1,509 |
1,522 |
-0.59% |
47,800 |
| 2025/5/30 |
1,505 |
1,539 |
1,499 |
1,531 |
+1.46% |
51,700 |
| 2025/5/29 |
1,501 |
1,515 |
1,495 |
1,509 |
+0.60% |
54,500 |
| 2025/5/28 |
1,498 |
1,514 |
1,496 |
1,500 |
+0.67% |
62,100 |
| 2025/5/27 |
1,480 |
1,497 |
1,478 |
1,490 |
+0.68% |
37,100 |
| 2025/5/26 |
1,488 |
1,500 |
1,480 |
1,480 |
-0.60% |
49,900 |
| 2025/5/23 |
1,471 |
1,501 |
1,469 |
1,489 |
+2.20% |
71,600 |
| 2025/5/22 |
1,463 |
1,485 |
1,453 |
1,457 |
-2.08% |
64,300 |
| 2025/5/21 |
1,480 |
1,502 |
1,480 |
1,488 |
+0.88% |
72,800 |
| 2025/5/20 |
1,494 |
1,498 |
1,471 |
1,475 |
-0.94% |
61,200 |
| 2025/5/19 |
1,462 |
1,489 |
1,448 |
1,489 |
+0.95% |
93,900 |
| 2025/5/16 |
1,475 |
1,477 |
1,457 |
1,475 |
+0.68% |
38,700 |
| 2025/5/15 |
1,478 |
1,486 |
1,450 |
1,465 |
-1.48% |
48,800 |
| 2025/5/14 |
1,490 |
1,495 |
1,461 |
1,487 |
-0.54% |
96,300 |
| 2025/5/13 |
1,503 |
1,511 |
1,483 |
1,495 |
-0.86% |
57,300 |
| 2025/5/12 |
1,538 |
1,541 |
1,491 |
1,508 |
-1.89% |
101,300 |
| 2025/5/9 |
1,514 |
1,538 |
1,506 |
1,537 |
+1.79% |
91,800 |
| 2025/5/8 |
1,501 |
1,555 |
1,495 |
1,510 |
+0.20% |
263,800 |
| 2025/5/7 |
1,414 |
1,520 |
1,410 |
1,507 |
+8.34% |
766,200 |
| 2025/5/2 |
1,412 |
1,418 |
1,382 |
1,391 |
-1.14% |
46,200 |
| 2025/5/1 |
1,426 |
1,426 |
1,400 |
1,407 |
-1.54% |
38,400 |
| 2025/4/30 |
1,436 |
1,436 |
1,402 |
1,429 |
+0.28% |
66,400 |
| 2025/4/28 |
1,401 |
1,425 |
1,395 |
1,425 |
+1.71% |
50,900 |
| 2025/4/25 |
1,409 |
1,416 |
1,392 |
1,401 |
-0.14% |
45,200 |
| 2025/4/24 |
1,437 |
1,446 |
1,395 |
1,403 |
-2.23% |
48,300 |
| 2025/4/23 |
1,440 |
1,458 |
1,435 |
1,435 |
+0.35% |
64,100 |
| 2025/4/22 |
1,410 |
1,433 |
1,404 |
1,430 |
+1.71% |
56,400 |
| 2025/4/21 |
1,412 |
1,419 |
1,388 |
1,406 |
-1.33% |
105,500 |
| 2025/4/18 |
1,410 |
1,425 |
1,405 |
1,425 |
+1.86% |
44,800 |
| 2025/4/17 |
1,396 |
1,399 |
1,384 |
1,399 |
+1.08% |
23,500 |
| 2025/4/16 |
1,398 |
1,407 |
1,377 |
1,384 |
-0.29% |
27,600 |
| 2025/4/15 |
1,398 |
1,405 |
1,380 |
1,388 |
-0.43% |
47,600 |
| 2025/4/14 |
1,370 |
1,394 |
1,355 |
1,394 |
+3.03% |
53,500 |
| 2025/4/11 |
1,322 |
1,355 |
1,310 |
1,353 |
+0.22% |
62,800 |
| 2025/4/10 |
1,350 |
1,360 |
1,322 |
1,350 |
+4.41% |
69,300 |
| 2025/4/9 |
1,280 |
1,309 |
1,275 |
1,293 |
-1.30% |
69,200 |
| 2025/4/8 |
1,273 |
1,315 |
1,267 |
1,310 |
+6.85% |
54,900 |
| 2025/4/7 |
1,191 |
1,258 |
1,191 |
1,226 |
-4.29% |
102,100 |
| 2025/4/4 |
1,297 |
1,312 |
1,254 |
1,281 |
-3.25% |
87,600 |
| 2025/4/3 |
1,290 |
1,329 |
1,283 |
1,324 |
-1.93% |
63,800 |
| 2025/4/2 |
1,379 |
1,379 |
1,349 |
1,350 |
-1.10% |
33,600 |
| 2025/4/1 |
1,356 |
1,377 |
1,349 |
1,365 |
+1.41% |
54,300 |
| 2025/3/31 |
1,364 |
1,370 |
1,334 |
1,346 |
-2.32% |
54,800 |
| 2025/3/28 |
1,380 |
1,392 |
1,367 |
1,378 |
-1.99% |
62,300 |
| 2025/3/27 |
1,388 |
1,406 |
1,388 |
1,406 |
+0.64% |
131,700 |
| 2025/3/26 |
1,399 |
1,399 |
1,375 |
1,397 |
+0.58% |
68,300 |
| 2025/3/25 |
1,386 |
1,395 |
1,367 |
1,389 |
+1.09% |
61,500 |
| 2025/3/24 |
1,412 |
1,416 |
1,374 |
1,374 |
-2.35% |
48,500 |
| 2025/3/21 |
1,399 |
1,418 |
1,397 |
1,407 |
+0.86% |
52,700 |
| 2025/3/19 |
1,392 |
1,404 |
1,392 |
1,395 |
+0.36% |
28,700 |
| 2025/3/18 |
1,405 |
1,417 |
1,390 |
1,390 |
-0.71% |
47,900 |
| 2025/3/17 |
1,398 |
1,402 |
1,391 |
1,400 |
+0.79% |
49,800 |
| 2025/3/14 |
1,384 |
1,392 |
1,378 |
1,389 |
+0.43% |
53,600 |
| 2025/3/13 |
1,383 |
1,392 |
1,375 |
1,383 |
+0.00% |
42,900 |
| 2025/3/12 |
1,352 |
1,383 |
1,352 |
1,383 |
+1.92% |
50,500 |
| 2025/3/11 |
1,364 |
1,367 |
1,335 |
1,357 |
-0.95% |
49,300 |
| 2025/3/10 |
1,371 |
1,381 |
1,361 |
1,370 |
+0.66% |
48,300 |
| 2025/3/7 |
1,340 |
1,365 |
1,333 |
1,361 |
+0.00% |
47,200 |
| 2025/3/6 |
1,348 |
1,362 |
1,344 |
1,361 |
+2.41% |
67,400 |
| 2025/3/5 |
1,319 |
1,334 |
1,317 |
1,329 |
+1.30% |
43,300 |
| 2025/3/4 |
1,312 |
1,325 |
1,308 |
1,312 |
+0.00% |
40,500 |
| 2025/3/3 |
1,304 |
1,312 |
1,296 |
1,312 |
+1.86% |
52,000 |
| 2025/2/28 |
1,288 |
1,300 |
1,279 |
1,288 |
+0.16% |
52,400 |
| 2025/2/27 |
1,264 |
1,286 |
1,264 |
1,286 |
+1.74% |
30,400 |
| 2025/2/26 |
1,260 |
1,264 |
1,251 |
1,264 |
+0.32% |
38,600 |
| 2025/2/25 |
1,268 |
1,269 |
1,253 |
1,260 |
-0.63% |
36,000 |
| 2025/2/21 |
1,263 |
1,268 |
1,243 |
1,268 |
+0.00% |
47,900 |
| 2025/2/20 |
1,270 |
1,277 |
1,264 |
1,268 |
-0.39% |
35,000 |
| 2025/2/19 |
1,273 |
1,284 |
1,267 |
1,273 |
+0.00% |
30,400 |
| 2025/2/18 |
1,275 |
1,275 |
1,262 |
1,273 |
+0.16% |
21,400 |
| 2025/2/17 |
1,271 |
1,280 |
1,271 |
1,271 |
+0.32% |
21,600 |
| 2025/2/14 |
1,284 |
1,284 |
1,267 |
1,267 |
-0.71% |
26,700 |
| 2025/2/13 |
1,266 |
1,276 |
1,265 |
1,276 |
+1.11% |
27,700 |
| 2025/2/12 |
1,270 |
1,271 |
1,257 |
1,262 |
-0.24% |
20,900 |
| 2025/2/10 |
1,276 |
1,276 |
1,262 |
1,265 |
-0.86% |
23,900 |
| 2025/2/7 |
1,266 |
1,278 |
1,259 |
1,276 |
+0.79% |
29,900 |
| 2025/2/6 |
1,256 |
1,270 |
1,256 |
1,266 |
+1.36% |
29,400 |
| 2025/2/5 |
1,243 |
1,253 |
1,237 |
1,249 |
+0.56% |
46,900 |
| 2025/2/4 |
1,260 |
1,271 |
1,242 |
1,242 |
-1.04% |
75,400 |
| 2025/2/3 |
1,287 |
1,287 |
1,255 |
1,255 |
-3.98% |
120,500 |
|
