日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
514 |
515 |
510 |
515 |
+0.19% |
3,100 |
2025/6/17 |
515 |
516 |
508 |
514 |
+1.58% |
5,100 |
2025/6/16 |
504 |
525 |
504 |
506 |
+0.40% |
7,800 |
2025/6/13 |
512 |
512 |
497 |
504 |
-2.89% |
7,900 |
2025/6/12 |
515 |
519 |
510 |
519 |
+1.17% |
5,900 |
2025/6/11 |
513 |
517 |
509 |
513 |
-0.39% |
2,500 |
2025/6/10 |
492 |
515 |
492 |
515 |
+4.89% |
10,800 |
2025/6/9 |
528 |
528 |
491 |
491 |
-6.12% |
14,300 |
2025/6/6 |
526 |
541 |
522 |
523 |
-0.57% |
10,100 |
2025/6/5 |
506 |
526 |
499 |
526 |
+6.26% |
16,900 |
2025/6/4 |
491 |
502 |
490 |
495 |
+2.48% |
20,000 |
2025/6/3 |
482 |
483 |
482 |
483 |
+0.42% |
1,900 |
2025/6/2 |
469 |
481 |
469 |
481 |
+0.00% |
10,900 |
2025/5/30 |
484 |
484 |
476 |
481 |
-0.62% |
2,300 |
2025/5/29 |
482 |
488 |
480 |
484 |
+0.41% |
24,800 |
2025/5/28 |
480 |
483 |
468 |
482 |
-0.41% |
25,700 |
2025/5/27 |
460 |
493 |
460 |
484 |
+5.22% |
65,000 |
2025/5/26 |
447 |
460 |
447 |
460 |
+2.91% |
15,700 |
2025/5/23 |
448 |
449 |
444 |
447 |
-0.22% |
1,400 |
2025/5/22 |
449 |
449 |
438 |
448 |
-0.22% |
9,600 |
2025/5/21 |
441 |
450 |
437 |
449 |
+1.81% |
11,400 |
2025/5/20 |
442 |
442 |
438 |
441 |
+0.68% |
700 |
2025/5/19 |
438 |
438 |
435 |
438 |
+0.23% |
5,300 |
2025/5/16 |
434 |
439 |
431 |
437 |
+0.69% |
2,200 |
2025/5/15 |
440 |
442 |
432 |
434 |
+2.60% |
28,800 |
2025/5/14 |
414 |
423 |
412 |
423 |
+1.68% |
4,500 |
2025/5/13 |
416 |
420 |
416 |
416 |
-0.95% |
3,600 |
2025/5/12 |
414 |
420 |
414 |
420 |
+1.45% |
4,000 |
2025/5/9 |
413 |
417 |
410 |
414 |
+0.24% |
5,900 |
2025/5/8 |
411 |
413 |
408 |
413 |
+0.49% |
3,600 |
2025/5/7 |
411 |
411 |
411 |
411 |
+0.00% |
1,700 |
2025/5/2 |
403 |
411 |
403 |
411 |
+1.23% |
4,000 |
2025/5/1 |
412 |
415 |
404 |
406 |
-1.69% |
4,400 |
2025/4/30 |
418 |
421 |
413 |
413 |
-0.48% |
2,800 |
2025/4/28 |
414 |
417 |
413 |
415 |
+0.97% |
1,800 |
2025/4/25 |
408 |
415 |
407 |
411 |
+0.24% |
6,100 |
2025/4/24 |
409 |
415 |
409 |
410 |
-0.49% |
1,900 |
2025/4/23 |
414 |
415 |
411 |
412 |
+0.49% |
2,500 |
2025/4/22 |
410 |
414 |
406 |
410 |
+1.99% |
15,100 |
2025/4/21 |
413 |
457 |
402 |
402 |
-1.47% |
792,100 |
2025/4/18 |
413 |
413 |
406 |
408 |
-1.69% |
3,200 |
2025/4/17 |
402 |
425 |
402 |
415 |
+3.49% |
134,400 |
2025/4/16 |
402 |
402 |
401 |
401 |
+0.25% |
200 |
2025/4/15 |
400 |
407 |
400 |
400 |
-0.50% |
1,600 |
2025/4/14 |
397 |
402 |
397 |
402 |
+1.26% |
1,900 |
2025/4/11 |
397 |
397 |
390 |
397 |
-1.00% |
4,100 |
2025/4/10 |
410 |
410 |
398 |
401 |
+3.35% |
4,700 |
2025/4/9 |
392 |
392 |
386 |
388 |
-1.77% |
3,100 |
2025/4/8 |
392 |
409 |
389 |
395 |
+1.54% |
19,400 |
2025/4/7 |
387 |
395 |
384 |
389 |
-3.47% |
7,000 |
2025/4/4 |
411 |
411 |
399 |
403 |
-2.89% |
13,000 |
2025/4/3 |
419 |
419 |
415 |
415 |
-1.89% |
6,200 |
2025/4/2 |
422 |
423 |
420 |
423 |
+0.24% |
2,400 |
2025/4/1 |
423 |
423 |
422 |
422 |
+0.24% |
2,000 |
2025/3/31 |
426 |
426 |
419 |
421 |
-1.64% |
5,200 |
2025/3/28 |
433 |
433 |
428 |
428 |
-2.06% |
93,200 |
2025/3/27 |
434 |
437 |
433 |
437 |
+0.69% |
5,500 |
2025/3/26 |
436 |
436 |
434 |
434 |
-0.46% |
2,300 |
2025/3/25 |
434 |
437 |
434 |
436 |
+0.23% |
1,300 |
2025/3/24 |
438 |
438 |
432 |
435 |
-0.68% |
3,400 |
2025/3/21 |
431 |
438 |
431 |
438 |
+0.92% |
5,100 |
2025/3/19 |
430 |
434 |
430 |
434 |
+0.93% |
2,200 |
2025/3/18 |
427 |
433 |
426 |
430 |
+0.47% |
5,600 |
2025/3/17 |
431 |
432 |
426 |
428 |
-0.23% |
5,000 |
2025/3/14 |
425 |
430 |
420 |
429 |
-0.92% |
21,900 |
2025/3/13 |
430 |
437 |
430 |
433 |
+1.17% |
2,800 |
2025/3/12 |
431 |
437 |
428 |
428 |
-0.70% |
10,700 |
2025/3/11 |
427 |
440 |
427 |
431 |
+0.70% |
12,000 |
2025/3/10 |
423 |
428 |
423 |
428 |
+0.94% |
3,200 |
2025/3/7 |
423 |
427 |
423 |
424 |
-0.70% |
3,900 |
2025/3/6 |
427 |
428 |
423 |
427 |
-0.47% |
2,500 |
2025/3/5 |
424 |
430 |
424 |
429 |
+0.70% |
2,900 |
2025/3/4 |
422 |
426 |
422 |
426 |
+0.47% |
4,800 |
2025/3/3 |
423 |
427 |
420 |
424 |
+0.24% |
8,500 |
2025/2/28 |
428 |
428 |
421 |
423 |
-1.17% |
9,300 |
2025/2/27 |
427 |
429 |
424 |
428 |
+1.18% |
3,700 |
2025/2/26 |
424 |
426 |
420 |
423 |
+0.24% |
13,000 |
2025/2/25 |
421 |
426 |
418 |
422 |
-1.86% |
22,300 |
2025/2/21 |
433 |
433 |
421 |
430 |
-1.60% |
28,100 |
2025/2/20 |
436 |
438 |
436 |
437 |
-0.46% |
1,100 |
2025/2/19 |
435 |
441 |
435 |
439 |
+1.15% |
3,800 |
2025/2/18 |
433 |
435 |
433 |
434 |
+0.23% |
6,000 |
2025/2/17 |
436 |
440 |
430 |
433 |
-1.14% |
12,700 |
2025/2/14 |
445 |
445 |
438 |
438 |
-1.79% |
5,900 |
2025/2/13 |
455 |
455 |
446 |
446 |
-0.89% |
10,000 |
2025/2/12 |
443 |
458 |
442 |
450 |
+1.58% |
18,600 |
2025/2/10 |
435 |
444 |
435 |
443 |
+2.07% |
10,300 |
2025/2/7 |
435 |
437 |
434 |
434 |
+0.00% |
2,600 |
2025/2/6 |
435 |
439 |
434 |
434 |
+0.00% |
3,200 |
2025/2/5 |
436 |
437 |
432 |
434 |
-0.46% |
5,000 |
2025/2/4 |
440 |
440 |
436 |
436 |
+0.00% |
2,200 |
2025/2/3 |
441 |
445 |
434 |
436 |
-1.13% |
8,800 |
2025/1/31 |
435 |
441 |
435 |
441 |
+1.85% |
9,700 |
2025/1/30 |
434 |
437 |
432 |
433 |
-0.23% |
5,700 |
2025/1/29 |
433 |
436 |
433 |
434 |
+0.00% |
15,600 |
2025/1/28 |
433 |
435 |
431 |
434 |
+0.93% |
5,400 |
2025/1/27 |
435 |
435 |
428 |
430 |
-1.15% |
16,800 |
2025/1/24 |
427 |
435 |
427 |
435 |
+1.87% |
9,600 |
2025/1/23 |
427 |
432 |
426 |
427 |
+0.23% |
8,400 |
2025/1/22 |
434 |
434 |
424 |
426 |
-1.39% |
12,300 |
2025/1/21 |
432 |
442 |
427 |
432 |
-1.37% |
18,100 |
2025/1/20 |
444 |
444 |
431 |
438 |
-2.01% |
28,000 |
2025/1/17 |
449 |
456 |
429 |
447 |
+11.47% |
322,500 |
2025/1/16 |
404 |
407 |
401 |
401 |
-0.50% |
9,600 |
2025/1/15 |
405 |
408 |
403 |
403 |
-0.74% |
3,100 |
2025/1/14 |
405 |
406 |
405 |
406 |
-0.25% |
2,000 |
2025/1/10 |
406 |
408 |
404 |
407 |
+0.49% |
4,500 |
2025/1/9 |
408 |
410 |
405 |
405 |
-0.74% |
5,200 |
2025/1/8 |
409 |
412 |
405 |
408 |
+0.00% |
11,900 |
2025/1/7 |
404 |
410 |
404 |
408 |
+0.99% |
47,200 |
2025/1/6 |
406 |
407 |
402 |
404 |
-0.49% |
11,600 |
2024/12/30 |
402 |
406 |
402 |
406 |
+0.50% |
8,600 |
2024/12/27 |
401 |
405 |
401 |
404 |
+0.50% |
10,500 |
2024/12/26 |
401 |
403 |
401 |
402 |
+0.25% |
20,200 |
2024/12/25 |
401 |
402 |
400 |
401 |
-0.25% |
10,500 |
2024/12/24 |
405 |
405 |
402 |
402 |
-0.25% |
13,000 |
2024/12/23 |
402 |
404 |
400 |
403 |
+0.25% |
28,300 |
2024/12/20 |
401 |
404 |
401 |
402 |
+0.25% |
38,200 |
2024/12/19 |
400 |
404 |
397 |
401 |
-4.52% |
174,400 |
2024/12/18 |
430 |
438 |
417 |
420 |
+5.53% |
237,600 |
2024/12/17 |
398 |
405 |
397 |
398 |
-5.24% |
157,600 |
2024/12/16 |
429 |
429 |
420 |
420 |
-4.11% |
62,200 |
2024/12/13 |
445 |
445 |
436 |
438 |
-3.31% |
22,700 |
|