| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2025/5/27 |
1,630 |
1,633 |
1,617 |
1,627 |
-0.18% |
29,800 |
| 2025/5/26 |
1,642 |
1,642 |
1,624 |
1,630 |
-0.73% |
32,600 |
| 2025/5/23 |
1,644 |
1,650 |
1,641 |
1,642 |
-0.06% |
11,000 |
| 2025/5/22 |
1,642 |
1,661 |
1,639 |
1,643 |
-0.96% |
18,000 |
| 2025/5/21 |
1,668 |
1,675 |
1,645 |
1,659 |
+0.48% |
15,600 |
| 2025/5/20 |
1,690 |
1,690 |
1,651 |
1,651 |
-2.54% |
27,900 |
| 2025/5/19 |
1,715 |
1,715 |
1,676 |
1,694 |
-0.65% |
16,600 |
| 2025/5/16 |
1,698 |
1,705 |
1,679 |
1,705 |
+1.37% |
29,000 |
| 2025/5/15 |
1,662 |
1,686 |
1,659 |
1,682 |
+1.57% |
14,400 |
| 2025/5/14 |
1,670 |
1,678 |
1,650 |
1,656 |
-0.54% |
22,600 |
| 2025/5/13 |
1,668 |
1,692 |
1,661 |
1,665 |
+1.40% |
19,700 |
| 2025/5/12 |
1,635 |
1,651 |
1,631 |
1,642 |
+1.23% |
12,100 |
| 2025/5/9 |
1,638 |
1,650 |
1,622 |
1,622 |
-0.12% |
24,900 |
| 2025/5/8 |
1,643 |
1,648 |
1,624 |
1,624 |
-1.16% |
24,200 |
| 2025/5/7 |
1,620 |
1,669 |
1,620 |
1,643 |
+2.18% |
29,700 |
| 2025/5/2 |
1,608 |
1,617 |
1,587 |
1,608 |
+0.00% |
27,200 |
| 2025/5/1 |
1,608 |
1,610 |
1,590 |
1,608 |
+0.00% |
18,200 |
| 2025/4/30 |
1,571 |
1,608 |
1,558 |
1,608 |
+2.49% |
38,300 |
| 2025/4/28 |
1,545 |
1,569 |
1,544 |
1,569 |
+1.69% |
20,000 |
| 2025/4/25 |
1,535 |
1,548 |
1,530 |
1,543 |
+0.85% |
12,000 |
| 2025/4/24 |
1,524 |
1,536 |
1,521 |
1,530 |
+0.46% |
10,400 |
| 2025/4/23 |
1,553 |
1,553 |
1,519 |
1,523 |
-0.78% |
14,000 |
| 2025/4/22 |
1,541 |
1,555 |
1,516 |
1,535 |
-0.39% |
11,600 |
| 2025/4/21 |
1,535 |
1,556 |
1,522 |
1,541 |
+0.78% |
20,600 |
| 2025/4/18 |
1,497 |
1,530 |
1,495 |
1,529 |
+2.27% |
32,400 |
| 2025/4/17 |
1,475 |
1,496 |
1,473 |
1,495 |
+2.33% |
18,800 |
| 2025/4/16 |
1,448 |
1,469 |
1,438 |
1,461 |
+0.83% |
25,300 |
| 2025/4/15 |
1,445 |
1,460 |
1,410 |
1,449 |
+1.26% |
55,000 |
| 2025/4/14 |
1,492 |
1,492 |
1,431 |
1,431 |
-1.65% |
69,300 |
| 2025/4/11 |
1,400 |
1,461 |
1,386 |
1,455 |
+2.11% |
22,100 |
| 2025/4/10 |
1,466 |
1,466 |
1,411 |
1,425 |
+5.17% |
27,800 |
| 2025/4/9 |
1,362 |
1,370 |
1,328 |
1,355 |
-2.66% |
21,100 |
| 2025/4/8 |
1,368 |
1,417 |
1,355 |
1,392 |
+7.74% |
36,400 |
| 2025/4/7 |
1,247 |
1,342 |
1,247 |
1,292 |
-9.46% |
51,500 |
| 2025/4/4 |
1,460 |
1,465 |
1,363 |
1,427 |
-4.23% |
46,300 |
| 2025/4/3 |
1,505 |
1,526 |
1,464 |
1,490 |
-2.42% |
37,400 |
| 2025/4/2 |
1,563 |
1,563 |
1,516 |
1,527 |
-1.23% |
20,600 |
| 2025/4/1 |
1,565 |
1,593 |
1,531 |
1,546 |
-0.64% |
24,600 |
| 2025/3/31 |
1,569 |
1,589 |
1,546 |
1,556 |
-2.38% |
24,200 |
| 2025/3/28 |
1,572 |
1,620 |
1,567 |
1,594 |
+1.40% |
18,900 |
| 2025/3/27 |
1,558 |
1,573 |
1,540 |
1,572 |
+0.26% |
10,000 |
| 2025/3/26 |
1,569 |
1,584 |
1,560 |
1,568 |
-0.06% |
22,200 |
| 2025/3/25 |
1,577 |
1,579 |
1,560 |
1,569 |
+0.84% |
11,000 |
| 2025/3/24 |
1,526 |
1,587 |
1,526 |
1,556 |
+1.97% |
27,300 |
| 2025/3/21 |
1,550 |
1,559 |
1,526 |
1,526 |
+0.07% |
22,000 |
| 2025/3/19 |
1,537 |
1,537 |
1,511 |
1,525 |
+1.13% |
12,800 |
| 2025/3/18 |
1,530 |
1,530 |
1,508 |
1,508 |
-0.13% |
7,100 |
| 2025/3/17 |
1,497 |
1,512 |
1,496 |
1,510 |
+0.87% |
6,700 |
| 2025/3/14 |
1,495 |
1,509 |
1,494 |
1,497 |
+0.13% |
5,400 |
| 2025/3/13 |
1,510 |
1,520 |
1,495 |
1,495 |
-0.99% |
4,800 |
| 2025/3/12 |
1,508 |
1,520 |
1,501 |
1,510 |
-0.40% |
6,400 |
| 2025/3/11 |
1,487 |
1,516 |
1,480 |
1,516 |
+0.07% |
11,400 |
| 2025/3/10 |
1,496 |
1,530 |
1,496 |
1,515 |
+1.88% |
8,100 |
| 2025/3/7 |
1,480 |
1,507 |
1,480 |
1,487 |
-2.17% |
27,900 |
| 2025/3/6 |
1,523 |
1,530 |
1,503 |
1,520 |
+0.66% |
8,700 |
| 2025/3/5 |
1,513 |
1,522 |
1,506 |
1,510 |
+0.07% |
4,700 |
| 2025/3/4 |
1,504 |
1,515 |
1,482 |
1,509 |
-0.40% |
12,100 |
| 2025/3/3 |
1,510 |
1,530 |
1,502 |
1,515 |
+2.36% |
11,600 |
| 2025/2/28 |
1,490 |
1,540 |
1,480 |
1,480 |
-1.99% |
26,000 |
| 2025/2/27 |
1,523 |
1,533 |
1,495 |
1,510 |
-1.31% |
18,100 |
| 2025/2/26 |
1,542 |
1,549 |
1,525 |
1,530 |
-1.29% |
18,700 |
| 2025/2/25 |
1,550 |
1,561 |
1,547 |
1,550 |
-1.34% |
11,900 |
| 2025/2/21 |
1,605 |
1,605 |
1,566 |
1,571 |
-1.81% |
18,900 |
| 2025/2/20 |
1,585 |
1,620 |
1,581 |
1,600 |
+1.27% |
34,900 |
| 2025/2/19 |
1,565 |
1,582 |
1,565 |
1,580 |
+0.96% |
13,000 |
| 2025/2/18 |
1,535 |
1,570 |
1,535 |
1,565 |
+2.02% |
19,800 |
| 2025/2/17 |
1,549 |
1,573 |
1,534 |
1,534 |
-0.78% |
23,600 |
| 2025/2/14 |
1,584 |
1,584 |
1,530 |
1,546 |
-2.40% |
34,000 |
| 2025/2/13 |
1,573 |
1,593 |
1,551 |
1,584 |
+1.21% |
32,900 |
| 2025/2/12 |
1,556 |
1,587 |
1,556 |
1,565 |
+0.77% |
27,600 |
| 2025/2/10 |
1,568 |
1,573 |
1,553 |
1,553 |
-0.96% |
34,600 |
| 2025/2/7 |
1,540 |
1,568 |
1,540 |
1,568 |
+1.82% |
28,800 |
| 2025/2/6 |
1,538 |
1,545 |
1,530 |
1,540 |
+0.00% |
16,600 |
| 2025/2/5 |
1,524 |
1,543 |
1,505 |
1,540 |
+2.33% |
31,300 |
| 2025/2/4 |
1,524 |
1,540 |
1,500 |
1,505 |
-0.99% |
30,000 |
| 2025/2/3 |
1,472 |
1,524 |
1,470 |
1,520 |
+2.29% |
27,000 |
| 2025/1/31 |
1,537 |
1,544 |
1,471 |
1,486 |
-0.34% |
65,400 |
| 2025/1/30 |
1,528 |
1,545 |
1,491 |
1,491 |
-2.61% |
90,400 |
| 2025/1/29 |
1,508 |
1,534 |
1,503 |
1,531 |
+1.59% |
52,600 |
| 2025/1/28 |
1,508 |
1,510 |
1,492 |
1,507 |
-0.13% |
22,600 |
| 2025/1/27 |
1,483 |
1,511 |
1,483 |
1,509 |
+1.75% |
35,100 |
| 2025/1/24 |
1,481 |
1,484 |
1,466 |
1,483 |
+0.88% |
14,000 |
| 2025/1/23 |
1,484 |
1,484 |
1,462 |
1,470 |
-0.68% |
8,900 |
| 2025/1/22 |
1,475 |
1,484 |
1,472 |
1,480 |
+0.75% |
16,700 |
| 2025/1/21 |
1,457 |
1,469 |
1,457 |
1,469 |
+0.82% |
13,700 |
| 2025/1/20 |
1,450 |
1,482 |
1,445 |
1,457 |
+0.21% |
22,100 |
| 2025/1/17 |
1,441 |
1,456 |
1,437 |
1,454 |
+0.90% |
16,300 |
| 2025/1/16 |
1,469 |
1,470 |
1,429 |
1,441 |
-1.10% |
25,800 |
| 2025/1/15 |
1,450 |
1,481 |
1,445 |
1,457 |
+3.55% |
79,000 |
| 2025/1/14 |
1,419 |
1,419 |
1,387 |
1,407 |
-0.71% |
29,500 |
| 2025/1/10 |
1,437 |
1,441 |
1,411 |
1,417 |
-1.73% |
17,900 |
| 2025/1/9 |
1,419 |
1,442 |
1,395 |
1,442 |
+2.56% |
30,100 |
| 2025/1/8 |
1,415 |
1,416 |
1,402 |
1,406 |
-0.92% |
11,500 |
| 2025/1/7 |
1,425 |
1,425 |
1,400 |
1,419 |
-0.42% |
23,200 |
| 2025/1/6 |
1,399 |
1,429 |
1,384 |
1,425 |
+4.09% |
29,700 |
| 2024/12/30 |
1,375 |
1,383 |
1,360 |
1,369 |
+0.22% |
10,500 |
| 2024/12/27 |
1,336 |
1,366 |
1,334 |
1,366 |
+2.25% |
8,700 |
| 2024/12/26 |
1,335 |
1,358 |
1,335 |
1,336 |
-1.04% |
20,800 |
| 2024/12/25 |
1,357 |
1,357 |
1,340 |
1,350 |
-0.37% |
11,700 |
| 2024/12/24 |
1,370 |
1,370 |
1,352 |
1,355 |
-1.09% |
6,600 |
| 2024/12/23 |
1,359 |
1,374 |
1,358 |
1,370 |
+0.44% |
8,400 |
| 2024/12/20 |
1,383 |
1,383 |
1,364 |
1,364 |
-1.02% |
8,100 |
| 2024/12/19 |
1,354 |
1,378 |
1,350 |
1,378 |
+0.00% |
12,600 |
| 2024/12/18 |
1,349 |
1,395 |
1,345 |
1,378 |
+1.47% |
8,700 |
| 2024/12/17 |
1,367 |
1,408 |
1,357 |
1,358 |
-0.66% |
20,300 |
| 2024/12/16 |
1,420 |
1,420 |
1,367 |
1,367 |
-3.53% |
19,800 |
| 2024/12/13 |
1,400 |
1,422 |
1,400 |
1,417 |
+1.29% |
26,300 |
| 2024/12/12 |
1,383 |
1,401 |
1,383 |
1,399 |
+1.23% |
19,100 |
| 2024/12/11 |
1,370 |
1,386 |
1,367 |
1,382 |
+1.02% |
20,700 |
| 2024/12/10 |
1,360 |
1,379 |
1,360 |
1,368 |
+0.37% |
15,000 |
| 2024/12/9 |
1,338 |
1,366 |
1,335 |
1,363 |
+2.17% |
26,700 |
| 2024/12/6 |
1,326 |
1,334 |
1,326 |
1,334 |
+0.76% |
5,800 |
| 2024/12/5 |
1,335 |
1,336 |
1,321 |
1,324 |
-0.38% |
10,300 |
| 2024/12/4 |
1,334 |
1,338 |
1,328 |
1,329 |
+0.08% |
10,600 |
| 2024/12/3 |
1,320 |
1,335 |
1,320 |
1,328 |
+0.61% |
7,200 |
| 2024/12/2 |
1,317 |
1,330 |
1,317 |
1,320 |
+0.30% |
5,300 |
| 2024/11/29 |
1,327 |
1,335 |
1,312 |
1,316 |
-0.38% |
11,300 |
| 2024/11/28 |
1,298 |
1,346 |
1,298 |
1,321 |
+3.04% |
13,000 |
| 2024/11/27 |
1,320 |
1,327 |
1,250 |
1,282 |
-2.95% |
31,500 |
| 2024/11/26 |
1,330 |
1,349 |
1,321 |
1,321 |
-1.12% |
12,300 |
| 2024/11/25 |
1,335 |
1,339 |
1,323 |
1,336 |
+1.06% |
8,600 |
| 2024/11/22 |
1,337 |
1,341 |
1,322 |
1,322 |
-1.12% |
19,200 |
| 2024/11/21 |
1,323 |
1,343 |
1,311 |
1,337 |
+1.06% |
16,700 |
|
