日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
297 |
298 |
290 |
290 |
-1.69% |
110,200 |
2025/6/19 |
299 |
301 |
295 |
295 |
-1.34% |
78,900 |
2025/6/18 |
291 |
300 |
290 |
299 |
+2.75% |
106,700 |
2025/6/17 |
286 |
293 |
286 |
291 |
+1.39% |
85,200 |
2025/6/16 |
287 |
289 |
283 |
287 |
+0.00% |
93,400 |
2025/6/13 |
293 |
293 |
283 |
287 |
-1.37% |
146,000 |
2025/6/12 |
291 |
293 |
290 |
291 |
+0.34% |
35,700 |
2025/6/11 |
292 |
295 |
290 |
290 |
+0.00% |
110,700 |
2025/6/10 |
286 |
292 |
286 |
290 |
+1.40% |
68,000 |
2025/6/9 |
289 |
290 |
284 |
286 |
-0.35% |
105,700 |
2025/6/6 |
287 |
291 |
286 |
287 |
-0.35% |
51,400 |
2025/6/5 |
290 |
292 |
285 |
288 |
-0.69% |
128,100 |
2025/6/4 |
286 |
294 |
286 |
290 |
+1.40% |
97,200 |
2025/6/3 |
287 |
288 |
284 |
286 |
-0.35% |
127,300 |
2025/6/2 |
299 |
299 |
287 |
287 |
-4.01% |
186,400 |
2025/5/30 |
293 |
300 |
292 |
299 |
+2.05% |
136,400 |
2025/5/29 |
295 |
297 |
293 |
293 |
-0.68% |
47,300 |
2025/5/28 |
295 |
297 |
294 |
295 |
+0.34% |
61,400 |
2025/5/27 |
294 |
298 |
294 |
294 |
-0.34% |
60,400 |
2025/5/26 |
289 |
295 |
285 |
295 |
+2.79% |
103,600 |
2025/5/23 |
290 |
291 |
287 |
287 |
-1.03% |
56,900 |
2025/5/22 |
285 |
291 |
282 |
290 |
+0.69% |
109,200 |
2025/5/21 |
287 |
293 |
286 |
288 |
-0.35% |
135,400 |
2025/5/20 |
301 |
302 |
288 |
289 |
-2.36% |
275,300 |
2025/5/19 |
298 |
298 |
291 |
296 |
-0.67% |
151,900 |
2025/5/16 |
310 |
317 |
297 |
298 |
-8.31% |
549,100 |
2025/5/15 |
329 |
329 |
323 |
325 |
-0.31% |
95,200 |
2025/5/14 |
331 |
331 |
326 |
326 |
-1.51% |
61,700 |
2025/5/13 |
328 |
335 |
326 |
331 |
+2.16% |
175,100 |
2025/5/12 |
324 |
326 |
321 |
324 |
+0.31% |
98,100 |
2025/5/9 |
321 |
326 |
319 |
323 |
+0.94% |
143,100 |
2025/5/8 |
321 |
325 |
317 |
320 |
-0.31% |
147,100 |
2025/5/7 |
317 |
322 |
315 |
321 |
+1.26% |
54,600 |
2025/5/2 |
317 |
323 |
315 |
317 |
+0.96% |
120,800 |
2025/5/1 |
313 |
316 |
310 |
314 |
+1.29% |
90,000 |
2025/4/30 |
313 |
318 |
300 |
310 |
-0.64% |
870,000 |
2025/4/28 |
309 |
321 |
304 |
312 |
+1.30% |
455,800 |
2025/4/25 |
311 |
312 |
300 |
308 |
-0.96% |
201,000 |
2025/4/24 |
308 |
314 |
304 |
311 |
-0.64% |
126,200 |
2025/4/23 |
320 |
320 |
312 |
313 |
-1.57% |
90,500 |
2025/4/22 |
316 |
319 |
313 |
318 |
-0.31% |
52,800 |
2025/4/21 |
318 |
323 |
317 |
319 |
+0.31% |
55,300 |
2025/4/18 |
312 |
319 |
312 |
318 |
+1.92% |
79,300 |
2025/4/17 |
316 |
316 |
308 |
312 |
-2.19% |
133,300 |
2025/4/16 |
325 |
325 |
316 |
319 |
-1.54% |
109,800 |
2025/4/15 |
324 |
335 |
323 |
324 |
+0.00% |
187,400 |
2025/4/14 |
322 |
332 |
322 |
324 |
+3.18% |
248,500 |
2025/4/11 |
296 |
316 |
292 |
314 |
+3.29% |
669,200 |
2025/4/10 |
300 |
307 |
290 |
304 |
+10.14% |
468,300 |
2025/4/9 |
307 |
310 |
260 |
276 |
-11.54% |
2,289,900 |
2025/4/8 |
291 |
315 |
291 |
312 |
+13.45% |
522,300 |
2025/4/7 |
278 |
295 |
275 |
275 |
-11.29% |
568,900 |
2025/4/4 |
306 |
311 |
296 |
310 |
-2.52% |
493,600 |
2025/4/3 |
321 |
321 |
310 |
318 |
-4.50% |
469,000 |
2025/4/2 |
344 |
344 |
333 |
333 |
-3.20% |
175,800 |
2025/4/1 |
354 |
355 |
336 |
344 |
-4.18% |
360,100 |
2025/3/31 |
356 |
363 |
352 |
359 |
+0.28% |
150,800 |
2025/3/28 |
359 |
363 |
357 |
358 |
-0.28% |
78,500 |
2025/3/27 |
365 |
365 |
357 |
359 |
-1.37% |
140,500 |
2025/3/26 |
359 |
366 |
359 |
364 |
+1.68% |
90,200 |
2025/3/25 |
362 |
364 |
357 |
358 |
-0.83% |
63,900 |
2025/3/24 |
358 |
364 |
357 |
361 |
+1.69% |
268,100 |
2025/3/21 |
356 |
359 |
355 |
355 |
+0.85% |
112,300 |
2025/3/19 |
371 |
373 |
350 |
352 |
-5.12% |
635,500 |
2025/3/18 |
374 |
374 |
370 |
371 |
+0.00% |
53,100 |
2025/3/17 |
369 |
374 |
368 |
371 |
+0.82% |
74,300 |
2025/3/14 |
361 |
368 |
360 |
368 |
+1.38% |
37,300 |
2025/3/13 |
361 |
370 |
361 |
363 |
+0.83% |
101,900 |
2025/3/12 |
352 |
361 |
352 |
360 |
+1.98% |
76,900 |
2025/3/11 |
351 |
355 |
346 |
353 |
+0.28% |
103,800 |
2025/3/10 |
352 |
358 |
352 |
352 |
+0.28% |
60,100 |
2025/3/7 |
349 |
356 |
348 |
351 |
+0.57% |
91,200 |
2025/3/6 |
350 |
353 |
349 |
349 |
+0.00% |
54,900 |
2025/3/5 |
351 |
355 |
348 |
349 |
-1.41% |
82,900 |
2025/3/4 |
348 |
354 |
347 |
354 |
+1.72% |
93,000 |
2025/3/3 |
352 |
355 |
345 |
348 |
+0.58% |
149,300 |
2025/2/28 |
358 |
362 |
345 |
346 |
-3.62% |
316,500 |
2025/2/27 |
357 |
367 |
355 |
359 |
+1.13% |
169,000 |
2025/2/26 |
360 |
360 |
347 |
355 |
-1.39% |
208,700 |
2025/2/25 |
346 |
361 |
345 |
360 |
+3.75% |
157,700 |
2025/2/21 |
353 |
353 |
344 |
347 |
-1.70% |
317,300 |
2025/2/20 |
355 |
356 |
352 |
353 |
-0.56% |
145,300 |
2025/2/19 |
367 |
367 |
352 |
355 |
-1.39% |
566,500 |
2025/2/18 |
360 |
371 |
358 |
360 |
-0.28% |
284,600 |
2025/2/17 |
345 |
365 |
344 |
361 |
-8.14% |
577,100 |
2025/2/14 |
392 |
396 |
390 |
393 |
-1.26% |
282,800 |
2025/2/13 |
406 |
406 |
398 |
398 |
-1.73% |
169,800 |
2025/2/12 |
399 |
405 |
395 |
405 |
+2.27% |
157,900 |
2025/2/10 |
396 |
401 |
394 |
396 |
+0.00% |
193,700 |
2025/2/7 |
392 |
398 |
390 |
396 |
+0.25% |
138,300 |
2025/2/6 |
392 |
397 |
392 |
395 |
+1.02% |
140,300 |
2025/2/5 |
393 |
393 |
385 |
391 |
-0.76% |
147,900 |
2025/2/4 |
390 |
395 |
386 |
394 |
+2.34% |
195,600 |
2025/2/3 |
390 |
394 |
378 |
385 |
+0.26% |
463,900 |
2025/1/31 |
378 |
387 |
378 |
384 |
+1.59% |
164,100 |
2025/1/30 |
376 |
381 |
374 |
378 |
+0.27% |
118,700 |
2025/1/29 |
380 |
384 |
374 |
377 |
-0.26% |
248,300 |
2025/1/28 |
371 |
380 |
370 |
378 |
+1.07% |
147,700 |
2025/1/27 |
371 |
375 |
368 |
374 |
+1.08% |
129,500 |
2025/1/24 |
355 |
371 |
353 |
370 |
+4.82% |
195,300 |
2025/1/23 |
361 |
361 |
346 |
353 |
-1.94% |
412,800 |
2025/1/22 |
366 |
368 |
356 |
360 |
-1.64% |
331,000 |
2025/1/21 |
371 |
371 |
364 |
366 |
-1.08% |
167,800 |
2025/1/20 |
366 |
374 |
365 |
370 |
+1.93% |
113,100 |
2025/1/17 |
366 |
368 |
358 |
363 |
-1.63% |
333,900 |
2025/1/16 |
374 |
375 |
368 |
369 |
-0.81% |
231,700 |
2025/1/15 |
378 |
381 |
372 |
372 |
-1.33% |
158,700 |
2025/1/14 |
384 |
384 |
375 |
377 |
-2.33% |
170,700 |
2025/1/10 |
385 |
390 |
381 |
386 |
-0.26% |
121,000 |
2025/1/9 |
393 |
393 |
384 |
387 |
-2.52% |
227,800 |
2025/1/8 |
400 |
401 |
393 |
397 |
-1.49% |
191,300 |
2025/1/7 |
423 |
424 |
397 |
403 |
-3.36% |
402,000 |
2025/1/6 |
405 |
419 |
396 |
417 |
+6.65% |
455,400 |
2024/12/30 |
387 |
396 |
387 |
391 |
+1.56% |
158,200 |
2024/12/27 |
384 |
388 |
382 |
385 |
+1.58% |
87,300 |
2024/12/26 |
384 |
389 |
379 |
379 |
-0.52% |
187,600 |
2024/12/25 |
379 |
382 |
375 |
381 |
+0.79% |
198,000 |
2024/12/24 |
380 |
384 |
375 |
378 |
-0.79% |
180,600 |
2024/12/23 |
387 |
390 |
378 |
381 |
-0.52% |
131,800 |
2024/12/20 |
379 |
387 |
378 |
383 |
+1.32% |
150,800 |
2024/12/19 |
374 |
380 |
373 |
378 |
-0.53% |
144,000 |
2024/12/18 |
380 |
381 |
376 |
380 |
+0.00% |
133,900 |
2024/12/17 |
382 |
387 |
379 |
380 |
+0.00% |
130,400 |
|