日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
304 |
304 |
303 |
303 |
-0.66% |
4,600 |
2025/6/19 |
303 |
305 |
303 |
305 |
+0.66% |
3,700 |
2025/6/18 |
303 |
304 |
303 |
303 |
-0.33% |
6,800 |
2025/6/17 |
306 |
306 |
304 |
304 |
-0.33% |
3,300 |
2025/6/16 |
306 |
306 |
304 |
305 |
+0.33% |
5,900 |
2025/6/13 |
304 |
305 |
303 |
304 |
+0.00% |
9,100 |
2025/6/12 |
304 |
306 |
304 |
304 |
+0.00% |
9,400 |
2025/6/11 |
304 |
305 |
303 |
304 |
+0.33% |
4,800 |
2025/6/10 |
304 |
305 |
303 |
303 |
-0.33% |
12,800 |
2025/6/9 |
304 |
305 |
303 |
304 |
+0.00% |
10,800 |
2025/6/6 |
305 |
305 |
302 |
304 |
+0.66% |
16,200 |
2025/6/5 |
303 |
304 |
300 |
302 |
-2.89% |
154,500 |
2025/6/4 |
310 |
312 |
310 |
311 |
+0.32% |
2,200 |
2025/6/3 |
311 |
312 |
310 |
310 |
+0.32% |
4,200 |
2025/6/2 |
308 |
310 |
308 |
309 |
-0.32% |
8,700 |
2025/5/30 |
310 |
312 |
309 |
310 |
+0.00% |
6,700 |
2025/5/29 |
309 |
310 |
308 |
310 |
+0.65% |
4,400 |
2025/5/28 |
310 |
310 |
308 |
308 |
-0.65% |
3,600 |
2025/5/27 |
309 |
310 |
308 |
310 |
+0.65% |
5,700 |
2025/5/26 |
308 |
309 |
307 |
308 |
+0.00% |
9,600 |
2025/5/23 |
308 |
310 |
308 |
308 |
+0.00% |
1,500 |
2025/5/22 |
309 |
310 |
308 |
308 |
-0.65% |
4,000 |
2025/5/21 |
308 |
311 |
308 |
310 |
+0.98% |
4,400 |
2025/5/20 |
308 |
309 |
307 |
307 |
-0.65% |
8,300 |
2025/5/19 |
307 |
310 |
307 |
309 |
+0.00% |
7,200 |
2025/5/16 |
310 |
314 |
306 |
309 |
+0.00% |
52,000 |
2025/5/15 |
312 |
325 |
307 |
309 |
-0.96% |
216,400 |
2025/5/14 |
312 |
313 |
311 |
312 |
+0.00% |
5,300 |
2025/5/13 |
315 |
315 |
311 |
312 |
-0.64% |
13,200 |
2025/5/12 |
313 |
315 |
313 |
314 |
+0.32% |
15,800 |
2025/5/9 |
313 |
313 |
312 |
313 |
+0.00% |
3,000 |
2025/5/8 |
313 |
313 |
312 |
313 |
+0.32% |
6,000 |
2025/5/7 |
314 |
316 |
312 |
312 |
-0.32% |
9,400 |
2025/5/2 |
316 |
323 |
310 |
313 |
+0.32% |
393,000 |
2025/5/1 |
314 |
324 |
310 |
312 |
-0.64% |
253,600 |
2025/4/30 |
310 |
314 |
310 |
314 |
+1.29% |
19,700 |
2025/4/28 |
308 |
330 |
307 |
310 |
+0.65% |
680,500 |
2025/4/25 |
307 |
310 |
307 |
308 |
+0.33% |
4,700 |
2025/4/24 |
309 |
313 |
307 |
307 |
-1.60% |
5,700 |
2025/4/23 |
310 |
313 |
310 |
312 |
+0.32% |
2,000 |
2025/4/22 |
311 |
312 |
309 |
311 |
+0.00% |
3,400 |
2025/4/21 |
308 |
311 |
307 |
311 |
+0.97% |
5,700 |
2025/4/18 |
309 |
310 |
307 |
308 |
+0.33% |
2,600 |
2025/4/17 |
305 |
311 |
305 |
307 |
-0.32% |
8,400 |
2025/4/16 |
315 |
325 |
301 |
308 |
-2.22% |
88,600 |
2025/4/15 |
318 |
318 |
315 |
315 |
+0.00% |
1,700 |
2025/4/14 |
320 |
336 |
312 |
315 |
-1.56% |
228,000 |
2025/4/11 |
313 |
320 |
311 |
320 |
+0.95% |
7,200 |
2025/4/10 |
313 |
317 |
312 |
317 |
+2.26% |
7,900 |
2025/4/9 |
306 |
311 |
300 |
310 |
+0.32% |
13,100 |
2025/4/8 |
301 |
312 |
301 |
309 |
+5.10% |
16,200 |
2025/4/7 |
305 |
310 |
288 |
294 |
-5.16% |
48,500 |
2025/4/4 |
322 |
322 |
305 |
310 |
-3.73% |
24,300 |
2025/4/3 |
315 |
324 |
315 |
322 |
-0.31% |
16,000 |
2025/4/2 |
324 |
327 |
319 |
323 |
-0.62% |
23,100 |
2025/4/1 |
310 |
330 |
307 |
325 |
+5.18% |
196,600 |
2025/3/31 |
310 |
310 |
306 |
309 |
+0.32% |
9,200 |
2025/3/28 |
310 |
313 |
306 |
308 |
-4.35% |
17,300 |
2025/3/27 |
324 |
325 |
320 |
322 |
-0.62% |
19,200 |
2025/3/26 |
322 |
325 |
322 |
324 |
+0.00% |
9,300 |
2025/3/25 |
326 |
326 |
323 |
324 |
-0.61% |
6,500 |
2025/3/24 |
325 |
326 |
321 |
326 |
+0.31% |
9,900 |
2025/3/21 |
321 |
325 |
320 |
325 |
+1.25% |
14,900 |
2025/3/19 |
318 |
321 |
318 |
321 |
+0.31% |
5,100 |
2025/3/18 |
321 |
322 |
318 |
320 |
-0.31% |
9,000 |
2025/3/17 |
320 |
321 |
317 |
321 |
+0.63% |
9,800 |
2025/3/14 |
315 |
319 |
315 |
319 |
+1.27% |
12,100 |
2025/3/13 |
315 |
316 |
313 |
315 |
+0.32% |
5,200 |
2025/3/12 |
313 |
314 |
311 |
314 |
+0.32% |
12,500 |
2025/3/11 |
312 |
313 |
309 |
313 |
+0.00% |
8,000 |
2025/3/10 |
312 |
313 |
312 |
313 |
+0.32% |
8,000 |
2025/3/7 |
312 |
313 |
311 |
312 |
+0.00% |
6,200 |
2025/3/6 |
310 |
312 |
309 |
312 |
+0.65% |
3,100 |
2025/3/5 |
310 |
310 |
308 |
310 |
+0.00% |
3,500 |
2025/3/4 |
307 |
310 |
305 |
310 |
+0.32% |
10,700 |
2025/3/3 |
310 |
310 |
307 |
309 |
-0.32% |
4,900 |
2025/2/28 |
304 |
310 |
304 |
310 |
+0.32% |
9,600 |
2025/2/27 |
305 |
309 |
305 |
309 |
+1.31% |
7,600 |
2025/2/26 |
307 |
308 |
305 |
305 |
-0.65% |
11,400 |
2025/2/25 |
309 |
309 |
307 |
307 |
-0.32% |
4,800 |
2025/2/21 |
306 |
308 |
306 |
308 |
-0.65% |
3,100 |
2025/2/20 |
308 |
310 |
305 |
310 |
+0.65% |
10,000 |
2025/2/19 |
308 |
309 |
308 |
308 |
+0.00% |
5,000 |
2025/2/18 |
311 |
311 |
308 |
308 |
-0.65% |
3,400 |
2025/2/17 |
309 |
310 |
307 |
310 |
+0.65% |
6,100 |
2025/2/14 |
308 |
309 |
306 |
308 |
+0.00% |
7,000 |
2025/2/13 |
306 |
308 |
303 |
308 |
-0.65% |
10,900 |
2025/2/12 |
309 |
310 |
307 |
310 |
+0.00% |
11,500 |
2025/2/10 |
308 |
310 |
301 |
310 |
+0.00% |
29,700 |
2025/2/7 |
307 |
310 |
306 |
310 |
+1.31% |
25,200 |
2025/2/6 |
304 |
307 |
303 |
306 |
+0.33% |
6,500 |
2025/2/5 |
306 |
307 |
305 |
305 |
-0.65% |
3,200 |
2025/2/4 |
303 |
307 |
303 |
307 |
+0.33% |
8,000 |
2025/2/3 |
304 |
306 |
302 |
306 |
+0.66% |
14,500 |
2025/1/31 |
301 |
305 |
301 |
304 |
+1.33% |
20,600 |
2025/1/30 |
305 |
305 |
300 |
300 |
-1.64% |
157,500 |
2025/1/29 |
307 |
307 |
304 |
305 |
+0.00% |
30,100 |
2025/1/28 |
309 |
309 |
305 |
305 |
-0.65% |
11,000 |
2025/1/27 |
306 |
308 |
305 |
307 |
+0.33% |
10,900 |
2025/1/24 |
308 |
309 |
306 |
306 |
-0.97% |
19,800 |
2025/1/23 |
309 |
311 |
309 |
309 |
+0.00% |
3,900 |
2025/1/22 |
307 |
310 |
307 |
309 |
+0.98% |
4,800 |
2025/1/21 |
309 |
309 |
306 |
306 |
-1.29% |
9,200 |
2025/1/20 |
311 |
313 |
310 |
310 |
+0.00% |
7,600 |
2025/1/17 |
307 |
310 |
306 |
310 |
+0.98% |
14,400 |
2025/1/16 |
313 |
313 |
306 |
307 |
-0.97% |
28,800 |
2025/1/15 |
310 |
312 |
310 |
310 |
+0.00% |
7,700 |
2025/1/14 |
310 |
312 |
310 |
310 |
+0.00% |
26,300 |
2025/1/10 |
307 |
310 |
307 |
310 |
+0.65% |
5,200 |
2025/1/9 |
309 |
310 |
307 |
308 |
+0.65% |
14,800 |
2025/1/8 |
308 |
309 |
306 |
306 |
-1.29% |
11,000 |
2025/1/7 |
310 |
310 |
308 |
310 |
+0.65% |
9,000 |
2025/1/6 |
308 |
309 |
307 |
308 |
+0.00% |
8,700 |
2024/12/30 |
307 |
308 |
305 |
308 |
+0.33% |
19,200 |
2024/12/27 |
301 |
307 |
301 |
307 |
+1.66% |
22,000 |
2024/12/26 |
302 |
304 |
302 |
302 |
-0.66% |
17,000 |
2024/12/25 |
306 |
306 |
300 |
304 |
-0.33% |
27,500 |
2024/12/24 |
304 |
305 |
298 |
305 |
-0.33% |
38,000 |
2024/12/23 |
303 |
308 |
300 |
306 |
+0.99% |
40,800 |
2024/12/20 |
301 |
304 |
301 |
303 |
+0.66% |
22,200 |
2024/12/19 |
302 |
303 |
301 |
301 |
-0.33% |
14,300 |
2024/12/18 |
300 |
302 |
298 |
302 |
+0.33% |
21,500 |
2024/12/17 |
300 |
302 |
299 |
301 |
+0.00% |
25,400 |
|