日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
707 |
711 |
697 |
703 |
-0.57% |
522,500 |
2025/6/12 |
704 |
712 |
697 |
707 |
+0.28% |
385,800 |
2025/6/11 |
717 |
719 |
695 |
705 |
-1.67% |
534,300 |
2025/6/10 |
713 |
721 |
707 |
717 |
-0.14% |
517,200 |
2025/6/9 |
705 |
720 |
705 |
718 |
+2.87% |
516,800 |
2025/6/6 |
694 |
702 |
693 |
698 |
+0.58% |
428,400 |
2025/6/5 |
681 |
700 |
675 |
694 |
+0.73% |
495,200 |
2025/6/4 |
685 |
693 |
682 |
689 |
+0.44% |
330,400 |
2025/6/3 |
688 |
692 |
681 |
686 |
+0.29% |
303,300 |
2025/6/2 |
680 |
690 |
675 |
684 |
+0.29% |
423,400 |
2025/5/30 |
673 |
691 |
666 |
682 |
+2.40% |
634,200 |
2025/5/29 |
660 |
673 |
658 |
666 |
+0.91% |
363,000 |
2025/5/28 |
665 |
684 |
660 |
660 |
-0.30% |
665,200 |
2025/5/27 |
648 |
662 |
643 |
662 |
+2.64% |
656,100 |
2025/5/26 |
634 |
652 |
631 |
645 |
+2.38% |
623,100 |
2025/5/23 |
634 |
639 |
627 |
630 |
-1.56% |
460,500 |
2025/5/22 |
627 |
642 |
623 |
640 |
+0.47% |
423,500 |
2025/5/21 |
649 |
649 |
636 |
637 |
-2.45% |
387,100 |
2025/5/20 |
661 |
662 |
651 |
653 |
-0.61% |
303,800 |
2025/5/19 |
656 |
663 |
651 |
657 |
-1.20% |
414,700 |
2025/5/16 |
675 |
678 |
658 |
665 |
-0.60% |
425,300 |
2025/5/15 |
675 |
680 |
667 |
669 |
+1.36% |
653,900 |
2025/5/14 |
671 |
676 |
654 |
660 |
-0.90% |
458,400 |
2025/5/13 |
668 |
671 |
658 |
666 |
+0.76% |
751,100 |
2025/5/12 |
668 |
685 |
655 |
661 |
+4.59% |
1,315,500 |
2025/5/9 |
627 |
637 |
622 |
632 |
+0.32% |
677,000 |
2025/5/8 |
626 |
631 |
622 |
630 |
+1.29% |
611,200 |
2025/5/7 |
620 |
628 |
616 |
622 |
+2.98% |
896,700 |
2025/5/2 |
606 |
615 |
603 |
604 |
-0.17% |
601,700 |
2025/5/1 |
594 |
610 |
592 |
605 |
+1.68% |
480,800 |
2025/4/30 |
605 |
610 |
593 |
595 |
+0.00% |
556,600 |
2025/4/28 |
587 |
595 |
586 |
595 |
+2.59% |
1,212,700 |
2025/4/25 |
565 |
584 |
565 |
580 |
+2.65% |
592,400 |
2025/4/24 |
563 |
572 |
563 |
565 |
+0.36% |
387,900 |
2025/4/23 |
563 |
567 |
560 |
563 |
+1.62% |
349,400 |
2025/4/22 |
550 |
556 |
549 |
554 |
+0.73% |
284,800 |
2025/4/21 |
525 |
557 |
525 |
550 |
+5.16% |
540,000 |
2025/4/18 |
528 |
529 |
521 |
523 |
-0.95% |
418,000 |
2025/4/17 |
523 |
528 |
521 |
528 |
+0.00% |
204,900 |
2025/4/16 |
524 |
533 |
521 |
528 |
+1.34% |
289,100 |
2025/4/15 |
532 |
533 |
520 |
521 |
-0.19% |
484,200 |
2025/4/14 |
524 |
532 |
522 |
522 |
+0.77% |
655,500 |
2025/4/11 |
504 |
523 |
502 |
518 |
+0.78% |
692,000 |
2025/4/10 |
523 |
523 |
503 |
514 |
+6.86% |
633,000 |
2025/4/9 |
472 |
484 |
466 |
481 |
-1.84% |
1,064,500 |
2025/4/8 |
471 |
492 |
471 |
490 |
+6.99% |
600,900 |
2025/4/7 |
455 |
470 |
433 |
458 |
-7.47% |
1,135,100 |
2025/4/4 |
500 |
507 |
487 |
495 |
-4.07% |
961,000 |
2025/4/3 |
500 |
517 |
500 |
516 |
-2.27% |
674,600 |
2025/4/2 |
527 |
534 |
519 |
528 |
-1.68% |
513,400 |
2025/4/1 |
532 |
537 |
528 |
537 |
+0.94% |
387,800 |
2025/3/31 |
540 |
541 |
528 |
532 |
-3.27% |
617,800 |
2025/3/28 |
550 |
554 |
544 |
550 |
-1.08% |
386,600 |
2025/3/27 |
547 |
556 |
542 |
556 |
+1.09% |
424,900 |
2025/3/26 |
545 |
556 |
544 |
550 |
+1.10% |
473,000 |
2025/3/25 |
531 |
548 |
530 |
544 |
+3.03% |
562,000 |
2025/3/24 |
520 |
529 |
519 |
528 |
+1.54% |
210,700 |
2025/3/21 |
521 |
524 |
519 |
520 |
-0.76% |
290,300 |
2025/3/19 |
523 |
530 |
522 |
524 |
-0.57% |
219,000 |
2025/3/18 |
517 |
529 |
514 |
527 |
+3.13% |
335,400 |
2025/3/17 |
512 |
516 |
508 |
511 |
+0.00% |
213,900 |
2025/3/14 |
504 |
512 |
502 |
511 |
+0.79% |
326,200 |
2025/3/13 |
515 |
519 |
505 |
507 |
-1.55% |
319,300 |
2025/3/12 |
504 |
526 |
502 |
515 |
+1.98% |
658,100 |
2025/3/11 |
501 |
505 |
493 |
505 |
-1.17% |
593,800 |
2025/3/10 |
516 |
517 |
508 |
511 |
-0.39% |
290,000 |
2025/3/7 |
515 |
521 |
508 |
513 |
-0.97% |
543,400 |
2025/3/6 |
521 |
523 |
517 |
518 |
-0.38% |
266,700 |
2025/3/5 |
520 |
526 |
518 |
520 |
-0.38% |
374,900 |
2025/3/4 |
528 |
528 |
518 |
522 |
-1.51% |
392,400 |
2025/3/3 |
532 |
536 |
529 |
530 |
+0.00% |
248,900 |
2025/2/28 |
538 |
540 |
528 |
530 |
-2.21% |
348,100 |
2025/2/27 |
540 |
546 |
534 |
542 |
+1.50% |
328,400 |
2025/2/26 |
537 |
539 |
530 |
534 |
-0.74% |
241,300 |
2025/2/25 |
528 |
556 |
525 |
538 |
+1.89% |
500,300 |
2025/2/21 |
535 |
537 |
526 |
528 |
-1.68% |
427,700 |
2025/2/20 |
547 |
553 |
533 |
537 |
-2.72% |
745,100 |
2025/2/19 |
560 |
561 |
551 |
552 |
-1.25% |
325,500 |
2025/2/18 |
564 |
565 |
557 |
559 |
-1.41% |
485,400 |
2025/2/17 |
574 |
579 |
563 |
567 |
-0.70% |
640,100 |
2025/2/14 |
585 |
586 |
562 |
571 |
-3.71% |
1,136,400 |
2025/2/13 |
593 |
598 |
588 |
593 |
+0.34% |
432,200 |
2025/2/12 |
603 |
604 |
581 |
591 |
-2.80% |
1,127,500 |
2025/2/10 |
588 |
611 |
579 |
608 |
-4.70% |
2,050,600 |
2025/2/7 |
641 |
647 |
637 |
638 |
-2.00% |
502,900 |
2025/2/6 |
643 |
651 |
641 |
651 |
+0.62% |
362,900 |
2025/2/5 |
642 |
647 |
640 |
647 |
+0.78% |
258,200 |
2025/2/4 |
655 |
655 |
639 |
642 |
-0.62% |
329,200 |
2025/2/3 |
647 |
649 |
643 |
646 |
-0.77% |
257,400 |
2025/1/31 |
654 |
654 |
647 |
651 |
-0.46% |
132,900 |
2025/1/30 |
654 |
655 |
648 |
654 |
+0.15% |
116,000 |
2025/1/29 |
654 |
660 |
651 |
653 |
-0.46% |
233,500 |
2025/1/28 |
652 |
656 |
649 |
656 |
+0.61% |
193,100 |
2025/1/27 |
658 |
658 |
648 |
652 |
+0.15% |
228,400 |
2025/1/24 |
653 |
655 |
649 |
651 |
-0.31% |
185,600 |
2025/1/23 |
646 |
654 |
643 |
653 |
+0.00% |
183,900 |
2025/1/22 |
655 |
659 |
652 |
653 |
-0.15% |
168,400 |
2025/1/21 |
660 |
662 |
651 |
654 |
+0.46% |
164,600 |
2025/1/20 |
654 |
659 |
650 |
651 |
+0.31% |
180,700 |
2025/1/17 |
648 |
653 |
639 |
649 |
-0.61% |
373,400 |
2025/1/16 |
650 |
655 |
648 |
653 |
+0.77% |
273,600 |
2025/1/15 |
640 |
648 |
639 |
648 |
+0.47% |
209,500 |
2025/1/14 |
647 |
651 |
637 |
645 |
-0.77% |
268,600 |
2025/1/10 |
651 |
656 |
646 |
650 |
-0.46% |
240,700 |
2025/1/9 |
641 |
656 |
641 |
653 |
+2.19% |
451,200 |
2025/1/8 |
637 |
642 |
633 |
639 |
-0.31% |
260,000 |
2025/1/7 |
644 |
645 |
639 |
641 |
+0.00% |
236,900 |
2025/1/6 |
644 |
645 |
633 |
641 |
-0.47% |
400,800 |
2024/12/30 |
654 |
654 |
642 |
644 |
-0.92% |
172,800 |
2024/12/27 |
645 |
651 |
642 |
650 |
+0.46% |
213,400 |
2024/12/26 |
646 |
647 |
641 |
647 |
+0.31% |
229,000 |
2024/12/25 |
644 |
645 |
637 |
645 |
-0.15% |
202,300 |
2024/12/24 |
646 |
647 |
639 |
646 |
-0.46% |
174,300 |
2024/12/23 |
649 |
650 |
644 |
649 |
+0.31% |
248,400 |
2024/12/20 |
655 |
658 |
644 |
647 |
-1.22% |
319,200 |
2024/12/19 |
638 |
655 |
638 |
655 |
+1.55% |
263,500 |
2024/12/18 |
655 |
655 |
643 |
645 |
-1.68% |
277,400 |
2024/12/17 |
653 |
657 |
648 |
656 |
+0.00% |
308,600 |
2024/12/16 |
662 |
662 |
651 |
656 |
-0.76% |
251,000 |
2024/12/13 |
643 |
665 |
642 |
661 |
+1.38% |
359,900 |
2024/12/12 |
656 |
660 |
650 |
652 |
-0.31% |
412,500 |
2024/12/11 |
660 |
660 |
649 |
654 |
-0.30% |
227,300 |
2024/12/10 |
664 |
664 |
649 |
656 |
-1.20% |
371,900 |
|