日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
879 |
881 |
876 |
876 |
-0.34% |
56,500 |
2025/6/12 |
879 |
881 |
879 |
879 |
+0.11% |
36,300 |
2025/6/11 |
875 |
878 |
872 |
878 |
+0.69% |
27,300 |
2025/6/10 |
872 |
875 |
871 |
872 |
+0.00% |
42,300 |
2025/6/9 |
868 |
872 |
868 |
872 |
+0.93% |
45,000 |
2025/6/6 |
863 |
866 |
863 |
864 |
+0.00% |
27,200 |
2025/6/5 |
863 |
866 |
861 |
864 |
+0.12% |
32,800 |
2025/6/4 |
861 |
867 |
861 |
863 |
+0.12% |
76,500 |
2025/6/3 |
864 |
866 |
862 |
862 |
-0.23% |
44,200 |
2025/6/2 |
862 |
865 |
861 |
864 |
+0.00% |
90,500 |
2025/5/30 |
863 |
866 |
861 |
864 |
-0.12% |
47,600 |
2025/5/29 |
862 |
866 |
861 |
865 |
+0.35% |
48,600 |
2025/5/28 |
862 |
864 |
861 |
862 |
+0.00% |
17,700 |
2025/5/27 |
862 |
863 |
861 |
862 |
+0.23% |
8,900 |
2025/5/26 |
856 |
862 |
856 |
860 |
+0.35% |
14,700 |
2025/5/23 |
860 |
865 |
853 |
857 |
-0.46% |
30,200 |
2025/5/22 |
862 |
865 |
861 |
861 |
-0.58% |
12,700 |
2025/5/21 |
861 |
866 |
861 |
866 |
+0.58% |
14,200 |
2025/5/20 |
868 |
868 |
861 |
861 |
-0.69% |
16,300 |
2025/5/19 |
860 |
867 |
860 |
867 |
+0.35% |
24,900 |
2025/5/16 |
868 |
869 |
859 |
864 |
-0.23% |
29,400 |
2025/5/15 |
862 |
867 |
862 |
866 |
+0.35% |
15,300 |
2025/5/14 |
870 |
870 |
861 |
863 |
-0.58% |
27,300 |
2025/5/13 |
871 |
872 |
867 |
868 |
-0.23% |
16,700 |
2025/5/12 |
870 |
871 |
868 |
870 |
+0.00% |
26,800 |
2025/5/9 |
865 |
870 |
865 |
870 |
+0.46% |
13,900 |
2025/5/8 |
868 |
870 |
864 |
866 |
-0.23% |
22,200 |
2025/5/7 |
869 |
872 |
867 |
868 |
-0.12% |
19,000 |
2025/5/2 |
871 |
873 |
865 |
869 |
-0.23% |
20,600 |
2025/5/1 |
872 |
872 |
867 |
871 |
-0.11% |
15,400 |
2025/4/30 |
872 |
874 |
869 |
872 |
-0.11% |
20,000 |
2025/4/28 |
868 |
873 |
867 |
873 |
+0.81% |
46,700 |
2025/4/25 |
875 |
875 |
860 |
866 |
-0.57% |
113,900 |
2025/4/24 |
873 |
874 |
868 |
871 |
-0.23% |
65,700 |
2025/4/23 |
873 |
873 |
868 |
873 |
+0.00% |
92,500 |
2025/4/22 |
869 |
875 |
865 |
873 |
+0.81% |
50,000 |
2025/4/21 |
864 |
870 |
863 |
866 |
+0.23% |
21,600 |
2025/4/18 |
853 |
864 |
853 |
864 |
+1.65% |
22,200 |
2025/4/17 |
848 |
853 |
848 |
850 |
+0.24% |
13,800 |
2025/4/16 |
854 |
858 |
847 |
848 |
-0.47% |
28,500 |
2025/4/15 |
856 |
858 |
852 |
852 |
-0.23% |
32,300 |
2025/4/14 |
852 |
856 |
850 |
854 |
+0.47% |
29,600 |
2025/4/11 |
835 |
853 |
828 |
850 |
+0.00% |
39,400 |
2025/4/10 |
851 |
852 |
832 |
850 |
+3.91% |
32,200 |
2025/4/9 |
830 |
838 |
816 |
818 |
-1.92% |
46,600 |
2025/4/8 |
833 |
838 |
822 |
834 |
+2.46% |
40,800 |
2025/4/7 |
820 |
823 |
800 |
814 |
-2.16% |
76,500 |
2025/4/4 |
843 |
846 |
828 |
832 |
-2.00% |
99,700 |
2025/4/3 |
849 |
855 |
845 |
849 |
-0.70% |
126,800 |
2025/4/2 |
864 |
865 |
855 |
855 |
-0.81% |
88,600 |
2025/4/1 |
872 |
872 |
862 |
862 |
+0.12% |
93,800 |
2025/3/31 |
878 |
878 |
861 |
861 |
-1.94% |
119,900 |
2025/3/28 |
880 |
884 |
872 |
878 |
-0.23% |
129,200 |
2025/3/27 |
879 |
882 |
873 |
880 |
+0.11% |
61,300 |
2025/3/26 |
870 |
879 |
866 |
879 |
+1.03% |
41,900 |
2025/3/25 |
860 |
870 |
858 |
870 |
+1.16% |
20,600 |
2025/3/24 |
863 |
864 |
860 |
860 |
-0.12% |
37,800 |
2025/3/21 |
860 |
862 |
856 |
861 |
+0.12% |
32,000 |
2025/3/19 |
860 |
861 |
856 |
860 |
+0.58% |
25,600 |
2025/3/18 |
852 |
855 |
849 |
855 |
+0.71% |
20,400 |
2025/3/17 |
850 |
852 |
846 |
849 |
+0.12% |
19,800 |
2025/3/14 |
845 |
848 |
844 |
848 |
+0.12% |
31,100 |
2025/3/13 |
847 |
847 |
844 |
847 |
-0.35% |
15,400 |
2025/3/12 |
849 |
850 |
844 |
850 |
+0.12% |
20,700 |
2025/3/11 |
847 |
849 |
842 |
849 |
+0.24% |
14,300 |
2025/3/10 |
848 |
848 |
843 |
847 |
+0.47% |
11,500 |
2025/3/7 |
849 |
849 |
842 |
843 |
-0.82% |
18,600 |
2025/3/6 |
848 |
850 |
845 |
850 |
+0.35% |
19,700 |
2025/3/5 |
846 |
847 |
841 |
847 |
+0.36% |
18,300 |
2025/3/4 |
847 |
848 |
840 |
844 |
-0.47% |
15,300 |
2025/3/3 |
848 |
848 |
837 |
848 |
+0.24% |
26,200 |
2025/2/28 |
847 |
847 |
841 |
846 |
-0.12% |
15,300 |
2025/2/27 |
840 |
847 |
838 |
847 |
+0.95% |
28,700 |
2025/2/26 |
854 |
856 |
820 |
839 |
-1.76% |
49,000 |
2025/2/25 |
850 |
854 |
850 |
854 |
+0.00% |
9,700 |
2025/2/21 |
857 |
857 |
850 |
854 |
+0.35% |
13,100 |
2025/2/20 |
855 |
860 |
851 |
851 |
-0.58% |
20,500 |
2025/2/19 |
857 |
863 |
855 |
856 |
-0.58% |
10,900 |
2025/2/18 |
860 |
861 |
858 |
861 |
+0.12% |
4,200 |
2025/2/17 |
860 |
863 |
856 |
860 |
+0.00% |
6,900 |
2025/2/14 |
858 |
862 |
858 |
860 |
-0.35% |
12,000 |
2025/2/13 |
856 |
864 |
856 |
863 |
+1.29% |
8,100 |
2025/2/12 |
862 |
863 |
852 |
852 |
-1.16% |
21,600 |
2025/2/10 |
862 |
863 |
858 |
862 |
-0.12% |
7,600 |
2025/2/7 |
861 |
863 |
857 |
863 |
+0.12% |
7,300 |
2025/2/6 |
852 |
862 |
852 |
862 |
+1.17% |
6,000 |
2025/2/5 |
856 |
860 |
852 |
852 |
-0.47% |
10,200 |
2025/2/4 |
855 |
860 |
855 |
856 |
+0.71% |
9,100 |
2025/2/3 |
864 |
864 |
850 |
850 |
-1.62% |
18,500 |
2025/1/31 |
863 |
864 |
853 |
864 |
+0.35% |
7,800 |
2025/1/30 |
861 |
862 |
858 |
861 |
+0.12% |
10,500 |
2025/1/29 |
860 |
860 |
857 |
860 |
+0.12% |
7,100 |
2025/1/28 |
850 |
859 |
849 |
859 |
+0.35% |
14,800 |
2025/1/27 |
848 |
856 |
848 |
856 |
+0.94% |
10,100 |
2025/1/24 |
848 |
848 |
845 |
848 |
+0.59% |
6,000 |
2025/1/23 |
843 |
846 |
842 |
843 |
-0.12% |
7,700 |
2025/1/22 |
843 |
845 |
841 |
844 |
+0.00% |
4,900 |
2025/1/21 |
842 |
844 |
841 |
844 |
+0.24% |
3,600 |
2025/1/20 |
840 |
843 |
840 |
842 |
+0.24% |
8,700 |
2025/1/17 |
843 |
843 |
840 |
840 |
-0.36% |
11,800 |
2025/1/16 |
847 |
848 |
843 |
843 |
-0.24% |
11,900 |
2025/1/15 |
847 |
850 |
845 |
845 |
-0.12% |
10,000 |
2025/1/14 |
849 |
851 |
846 |
846 |
-0.35% |
19,900 |
2025/1/10 |
849 |
851 |
849 |
849 |
+0.00% |
6,500 |
2025/1/9 |
851 |
852 |
849 |
849 |
-0.59% |
16,000 |
2025/1/8 |
856 |
857 |
854 |
854 |
+0.00% |
9,700 |
2025/1/7 |
858 |
858 |
854 |
854 |
+0.00% |
12,600 |
2025/1/6 |
860 |
860 |
854 |
854 |
-0.12% |
22,900 |
2024/12/30 |
863 |
863 |
855 |
855 |
-0.93% |
21,300 |
2024/12/27 |
855 |
863 |
855 |
863 |
+0.23% |
10,900 |
2024/12/26 |
861 |
864 |
855 |
861 |
+0.00% |
25,500 |
2024/12/25 |
857 |
861 |
856 |
861 |
+0.35% |
13,700 |
2024/12/24 |
856 |
861 |
856 |
858 |
+0.12% |
11,700 |
2024/12/23 |
856 |
863 |
856 |
857 |
-0.46% |
16,800 |
2024/12/20 |
859 |
865 |
859 |
861 |
-0.46% |
12,300 |
2024/12/19 |
862 |
870 |
862 |
865 |
-0.57% |
20,700 |
2024/12/18 |
866 |
870 |
863 |
870 |
+0.12% |
230,400 |
2024/12/17 |
867 |
869 |
866 |
869 |
+0.35% |
9,400 |
2024/12/16 |
865 |
866 |
864 |
866 |
+0.12% |
8,100 |
2024/12/13 |
866 |
868 |
865 |
865 |
-0.35% |
20,000 |
2024/12/12 |
865 |
868 |
863 |
868 |
+0.81% |
17,200 |
2024/12/11 |
860 |
865 |
860 |
861 |
+0.12% |
12,100 |
2024/12/10 |
862 |
864 |
857 |
860 |
-0.35% |
16,000 |
|