日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
323 |
328 |
316 |
317 |
-1.86% |
38,900 |
2025/6/12 |
323 |
326 |
320 |
323 |
-0.62% |
33,300 |
2025/6/11 |
323 |
325 |
318 |
325 |
+0.62% |
28,700 |
2025/6/10 |
315 |
325 |
315 |
323 |
+2.54% |
51,000 |
2025/6/9 |
319 |
320 |
310 |
315 |
-0.94% |
72,200 |
2025/6/6 |
324 |
334 |
317 |
318 |
-1.55% |
65,300 |
2025/6/5 |
326 |
331 |
322 |
323 |
-1.52% |
54,000 |
2025/6/4 |
343 |
343 |
327 |
328 |
-3.24% |
78,600 |
2025/6/3 |
344 |
344 |
332 |
339 |
-2.31% |
90,900 |
2025/6/2 |
365 |
365 |
343 |
347 |
-7.96% |
165,100 |
2025/5/30 |
384 |
384 |
374 |
377 |
-2.33% |
93,700 |
2025/5/29 |
383 |
406 |
381 |
386 |
-14.98% |
408,000 |
2025/5/28 |
461 |
462 |
453 |
454 |
-1.94% |
104,600 |
2025/5/27 |
464 |
465 |
462 |
463 |
-0.22% |
47,200 |
2025/5/26 |
461 |
465 |
458 |
464 |
+0.65% |
67,500 |
2025/5/23 |
460 |
463 |
458 |
461 |
+0.44% |
38,700 |
2025/5/22 |
455 |
459 |
454 |
459 |
+1.10% |
31,300 |
2025/5/21 |
452 |
457 |
451 |
454 |
+0.44% |
45,400 |
2025/5/20 |
455 |
458 |
452 |
452 |
-0.66% |
47,500 |
2025/5/19 |
465 |
476 |
454 |
455 |
-1.30% |
141,900 |
2025/5/16 |
450 |
465 |
447 |
461 |
+3.13% |
78,500 |
2025/5/15 |
454 |
454 |
445 |
447 |
+0.22% |
36,300 |
2025/5/14 |
447 |
453 |
445 |
446 |
+0.68% |
61,500 |
2025/5/13 |
443 |
445 |
439 |
443 |
+0.91% |
42,900 |
2025/5/12 |
446 |
455 |
436 |
439 |
+0.23% |
108,400 |
2025/5/9 |
452 |
452 |
438 |
438 |
-3.52% |
147,900 |
2025/5/8 |
460 |
491 |
450 |
454 |
-0.44% |
334,900 |
2025/5/7 |
429 |
460 |
428 |
456 |
+10.95% |
335,000 |
2025/5/2 |
411 |
418 |
411 |
411 |
+1.23% |
83,200 |
2025/5/1 |
408 |
413 |
402 |
406 |
+3.57% |
77,800 |
2025/4/30 |
392 |
404 |
389 |
392 |
+1.03% |
122,100 |
2025/4/28 |
380 |
392 |
377 |
388 |
+6.30% |
111,300 |
2025/4/25 |
353 |
365 |
353 |
365 |
+5.19% |
44,200 |
2025/4/24 |
349 |
352 |
338 |
347 |
-0.29% |
112,400 |
2025/4/23 |
364 |
367 |
348 |
348 |
-4.13% |
85,500 |
2025/4/22 |
380 |
380 |
362 |
363 |
-4.47% |
108,000 |
2025/4/21 |
393 |
396 |
375 |
380 |
+0.80% |
121,900 |
2025/4/18 |
371 |
386 |
368 |
377 |
+3.29% |
88,400 |
2025/4/17 |
364 |
371 |
360 |
365 |
+2.53% |
85,400 |
2025/4/16 |
355 |
357 |
351 |
356 |
+2.59% |
63,000 |
2025/4/15 |
348 |
358 |
345 |
347 |
+1.46% |
102,100 |
2025/4/14 |
333 |
348 |
330 |
342 |
+4.91% |
126,400 |
2025/4/11 |
327 |
329 |
323 |
326 |
-0.31% |
37,800 |
2025/4/10 |
330 |
333 |
320 |
327 |
+2.51% |
87,900 |
2025/4/9 |
322 |
323 |
308 |
319 |
+0.00% |
33,200 |
2025/4/8 |
315 |
321 |
308 |
319 |
+9.62% |
58,700 |
2025/4/7 |
298 |
302 |
283 |
291 |
-5.52% |
100,000 |
2025/4/4 |
320 |
320 |
307 |
308 |
-4.94% |
73,600 |
2025/4/3 |
324 |
333 |
322 |
324 |
-2.41% |
65,100 |
2025/4/2 |
337 |
342 |
328 |
332 |
+0.91% |
43,500 |
2025/4/1 |
348 |
348 |
329 |
329 |
-1.50% |
78,800 |
2025/3/31 |
335 |
355 |
322 |
334 |
+1.52% |
362,900 |
2025/3/28 |
316 |
333 |
315 |
329 |
+5.11% |
128,100 |
2025/3/27 |
308 |
320 |
308 |
313 |
+2.96% |
49,700 |
2025/3/26 |
320 |
320 |
304 |
304 |
-4.40% |
102,000 |
2025/3/25 |
317 |
318 |
315 |
318 |
+1.60% |
33,600 |
2025/3/24 |
315 |
317 |
311 |
313 |
+0.64% |
33,400 |
2025/3/21 |
308 |
313 |
306 |
311 |
+1.97% |
46,000 |
2025/3/19 |
304 |
306 |
300 |
305 |
+1.33% |
26,700 |
2025/3/18 |
300 |
302 |
298 |
301 |
+0.33% |
17,500 |
2025/3/17 |
300 |
302 |
297 |
300 |
+1.35% |
26,000 |
2025/3/14 |
298 |
298 |
289 |
296 |
-0.34% |
80,100 |
2025/3/13 |
299 |
302 |
296 |
297 |
+0.34% |
21,500 |
2025/3/12 |
305 |
306 |
296 |
296 |
-3.27% |
82,100 |
2025/3/11 |
304 |
310 |
299 |
306 |
+0.66% |
58,700 |
2025/3/10 |
315 |
325 |
304 |
304 |
-0.98% |
259,400 |
2025/3/7 |
292 |
322 |
289 |
307 |
+3.72% |
345,100 |
2025/3/6 |
301 |
305 |
295 |
296 |
-2.31% |
114,700 |
2025/3/5 |
313 |
315 |
302 |
303 |
-4.11% |
123,100 |
2025/3/4 |
317 |
324 |
312 |
316 |
-1.56% |
266,400 |
2025/3/3 |
290 |
355 |
290 |
321 |
+11.07% |
2,093,000 |
2025/2/28 |
274 |
329 |
272 |
289 |
+5.09% |
1,652,000 |
2025/2/27 |
286 |
298 |
274 |
275 |
-8.33% |
411,800 |
2025/2/26 |
280 |
347 |
274 |
300 |
+10.29% |
2,874,500 |
2025/2/25 |
265 |
285 |
261 |
272 |
+5.02% |
291,900 |
2025/2/21 |
264 |
265 |
257 |
259 |
-1.15% |
20,400 |
2025/2/20 |
258 |
262 |
257 |
262 |
+1.95% |
19,200 |
2025/2/19 |
258 |
258 |
257 |
257 |
-0.39% |
7,600 |
2025/2/18 |
257 |
259 |
257 |
258 |
+0.39% |
2,600 |
2025/2/17 |
254 |
259 |
253 |
257 |
+0.78% |
12,200 |
2025/2/14 |
257 |
258 |
255 |
255 |
-0.78% |
15,100 |
2025/2/13 |
258 |
260 |
256 |
257 |
-0.39% |
16,400 |
2025/2/12 |
260 |
261 |
257 |
258 |
+0.78% |
10,300 |
2025/2/10 |
255 |
267 |
254 |
256 |
+0.39% |
35,000 |
2025/2/7 |
254 |
256 |
252 |
255 |
+0.79% |
9,200 |
2025/2/6 |
254 |
255 |
251 |
253 |
+0.00% |
12,100 |
2025/2/5 |
259 |
259 |
252 |
253 |
-2.32% |
27,200 |
2025/2/4 |
261 |
261 |
258 |
259 |
+0.39% |
13,100 |
2025/2/3 |
257 |
259 |
257 |
258 |
-0.39% |
3,000 |
2025/1/31 |
257 |
263 |
256 |
259 |
+0.39% |
16,600 |
2025/1/30 |
261 |
261 |
257 |
258 |
-0.77% |
14,500 |
2025/1/29 |
269 |
269 |
259 |
260 |
-3.35% |
38,500 |
2025/1/28 |
268 |
274 |
265 |
269 |
+0.75% |
49,200 |
2025/1/27 |
266 |
270 |
261 |
267 |
+0.00% |
49,900 |
2025/1/24 |
260 |
295 |
260 |
267 |
+5.12% |
455,300 |
2025/1/23 |
271 |
272 |
254 |
254 |
-5.58% |
51,100 |
2025/1/22 |
268 |
270 |
262 |
269 |
+0.75% |
50,200 |
2025/1/21 |
258 |
280 |
257 |
267 |
+3.49% |
243,500 |
2025/1/20 |
266 |
290 |
255 |
258 |
+3.61% |
387,800 |
2025/1/17 |
243 |
253 |
240 |
249 |
+2.89% |
24,100 |
2025/1/16 |
246 |
251 |
242 |
242 |
-1.63% |
17,200 |
2025/1/15 |
250 |
255 |
245 |
246 |
-6.11% |
46,300 |
2025/1/14 |
257 |
262 |
252 |
262 |
+1.95% |
24,500 |
2025/1/10 |
252 |
257 |
251 |
257 |
+1.98% |
11,000 |
2025/1/9 |
257 |
257 |
251 |
252 |
-1.95% |
14,200 |
2025/1/8 |
252 |
259 |
251 |
257 |
+2.39% |
34,100 |
2025/1/7 |
262 |
273 |
246 |
251 |
-1.18% |
55,300 |
2025/1/6 |
252 |
258 |
247 |
254 |
+4.10% |
19,800 |
2024/12/30 |
242 |
245 |
240 |
244 |
+0.83% |
6,200 |
2024/12/27 |
239 |
245 |
237 |
242 |
+3.42% |
10,700 |
2024/12/26 |
237 |
243 |
228 |
234 |
-0.85% |
42,000 |
2024/12/25 |
240 |
242 |
235 |
236 |
-2.07% |
11,600 |
2024/12/24 |
241 |
242 |
239 |
241 |
-0.41% |
9,700 |
2024/12/23 |
240 |
250 |
240 |
242 |
+0.00% |
14,500 |
2024/12/20 |
247 |
248 |
241 |
242 |
-2.42% |
12,100 |
2024/12/19 |
253 |
253 |
248 |
248 |
-1.59% |
9,400 |
2024/12/18 |
252 |
254 |
251 |
252 |
+0.00% |
12,400 |
2024/12/17 |
253 |
254 |
251 |
252 |
-0.40% |
5,500 |
2024/12/16 |
253 |
255 |
250 |
253 |
+0.40% |
5,800 |
2024/12/13 |
253 |
256 |
249 |
252 |
+0.40% |
7,200 |
2024/12/12 |
254 |
256 |
251 |
251 |
-0.79% |
5,800 |
2024/12/11 |
258 |
259 |
253 |
253 |
-2.69% |
10,400 |
2024/12/10 |
257 |
262 |
257 |
260 |
+0.39% |
8,500 |
|