日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/18 |
463 |
467 |
459 |
464 |
-0.64% |
11,500 |
2025/6/17 |
467 |
467 |
466 |
467 |
+0.00% |
700 |
2025/6/16 |
465 |
467 |
462 |
467 |
+0.65% |
29,000 |
2025/6/13 |
465 |
467 |
464 |
464 |
-0.22% |
2,900 |
2025/6/12 |
466 |
467 |
465 |
465 |
-0.43% |
3,600 |
2025/6/11 |
468 |
468 |
466 |
467 |
+0.43% |
4,900 |
2025/6/10 |
463 |
468 |
463 |
465 |
-0.21% |
20,600 |
2025/6/9 |
467 |
467 |
464 |
466 |
-0.21% |
4,900 |
2025/6/6 |
466 |
467 |
464 |
467 |
-0.21% |
4,500 |
2025/6/5 |
467 |
468 |
466 |
468 |
+0.21% |
4,000 |
2025/6/4 |
466 |
470 |
464 |
467 |
+0.65% |
18,500 |
2025/6/3 |
470 |
470 |
464 |
464 |
-1.28% |
13,700 |
2025/6/2 |
470 |
470 |
465 |
470 |
+0.00% |
4,700 |
2025/5/30 |
464 |
471 |
462 |
470 |
+0.86% |
29,100 |
2025/5/29 |
463 |
468 |
463 |
466 |
-0.21% |
3,600 |
2025/5/28 |
468 |
468 |
465 |
467 |
-0.21% |
6,600 |
2025/5/27 |
467 |
469 |
465 |
468 |
+0.21% |
24,600 |
2025/5/26 |
466 |
467 |
463 |
467 |
+0.21% |
9,600 |
2025/5/23 |
465 |
466 |
461 |
466 |
+0.22% |
24,900 |
2025/5/22 |
461 |
465 |
459 |
465 |
+0.22% |
5,600 |
2025/5/21 |
462 |
466 |
460 |
464 |
+0.87% |
19,300 |
2025/5/20 |
460 |
463 |
460 |
460 |
+0.00% |
32,400 |
2025/5/19 |
453 |
460 |
446 |
460 |
+1.55% |
10,900 |
2025/5/16 |
456 |
459 |
451 |
453 |
-0.44% |
11,900 |
2025/5/15 |
451 |
455 |
451 |
455 |
+0.00% |
4,600 |
2025/5/14 |
455 |
455 |
450 |
455 |
+0.22% |
7,200 |
2025/5/13 |
444 |
456 |
443 |
454 |
+2.71% |
52,500 |
2025/5/12 |
443 |
444 |
438 |
442 |
+1.38% |
12,800 |
2025/5/9 |
436 |
439 |
436 |
436 |
-0.68% |
2,000 |
2025/5/8 |
438 |
445 |
435 |
439 |
+0.23% |
28,300 |
2025/5/7 |
438 |
438 |
433 |
438 |
+0.23% |
3,100 |
2025/5/2 |
437 |
437 |
432 |
437 |
+0.69% |
4,200 |
2025/5/1 |
431 |
438 |
431 |
434 |
+0.23% |
5,700 |
2025/4/30 |
437 |
437 |
431 |
433 |
+0.93% |
16,100 |
2025/4/28 |
428 |
430 |
425 |
429 |
+0.23% |
1,700 |
2025/4/25 |
426 |
429 |
425 |
428 |
+0.23% |
1,800 |
2025/4/24 |
428 |
428 |
426 |
427 |
+0.00% |
600 |
2025/4/23 |
428 |
429 |
425 |
427 |
+0.47% |
1,100 |
2025/4/22 |
423 |
430 |
423 |
425 |
+0.00% |
1,700 |
2025/4/21 |
430 |
431 |
425 |
425 |
-1.39% |
8,400 |
2025/4/18 |
431 |
432 |
428 |
431 |
+0.00% |
6,200 |
2025/4/17 |
423 |
432 |
423 |
431 |
+1.89% |
10,200 |
2025/4/16 |
428 |
428 |
422 |
423 |
-1.17% |
3,000 |
2025/4/15 |
428 |
430 |
426 |
428 |
-0.23% |
4,000 |
2025/4/14 |
431 |
431 |
424 |
429 |
-0.46% |
4,200 |
2025/4/11 |
416 |
443 |
402 |
431 |
-0.23% |
153,500 |
2025/4/10 |
414 |
434 |
411 |
432 |
+5.37% |
29,800 |
2025/4/9 |
415 |
415 |
399 |
410 |
-1.20% |
13,200 |
2025/4/8 |
406 |
416 |
399 |
415 |
+4.01% |
11,300 |
2025/4/7 |
415 |
419 |
387 |
399 |
-6.34% |
61,100 |
2025/4/4 |
434 |
434 |
413 |
426 |
-2.96% |
16,600 |
2025/4/3 |
427 |
439 |
414 |
439 |
+2.57% |
19,200 |
2025/4/2 |
430 |
435 |
426 |
428 |
-1.61% |
10,300 |
2025/4/1 |
434 |
436 |
431 |
435 |
+0.23% |
1,800 |
2025/3/31 |
436 |
436 |
430 |
434 |
-0.23% |
4,000 |
2025/3/28 |
438 |
438 |
431 |
435 |
-0.68% |
4,900 |
2025/3/27 |
435 |
443 |
434 |
438 |
+0.46% |
15,500 |
2025/3/26 |
441 |
442 |
436 |
436 |
-0.46% |
6,900 |
2025/3/25 |
446 |
446 |
438 |
438 |
-1.79% |
6,100 |
2025/3/24 |
449 |
449 |
437 |
446 |
-0.45% |
18,400 |
2025/3/21 |
431 |
466 |
430 |
448 |
+3.94% |
92,300 |
2025/3/19 |
430 |
431 |
428 |
431 |
-0.23% |
2,000 |
2025/3/18 |
428 |
432 |
426 |
432 |
+0.70% |
3,300 |
2025/3/17 |
427 |
431 |
427 |
429 |
-0.92% |
11,800 |
2025/3/14 |
433 |
433 |
432 |
433 |
+0.23% |
1,200 |
2025/3/13 |
431 |
432 |
431 |
432 |
-0.23% |
200 |
2025/3/12 |
432 |
433 |
432 |
433 |
+0.00% |
600 |
2025/3/11 |
428 |
433 |
428 |
433 |
+0.70% |
1,200 |
2025/3/10 |
428 |
433 |
428 |
430 |
+0.47% |
2,100 |
2025/3/7 |
431 |
434 |
428 |
428 |
-1.38% |
1,500 |
2025/3/6 |
428 |
434 |
428 |
434 |
+1.17% |
1,700 |
2025/3/5 |
427 |
431 |
427 |
429 |
-0.23% |
1,700 |
2025/3/4 |
429 |
433 |
428 |
430 |
+0.00% |
10,100 |
2025/3/3 |
432 |
438 |
430 |
430 |
+1.18% |
4,800 |
2025/2/28 |
425 |
428 |
423 |
425 |
-1.16% |
6,400 |
2025/2/27 |
434 |
437 |
425 |
430 |
-2.49% |
11,200 |
2025/2/26 |
444 |
447 |
436 |
441 |
-0.45% |
9,700 |
2025/2/25 |
451 |
451 |
435 |
443 |
-1.56% |
27,700 |
2025/2/21 |
454 |
470 |
444 |
450 |
-0.44% |
94,000 |
2025/2/20 |
450 |
453 |
448 |
452 |
-0.22% |
3,000 |
2025/2/19 |
454 |
458 |
449 |
453 |
-0.88% |
3,800 |
2025/2/18 |
443 |
457 |
443 |
457 |
+2.70% |
36,100 |
2025/2/17 |
447 |
447 |
442 |
445 |
+0.68% |
5,600 |
2025/2/14 |
481 |
484 |
439 |
442 |
+3.03% |
287,300 |
2025/2/13 |
430 |
432 |
429 |
429 |
-0.23% |
11,500 |
2025/2/12 |
430 |
431 |
427 |
430 |
+0.23% |
7,500 |
2025/2/10 |
427 |
431 |
425 |
429 |
+0.00% |
6,300 |
2025/2/7 |
431 |
431 |
429 |
429 |
-0.92% |
400 |
2025/2/6 |
433 |
433 |
428 |
433 |
+0.70% |
3,400 |
2025/2/5 |
428 |
430 |
426 |
430 |
+0.23% |
3,600 |
2025/2/4 |
428 |
430 |
425 |
429 |
+0.23% |
4,900 |
2025/2/3 |
426 |
430 |
426 |
428 |
+0.47% |
6,100 |
2025/1/31 |
430 |
431 |
425 |
426 |
-0.93% |
2,000 |
2025/1/30 |
427 |
432 |
425 |
430 |
+0.23% |
10,800 |
2025/1/29 |
430 |
431 |
426 |
429 |
-0.46% |
6,000 |
2025/1/28 |
418 |
432 |
418 |
431 |
+2.62% |
12,400 |
2025/1/27 |
422 |
425 |
419 |
420 |
+0.00% |
12,400 |
2025/1/24 |
425 |
425 |
419 |
420 |
+0.00% |
13,800 |
2025/1/23 |
418 |
423 |
416 |
420 |
+0.48% |
5,200 |
2025/1/22 |
417 |
422 |
415 |
418 |
+0.00% |
5,900 |
2025/1/21 |
419 |
424 |
414 |
418 |
+0.00% |
3,300 |
2025/1/20 |
420 |
424 |
418 |
418 |
-0.48% |
1,400 |
2025/1/17 |
420 |
420 |
417 |
420 |
+0.00% |
1,800 |
2025/1/16 |
417 |
423 |
417 |
420 |
+0.48% |
3,900 |
2025/1/15 |
421 |
425 |
416 |
418 |
-1.18% |
6,300 |
2025/1/14 |
418 |
430 |
418 |
423 |
-0.24% |
11,700 |
2025/1/10 |
435 |
435 |
415 |
424 |
-3.42% |
60,900 |
2025/1/9 |
445 |
447 |
433 |
439 |
-1.57% |
23,000 |
2025/1/8 |
441 |
446 |
439 |
446 |
+1.59% |
16,800 |
2025/1/7 |
432 |
440 |
431 |
439 |
+1.86% |
13,900 |
2025/1/6 |
432 |
433 |
424 |
431 |
+0.70% |
8,900 |
2024/12/30 |
431 |
431 |
428 |
428 |
-0.47% |
4,100 |
2024/12/27 |
430 |
430 |
425 |
430 |
+0.00% |
2,500 |
2024/12/26 |
427 |
432 |
425 |
430 |
+0.70% |
8,400 |
2024/12/25 |
426 |
430 |
425 |
427 |
+0.23% |
1,900 |
2024/12/24 |
435 |
435 |
425 |
426 |
-1.16% |
10,100 |
2024/12/23 |
434 |
438 |
417 |
431 |
-0.69% |
21,800 |
2024/12/20 |
425 |
438 |
425 |
434 |
+2.12% |
19,400 |
2024/12/19 |
425 |
426 |
420 |
425 |
+0.71% |
11,500 |
2024/12/18 |
426 |
427 |
418 |
422 |
-0.47% |
11,100 |
2024/12/17 |
420 |
428 |
418 |
424 |
+1.44% |
19,400 |
2024/12/16 |
420 |
423 |
417 |
418 |
-0.48% |
23,700 |
2024/12/13 |
413 |
425 |
413 |
420 |
+1.94% |
21,300 |
|