| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/8/1 |
1,991 |
2,029 |
1,984 |
2,029 |
+1.70% |
76,500 |
| 2025/7/31 |
1,998 |
2,014 |
1,987 |
1,995 |
+0.50% |
68,700 |
| 2025/7/30 |
1,975 |
1,992 |
1,961 |
1,985 |
+0.46% |
24,700 |
| 2025/7/29 |
1,969 |
1,985 |
1,940 |
1,976 |
+0.36% |
39,200 |
| 2025/7/28 |
2,015 |
2,019 |
1,969 |
1,969 |
-1.20% |
66,100 |
| 2025/7/25 |
2,012 |
2,032 |
1,944 |
1,993 |
+2.05% |
167,300 |
| 2025/7/24 |
1,962 |
1,982 |
1,914 |
1,953 |
-0.05% |
77,700 |
| 2025/7/23 |
1,956 |
1,971 |
1,938 |
1,954 |
+1.30% |
66,500 |
| 2025/7/22 |
1,883 |
1,935 |
1,883 |
1,929 |
+2.93% |
44,800 |
| 2025/7/18 |
1,873 |
1,893 |
1,873 |
1,874 |
-0.53% |
19,700 |
| 2025/7/17 |
1,891 |
1,893 |
1,877 |
1,884 |
+0.05% |
20,500 |
| 2025/7/16 |
1,883 |
1,902 |
1,871 |
1,883 |
+0.00% |
27,700 |
| 2025/7/15 |
1,974 |
1,978 |
1,859 |
1,883 |
-3.29% |
127,700 |
| 2025/7/14 |
1,902 |
1,948 |
1,902 |
1,947 |
+3.45% |
68,500 |
| 2025/7/11 |
1,906 |
1,906 |
1,882 |
1,882 |
-0.11% |
40,200 |
| 2025/7/10 |
1,957 |
1,957 |
1,881 |
1,884 |
-3.19% |
72,300 |
| 2025/7/9 |
1,955 |
1,959 |
1,938 |
1,946 |
-0.15% |
35,100 |
| 2025/7/8 |
1,900 |
1,949 |
1,900 |
1,949 |
+2.90% |
73,600 |
| 2025/7/7 |
1,894 |
1,900 |
1,868 |
1,894 |
+0.37% |
36,200 |
| 2025/7/4 |
1,879 |
1,916 |
1,879 |
1,887 |
+0.80% |
48,900 |
| 2025/7/3 |
1,862 |
1,888 |
1,854 |
1,872 |
+0.65% |
52,200 |
| 2025/7/2 |
1,909 |
1,928 |
1,846 |
1,860 |
-3.63% |
78,800 |
| 2025/7/1 |
1,860 |
1,932 |
1,842 |
1,930 |
+4.78% |
110,600 |
| 2025/6/30 |
1,819 |
1,855 |
1,815 |
1,842 |
+2.11% |
50,900 |
| 2025/6/27 |
1,790 |
1,807 |
1,775 |
1,804 |
+2.33% |
59,800 |
| 2025/6/26 |
1,767 |
1,784 |
1,751 |
1,763 |
+1.56% |
59,200 |
| 2025/6/25 |
1,738 |
1,756 |
1,731 |
1,736 |
-0.23% |
45,100 |
| 2025/6/24 |
1,779 |
1,780 |
1,740 |
1,740 |
+0.06% |
28,100 |
| 2025/6/23 |
1,725 |
1,763 |
1,724 |
1,739 |
+0.75% |
36,900 |
| 2025/6/20 |
1,769 |
1,775 |
1,721 |
1,726 |
-1.76% |
46,700 |
| 2025/6/19 |
1,721 |
1,758 |
1,721 |
1,757 |
+2.45% |
60,900 |
| 2025/6/18 |
1,706 |
1,717 |
1,690 |
1,715 |
+0.12% |
47,400 |
| 2025/6/17 |
1,725 |
1,750 |
1,701 |
1,713 |
-0.41% |
38,400 |
| 2025/6/16 |
1,730 |
1,756 |
1,710 |
1,720 |
+0.00% |
45,500 |
| 2025/6/13 |
1,696 |
1,725 |
1,670 |
1,720 |
+0.94% |
45,400 |
| 2025/6/12 |
1,697 |
1,717 |
1,683 |
1,704 |
-0.06% |
38,800 |
| 2025/6/11 |
1,669 |
1,720 |
1,666 |
1,705 |
+2.83% |
53,400 |
| 2025/6/10 |
1,687 |
1,690 |
1,656 |
1,658 |
-0.84% |
43,500 |
| 2025/6/9 |
1,655 |
1,678 |
1,655 |
1,672 |
+1.52% |
59,800 |
| 2025/6/6 |
1,637 |
1,655 |
1,636 |
1,647 |
+1.04% |
26,800 |
| 2025/6/5 |
1,611 |
1,641 |
1,606 |
1,630 |
+1.05% |
48,100 |
| 2025/6/4 |
1,649 |
1,649 |
1,613 |
1,613 |
-1.65% |
87,000 |
| 2025/6/3 |
1,665 |
1,665 |
1,640 |
1,640 |
-1.44% |
29,800 |
| 2025/6/2 |
1,665 |
1,670 |
1,652 |
1,664 |
-0.06% |
22,300 |
| 2025/5/30 |
1,640 |
1,668 |
1,638 |
1,665 |
+0.54% |
18,200 |
| 2025/5/29 |
1,648 |
1,665 |
1,637 |
1,656 |
+1.04% |
48,200 |
| 2025/5/28 |
1,677 |
1,680 |
1,636 |
1,639 |
-1.56% |
89,500 |
| 2025/5/27 |
1,681 |
1,695 |
1,650 |
1,665 |
-0.77% |
48,000 |
| 2025/5/26 |
1,647 |
1,689 |
1,640 |
1,678 |
+1.15% |
51,900 |
| 2025/5/23 |
1,667 |
1,668 |
1,647 |
1,659 |
+0.67% |
44,300 |
| 2025/5/22 |
1,654 |
1,666 |
1,643 |
1,648 |
-1.79% |
32,800 |
| 2025/5/21 |
1,682 |
1,685 |
1,662 |
1,678 |
+0.84% |
29,400 |
| 2025/5/20 |
1,699 |
1,701 |
1,663 |
1,664 |
-2.46% |
35,100 |
| 2025/5/19 |
1,655 |
1,707 |
1,643 |
1,706 |
+3.08% |
53,800 |
| 2025/5/16 |
1,666 |
1,666 |
1,616 |
1,655 |
-0.18% |
45,700 |
| 2025/5/15 |
1,647 |
1,672 |
1,615 |
1,658 |
-1.13% |
71,300 |
| 2025/5/14 |
1,692 |
1,703 |
1,634 |
1,677 |
-0.95% |
66,700 |
| 2025/5/13 |
1,778 |
1,787 |
1,650 |
1,693 |
+0.65% |
155,300 |
| 2025/5/12 |
1,700 |
1,702 |
1,667 |
1,682 |
+1.33% |
64,300 |
| 2025/5/9 |
1,650 |
1,709 |
1,631 |
1,660 |
+1.28% |
97,200 |
| 2025/5/8 |
1,682 |
1,690 |
1,624 |
1,639 |
-2.56% |
32,500 |
| 2025/5/7 |
1,600 |
1,687 |
1,586 |
1,682 |
+5.32% |
123,000 |
| 2025/5/2 |
1,600 |
1,635 |
1,583 |
1,597 |
-0.13% |
27,100 |
| 2025/5/1 |
1,610 |
1,626 |
1,575 |
1,599 |
-1.11% |
41,500 |
| 2025/4/30 |
1,619 |
1,619 |
1,600 |
1,617 |
+0.06% |
17,900 |
| 2025/4/28 |
1,601 |
1,652 |
1,593 |
1,616 |
+6.25% |
109,900 |
| 2025/4/25 |
1,532 |
1,557 |
1,516 |
1,521 |
-0.65% |
20,100 |
| 2025/4/24 |
1,542 |
1,564 |
1,516 |
1,531 |
-0.39% |
21,300 |
| 2025/4/23 |
1,562 |
1,599 |
1,537 |
1,537 |
-0.65% |
48,800 |
| 2025/4/22 |
1,550 |
1,595 |
1,537 |
1,547 |
-0.39% |
22,900 |
| 2025/4/21 |
1,579 |
1,587 |
1,550 |
1,553 |
-1.65% |
18,600 |
| 2025/4/18 |
1,514 |
1,579 |
1,512 |
1,579 |
+4.29% |
32,200 |
| 2025/4/17 |
1,485 |
1,516 |
1,485 |
1,514 |
+1.82% |
15,800 |
| 2025/4/16 |
1,496 |
1,520 |
1,475 |
1,487 |
+0.00% |
21,200 |
| 2025/4/15 |
1,490 |
1,500 |
1,486 |
1,487 |
+0.20% |
18,200 |
| 2025/4/14 |
1,493 |
1,500 |
1,467 |
1,484 |
+1.02% |
30,700 |
| 2025/4/11 |
1,450 |
1,487 |
1,418 |
1,469 |
-0.27% |
46,100 |
| 2025/4/10 |
1,499 |
1,499 |
1,412 |
1,473 |
+6.82% |
33,900 |
| 2025/4/9 |
1,376 |
1,400 |
1,357 |
1,379 |
-3.43% |
78,300 |
| 2025/4/8 |
1,348 |
1,438 |
1,348 |
1,428 |
+10.87% |
41,900 |
| 2025/4/7 |
1,265 |
1,327 |
1,262 |
1,288 |
-6.33% |
67,900 |
| 2025/4/4 |
1,389 |
1,406 |
1,335 |
1,375 |
-3.44% |
66,800 |
| 2025/4/3 |
1,443 |
1,464 |
1,413 |
1,424 |
-3.33% |
35,300 |
| 2025/4/2 |
1,524 |
1,524 |
1,465 |
1,473 |
-2.19% |
23,700 |
| 2025/4/1 |
1,508 |
1,526 |
1,500 |
1,506 |
+1.28% |
16,700 |
| 2025/3/31 |
1,502 |
1,513 |
1,481 |
1,487 |
-2.56% |
33,200 |
| 2025/3/28 |
1,535 |
1,572 |
1,515 |
1,526 |
-4.62% |
45,000 |
| 2025/3/27 |
1,590 |
1,600 |
1,567 |
1,600 |
-0.44% |
48,700 |
| 2025/3/26 |
1,610 |
1,615 |
1,586 |
1,607 |
+0.75% |
30,700 |
| 2025/3/25 |
1,628 |
1,633 |
1,595 |
1,595 |
-2.09% |
38,400 |
| 2025/3/24 |
1,602 |
1,639 |
1,583 |
1,629 |
+2.07% |
64,400 |
| 2025/3/21 |
1,541 |
1,607 |
1,541 |
1,596 |
+3.84% |
64,600 |
| 2025/3/19 |
1,491 |
1,545 |
1,482 |
1,537 |
+2.47% |
29,800 |
| 2025/3/18 |
1,517 |
1,535 |
1,500 |
1,500 |
-0.73% |
31,200 |
| 2025/3/17 |
1,510 |
1,516 |
1,500 |
1,511 |
+1.07% |
18,700 |
| 2025/3/14 |
1,473 |
1,507 |
1,471 |
1,495 |
+0.95% |
24,800 |
| 2025/3/13 |
1,490 |
1,490 |
1,469 |
1,481 |
+0.00% |
16,800 |
| 2025/3/12 |
1,490 |
1,490 |
1,469 |
1,481 |
+0.07% |
16,500 |
| 2025/3/11 |
1,510 |
1,510 |
1,469 |
1,480 |
-3.46% |
35,000 |
| 2025/3/10 |
1,556 |
1,558 |
1,509 |
1,533 |
-1.10% |
29,900 |
| 2025/3/7 |
1,595 |
1,595 |
1,550 |
1,550 |
-3.00% |
35,800 |
| 2025/3/6 |
1,593 |
1,624 |
1,582 |
1,598 |
+2.90% |
61,000 |
| 2025/3/5 |
1,558 |
1,558 |
1,530 |
1,553 |
+2.10% |
34,000 |
| 2025/3/4 |
1,533 |
1,550 |
1,504 |
1,521 |
-1.11% |
33,100 |
| 2025/3/3 |
1,512 |
1,561 |
1,512 |
1,538 |
+3.78% |
75,000 |
| 2025/2/28 |
1,496 |
1,496 |
1,470 |
1,482 |
-1.07% |
15,800 |
| 2025/2/27 |
1,502 |
1,510 |
1,486 |
1,498 |
-0.07% |
24,600 |
| 2025/2/26 |
1,464 |
1,512 |
1,461 |
1,499 |
+3.31% |
45,600 |
| 2025/2/25 |
1,441 |
1,469 |
1,432 |
1,451 |
+0.42% |
28,600 |
| 2025/2/21 |
1,462 |
1,462 |
1,424 |
1,445 |
-1.16% |
63,200 |
| 2025/2/20 |
1,492 |
1,497 |
1,440 |
1,462 |
-2.27% |
57,400 |
| 2025/2/19 |
1,505 |
1,517 |
1,496 |
1,496 |
-0.60% |
20,300 |
| 2025/2/18 |
1,499 |
1,514 |
1,484 |
1,505 |
+0.87% |
23,400 |
| 2025/2/17 |
1,479 |
1,508 |
1,464 |
1,492 |
+0.20% |
25,800 |
| 2025/2/14 |
1,512 |
1,512 |
1,476 |
1,489 |
-1.91% |
36,400 |
| 2025/2/13 |
1,512 |
1,537 |
1,486 |
1,518 |
+6.38% |
108,100 |
| 2025/2/12 |
1,457 |
1,472 |
1,400 |
1,427 |
-0.07% |
59,100 |
| 2025/2/10 |
1,439 |
1,454 |
1,419 |
1,428 |
+0.63% |
45,000 |
| 2025/2/7 |
1,416 |
1,429 |
1,403 |
1,419 |
+1.36% |
53,000 |
| 2025/2/6 |
1,372 |
1,400 |
1,372 |
1,400 |
+3.17% |
29,600 |
| 2025/2/5 |
1,370 |
1,375 |
1,357 |
1,357 |
+0.07% |
30,200 |
| 2025/2/4 |
1,360 |
1,368 |
1,352 |
1,356 |
+1.95% |
28,100 |
| 2025/2/3 |
1,364 |
1,364 |
1,330 |
1,330 |
-2.49% |
36,500 |
|
