日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/20 |
429 |
429 |
428 |
428 |
+0.00% |
87,200 |
2025/6/19 |
428 |
429 |
428 |
428 |
+0.00% |
252,500 |
2025/6/18 |
428 |
429 |
428 |
428 |
+0.00% |
102,800 |
2025/6/17 |
428 |
429 |
428 |
428 |
+0.00% |
131,400 |
2025/6/16 |
428 |
429 |
428 |
428 |
+0.00% |
300,100 |
2025/6/13 |
428 |
429 |
428 |
428 |
+0.00% |
135,900 |
2025/6/12 |
428 |
429 |
428 |
428 |
+0.00% |
121,300 |
2025/6/11 |
428 |
429 |
428 |
428 |
+0.00% |
180,300 |
2025/6/10 |
428 |
429 |
428 |
428 |
+0.00% |
153,500 |
2025/6/9 |
428 |
429 |
428 |
428 |
+0.00% |
119,600 |
2025/6/6 |
428 |
429 |
428 |
428 |
+0.00% |
145,700 |
2025/6/5 |
428 |
429 |
428 |
428 |
+0.00% |
162,100 |
2025/6/4 |
428 |
429 |
428 |
428 |
+0.00% |
194,400 |
2025/6/3 |
428 |
429 |
428 |
428 |
+0.00% |
217,800 |
2025/6/2 |
428 |
429 |
428 |
428 |
+0.00% |
360,200 |
2025/5/30 |
428 |
429 |
428 |
428 |
+0.00% |
283,800 |
2025/5/29 |
428 |
429 |
428 |
428 |
+0.00% |
263,600 |
2025/5/28 |
429 |
430 |
428 |
428 |
-0.23% |
284,100 |
2025/5/27 |
429 |
430 |
429 |
429 |
+0.00% |
240,600 |
2025/5/26 |
429 |
430 |
429 |
429 |
+0.00% |
149,100 |
2025/5/23 |
429 |
430 |
429 |
429 |
+0.00% |
244,200 |
2025/5/22 |
429 |
430 |
429 |
429 |
-0.46% |
110,000 |
2025/5/21 |
430 |
431 |
430 |
431 |
+0.47% |
215,800 |
2025/5/20 |
432 |
433 |
429 |
429 |
-0.92% |
411,800 |
2025/5/19 |
430 |
433 |
430 |
433 |
+5.61% |
1,470,800 |
2025/5/16 |
410 |
410 |
410 |
410 |
+24.24% |
92,200 |
2025/5/15 |
332 |
361 |
321 |
330 |
-1.79% |
298,300 |
2025/5/14 |
338 |
338 |
333 |
336 |
+0.00% |
22,600 |
2025/5/13 |
338 |
339 |
336 |
336 |
-0.30% |
12,900 |
2025/5/12 |
340 |
340 |
337 |
337 |
-0.88% |
9,000 |
2025/5/9 |
336 |
340 |
336 |
340 |
+1.19% |
11,100 |
2025/5/8 |
338 |
338 |
333 |
336 |
+0.60% |
7,000 |
2025/5/7 |
334 |
338 |
334 |
334 |
-0.30% |
15,200 |
2025/5/2 |
335 |
349 |
332 |
335 |
-1.18% |
126,300 |
2025/5/1 |
347 |
347 |
335 |
339 |
-1.17% |
27,000 |
2025/4/30 |
336 |
344 |
336 |
343 |
+1.78% |
56,800 |
2025/4/28 |
349 |
364 |
334 |
337 |
-5.60% |
355,600 |
2025/4/25 |
317 |
373 |
317 |
357 |
+13.69% |
693,200 |
2025/4/24 |
324 |
403 |
314 |
314 |
-3.09% |
767,800 |
2025/4/23 |
328 |
328 |
321 |
324 |
+0.00% |
17,700 |
2025/4/22 |
325 |
332 |
323 |
324 |
-0.61% |
16,400 |
2025/4/21 |
332 |
335 |
326 |
326 |
-2.10% |
26,600 |
2025/4/18 |
330 |
334 |
329 |
333 |
+0.00% |
17,200 |
2025/4/17 |
329 |
336 |
323 |
333 |
+1.22% |
30,800 |
2025/4/16 |
341 |
341 |
316 |
329 |
-1.50% |
48,000 |
2025/4/15 |
315 |
350 |
313 |
334 |
+6.03% |
181,800 |
2025/4/14 |
311 |
318 |
311 |
315 |
+1.94% |
17,900 |
2025/4/11 |
310 |
315 |
307 |
309 |
-0.32% |
29,200 |
2025/4/10 |
299 |
310 |
299 |
310 |
+6.53% |
28,900 |
2025/4/9 |
300 |
302 |
290 |
291 |
-3.64% |
50,100 |
2025/4/8 |
287 |
307 |
284 |
302 |
+11.85% |
51,000 |
2025/4/7 |
297 |
297 |
270 |
270 |
-10.30% |
82,100 |
2025/4/4 |
310 |
311 |
301 |
301 |
-2.90% |
58,200 |
2025/4/3 |
315 |
315 |
310 |
310 |
-1.90% |
41,500 |
2025/4/2 |
326 |
326 |
316 |
316 |
-1.25% |
25,200 |
2025/4/1 |
335 |
335 |
320 |
320 |
-0.93% |
30,900 |
2025/3/31 |
330 |
330 |
323 |
323 |
-2.12% |
40,600 |
2025/3/28 |
333 |
337 |
329 |
330 |
-1.49% |
37,000 |
2025/3/27 |
326 |
335 |
326 |
335 |
+1.52% |
40,000 |
2025/3/26 |
327 |
330 |
325 |
330 |
+0.61% |
36,600 |
2025/3/25 |
330 |
330 |
328 |
328 |
+0.00% |
19,300 |
2025/3/24 |
331 |
331 |
328 |
328 |
-0.91% |
15,000 |
2025/3/21 |
333 |
333 |
331 |
331 |
-0.60% |
17,800 |
2025/3/19 |
333 |
333 |
330 |
333 |
+0.30% |
20,600 |
2025/3/18 |
329 |
333 |
329 |
332 |
+1.22% |
17,600 |
2025/3/17 |
334 |
335 |
326 |
328 |
+0.92% |
25,900 |
2025/3/14 |
324 |
327 |
324 |
325 |
+0.93% |
20,400 |
2025/3/13 |
325 |
327 |
322 |
322 |
-0.92% |
18,900 |
2025/3/12 |
321 |
326 |
321 |
325 |
+0.31% |
31,300 |
2025/3/11 |
326 |
326 |
320 |
324 |
-0.61% |
27,300 |
2025/3/10 |
331 |
331 |
325 |
326 |
-1.81% |
44,400 |
2025/3/7 |
339 |
339 |
331 |
332 |
-2.06% |
19,900 |
2025/3/6 |
330 |
340 |
330 |
339 |
+3.67% |
31,300 |
2025/3/5 |
325 |
331 |
322 |
327 |
+0.62% |
38,700 |
2025/3/4 |
329 |
330 |
319 |
325 |
-0.31% |
46,000 |
2025/3/3 |
335 |
335 |
321 |
326 |
+1.88% |
36,800 |
2025/2/28 |
315 |
320 |
315 |
320 |
+0.00% |
59,300 |
2025/2/27 |
329 |
329 |
319 |
320 |
-2.74% |
50,500 |
2025/2/26 |
331 |
331 |
327 |
329 |
-0.60% |
22,300 |
2025/2/25 |
338 |
339 |
330 |
331 |
-2.07% |
37,700 |
2025/2/21 |
334 |
344 |
334 |
338 |
+1.50% |
61,900 |
2025/2/20 |
341 |
345 |
330 |
333 |
-2.35% |
85,600 |
2025/2/19 |
350 |
359 |
341 |
341 |
-3.40% |
99,100 |
2025/2/18 |
364 |
366 |
353 |
353 |
-2.49% |
44,200 |
2025/2/17 |
351 |
370 |
351 |
362 |
+3.13% |
163,800 |
2025/2/14 |
360 |
360 |
351 |
351 |
-2.50% |
37,400 |
2025/2/13 |
364 |
366 |
360 |
360 |
+0.28% |
36,700 |
2025/2/12 |
363 |
363 |
355 |
359 |
-0.55% |
22,600 |
2025/2/10 |
360 |
363 |
358 |
361 |
+1.12% |
23,900 |
2025/2/7 |
354 |
362 |
353 |
357 |
+0.85% |
32,100 |
2025/2/6 |
357 |
360 |
351 |
354 |
-0.84% |
42,900 |
2025/2/5 |
351 |
360 |
351 |
357 |
+1.71% |
22,900 |
2025/2/4 |
351 |
357 |
350 |
351 |
+0.29% |
31,000 |
2025/2/3 |
360 |
360 |
350 |
350 |
-3.58% |
50,100 |
2025/1/31 |
360 |
367 |
358 |
363 |
+0.55% |
28,700 |
2025/1/30 |
363 |
364 |
359 |
361 |
-1.10% |
50,700 |
2025/1/29 |
371 |
372 |
362 |
365 |
-0.54% |
50,800 |
2025/1/28 |
375 |
375 |
365 |
367 |
-2.91% |
64,200 |
2025/1/27 |
362 |
382 |
362 |
378 |
+5.00% |
98,400 |
2025/1/24 |
363 |
367 |
354 |
360 |
-0.28% |
75,000 |
2025/1/23 |
356 |
364 |
348 |
361 |
+0.00% |
82,900 |
2025/1/22 |
366 |
369 |
345 |
361 |
-0.55% |
217,000 |
2025/1/21 |
370 |
396 |
361 |
363 |
+1.40% |
592,000 |
2025/1/20 |
334 |
366 |
334 |
358 |
+7.19% |
212,700 |
2025/1/17 |
307 |
338 |
307 |
334 |
+8.44% |
153,000 |
2025/1/16 |
313 |
313 |
308 |
308 |
+0.33% |
28,200 |
2025/1/15 |
307 |
310 |
307 |
307 |
+0.00% |
25,600 |
2025/1/14 |
320 |
320 |
307 |
307 |
-4.06% |
50,600 |
2025/1/10 |
316 |
325 |
316 |
320 |
+1.27% |
53,300 |
2025/1/9 |
311 |
322 |
308 |
316 |
+1.28% |
63,600 |
2025/1/8 |
320 |
320 |
311 |
312 |
-3.41% |
93,900 |
2025/1/7 |
327 |
329 |
320 |
323 |
-1.22% |
75,600 |
2025/1/6 |
338 |
338 |
326 |
327 |
-1.21% |
69,700 |
2024/12/30 |
344 |
348 |
331 |
331 |
-2.07% |
113,700 |
2024/12/27 |
335 |
343 |
329 |
338 |
+0.90% |
204,200 |
2024/12/26 |
344 |
347 |
334 |
335 |
-2.33% |
198,200 |
2024/12/25 |
348 |
351 |
342 |
343 |
-1.44% |
118,300 |
2024/12/24 |
353 |
353 |
348 |
348 |
-0.85% |
94,800 |
2024/12/23 |
355 |
356 |
351 |
351 |
-1.40% |
72,900 |
2024/12/20 |
360 |
361 |
355 |
356 |
-1.11% |
78,300 |
2024/12/19 |
363 |
366 |
360 |
360 |
-2.17% |
93,400 |
2024/12/18 |
370 |
371 |
368 |
368 |
-1.34% |
71,300 |
2024/12/17 |
375 |
376 |
370 |
373 |
+0.27% |
64,400 |
|