日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2025/6/13 |
508 |
510 |
501 |
510 |
-0.78% |
13,800 |
2025/6/12 |
515 |
515 |
508 |
514 |
-0.19% |
5,800 |
2025/6/11 |
502 |
517 |
502 |
515 |
+1.98% |
13,600 |
2025/6/10 |
494 |
508 |
494 |
505 |
+3.06% |
25,900 |
2025/6/9 |
491 |
497 |
490 |
490 |
+0.20% |
7,300 |
2025/6/6 |
498 |
512 |
488 |
489 |
-2.59% |
33,600 |
2025/6/5 |
528 |
533 |
502 |
502 |
-4.02% |
38,600 |
2025/6/4 |
530 |
550 |
499 |
523 |
-0.76% |
142,300 |
2025/6/3 |
450 |
527 |
450 |
527 |
+16.34% |
144,300 |
2025/6/2 |
450 |
456 |
447 |
453 |
+0.67% |
9,600 |
2025/5/30 |
459 |
460 |
445 |
450 |
-2.17% |
17,400 |
2025/5/29 |
452 |
471 |
441 |
460 |
+1.10% |
98,200 |
2025/5/28 |
459 |
460 |
455 |
455 |
-0.22% |
11,400 |
2025/5/27 |
454 |
460 |
454 |
456 |
+0.88% |
7,900 |
2025/5/26 |
451 |
459 |
451 |
452 |
+0.22% |
4,600 |
2025/5/23 |
451 |
456 |
447 |
451 |
+0.22% |
7,400 |
2025/5/22 |
462 |
462 |
446 |
450 |
-0.88% |
9,100 |
2025/5/21 |
458 |
475 |
454 |
454 |
-0.44% |
24,800 |
2025/5/20 |
483 |
483 |
456 |
456 |
-5.79% |
31,100 |
2025/5/19 |
445 |
499 |
445 |
484 |
+9.01% |
128,900 |
2025/5/16 |
460 |
464 |
443 |
444 |
-1.77% |
11,500 |
2025/5/15 |
481 |
482 |
452 |
452 |
-7.00% |
34,800 |
2025/5/14 |
428 |
486 |
428 |
486 |
+13.55% |
182,300 |
2025/5/13 |
454 |
454 |
428 |
428 |
-4.25% |
20,800 |
2025/5/12 |
441 |
460 |
434 |
447 |
+1.59% |
28,600 |
2025/5/9 |
419 |
444 |
413 |
440 |
+7.06% |
38,800 |
2025/5/8 |
413 |
414 |
407 |
411 |
-0.72% |
9,100 |
2025/5/7 |
414 |
420 |
405 |
414 |
+0.00% |
20,500 |
2025/5/2 |
418 |
420 |
405 |
414 |
-0.72% |
15,400 |
2025/5/1 |
419 |
420 |
417 |
417 |
-0.71% |
4,600 |
2025/4/30 |
419 |
424 |
414 |
420 |
+0.96% |
9,800 |
2025/4/28 |
413 |
420 |
412 |
416 |
+0.73% |
5,300 |
2025/4/25 |
420 |
420 |
411 |
413 |
-2.36% |
20,100 |
2025/4/24 |
415 |
424 |
413 |
423 |
+1.44% |
4,900 |
2025/4/23 |
414 |
425 |
414 |
417 |
+1.46% |
15,400 |
2025/4/22 |
411 |
414 |
403 |
411 |
-0.48% |
6,100 |
2025/4/21 |
422 |
422 |
413 |
413 |
-2.13% |
5,400 |
2025/4/18 |
416 |
428 |
414 |
422 |
+1.69% |
15,600 |
2025/4/17 |
409 |
415 |
405 |
415 |
+1.72% |
19,100 |
2025/4/16 |
405 |
414 |
400 |
408 |
+1.49% |
13,300 |
2025/4/15 |
405 |
417 |
402 |
402 |
+0.50% |
16,300 |
2025/4/14 |
420 |
432 |
400 |
400 |
-5.88% |
60,100 |
2025/4/11 |
388 |
427 |
377 |
425 |
+5.20% |
38,500 |
2025/4/10 |
425 |
425 |
386 |
404 |
+7.73% |
49,900 |
2025/4/9 |
389 |
392 |
364 |
375 |
-10.93% |
73,700 |
2025/4/8 |
397 |
421 |
389 |
421 |
+23.46% |
108,500 |
2025/4/7 |
363 |
369 |
341 |
341 |
-11.66% |
31,700 |
2025/4/4 |
431 |
431 |
380 |
386 |
-10.44% |
29,100 |
2025/4/3 |
447 |
450 |
431 |
431 |
-5.27% |
28,600 |
2025/4/2 |
455 |
460 |
446 |
455 |
+0.22% |
10,600 |
2025/4/1 |
465 |
465 |
447 |
454 |
-1.52% |
26,200 |
2025/3/31 |
473 |
474 |
460 |
461 |
-2.95% |
22,900 |
2025/3/28 |
478 |
483 |
466 |
475 |
-0.63% |
20,100 |
2025/3/27 |
506 |
509 |
466 |
478 |
-5.35% |
81,100 |
2025/3/26 |
503 |
512 |
502 |
505 |
+0.60% |
8,800 |
2025/3/25 |
515 |
515 |
502 |
502 |
-0.59% |
11,500 |
2025/3/24 |
518 |
518 |
503 |
505 |
-1.37% |
19,600 |
2025/3/21 |
517 |
520 |
512 |
512 |
-0.58% |
14,900 |
2025/3/19 |
534 |
542 |
513 |
515 |
-6.02% |
53,700 |
2025/3/18 |
507 |
573 |
507 |
548 |
+7.45% |
75,200 |
2025/3/17 |
505 |
517 |
503 |
510 |
-0.97% |
84,000 |
2025/3/14 |
528 |
529 |
510 |
515 |
-2.46% |
20,900 |
2025/3/13 |
538 |
539 |
528 |
528 |
-1.86% |
13,900 |
2025/3/12 |
540 |
565 |
526 |
538 |
-0.19% |
67,900 |
2025/3/11 |
551 |
554 |
533 |
539 |
-2.88% |
31,900 |
2025/3/10 |
570 |
580 |
555 |
555 |
-2.63% |
32,400 |
2025/3/7 |
582 |
591 |
558 |
570 |
-3.72% |
53,900 |
2025/3/6 |
600 |
641 |
584 |
592 |
-0.67% |
113,100 |
2025/3/5 |
583 |
618 |
574 |
596 |
+0.17% |
78,300 |
2025/3/4 |
612 |
623 |
561 |
595 |
-4.65% |
204,900 |
2025/3/3 |
760 |
760 |
624 |
624 |
-19.38% |
484,900 |
2025/2/28 |
673 |
774 |
660 |
774 |
+14.84% |
703,100 |
2025/2/27 |
641 |
714 |
626 |
674 |
+5.15% |
200,900 |
2025/2/26 |
570 |
641 |
547 |
641 |
+14.26% |
193,200 |
2025/2/25 |
550 |
605 |
547 |
561 |
+5.06% |
121,900 |
2025/2/21 |
476 |
548 |
476 |
534 |
+12.18% |
102,900 |
2025/2/20 |
481 |
487 |
476 |
476 |
-2.06% |
4,200 |
2025/2/19 |
514 |
514 |
482 |
486 |
-3.57% |
16,100 |
2025/2/18 |
464 |
531 |
464 |
504 |
+8.86% |
46,500 |
2025/2/17 |
459 |
471 |
456 |
463 |
+2.66% |
14,500 |
2025/2/14 |
454 |
461 |
451 |
451 |
+0.00% |
12,500 |
2025/2/13 |
461 |
461 |
448 |
451 |
-2.80% |
10,800 |
2025/2/12 |
466 |
466 |
450 |
464 |
-0.22% |
23,300 |
2025/2/10 |
485 |
485 |
447 |
465 |
-14.36% |
106,200 |
2025/2/7 |
511 |
609 |
511 |
543 |
+6.68% |
217,700 |
2025/2/6 |
512 |
524 |
503 |
509 |
+0.20% |
11,100 |
2025/2/5 |
509 |
512 |
507 |
508 |
-0.78% |
7,800 |
2025/2/4 |
511 |
516 |
501 |
512 |
+0.20% |
8,400 |
2025/2/3 |
495 |
518 |
495 |
511 |
+3.23% |
8,600 |
2025/1/31 |
498 |
504 |
495 |
495 |
-0.60% |
4,000 |
2025/1/30 |
508 |
512 |
497 |
498 |
-3.11% |
4,900 |
2025/1/29 |
511 |
514 |
485 |
514 |
+0.78% |
17,700 |
2025/1/28 |
468 |
533 |
468 |
510 |
+8.97% |
71,900 |
2025/1/27 |
467 |
477 |
467 |
468 |
+0.65% |
2,200 |
2025/1/24 |
452 |
470 |
452 |
465 |
+2.42% |
5,100 |
2025/1/23 |
467 |
475 |
454 |
454 |
-3.20% |
5,000 |
2025/1/22 |
480 |
480 |
469 |
469 |
-1.05% |
2,800 |
2025/1/21 |
466 |
474 |
463 |
474 |
+1.72% |
4,900 |
2025/1/20 |
460 |
472 |
456 |
466 |
+1.30% |
3,200 |
2025/1/17 |
460 |
468 |
442 |
460 |
+0.44% |
10,500 |
2025/1/16 |
470 |
472 |
438 |
458 |
-2.14% |
11,800 |
2025/1/15 |
468 |
468 |
440 |
468 |
+1.08% |
14,300 |
2025/1/14 |
480 |
480 |
452 |
463 |
-1.91% |
11,500 |
2025/1/10 |
443 |
480 |
435 |
472 |
+10.28% |
67,000 |
2025/1/9 |
436 |
436 |
427 |
428 |
-2.06% |
4,800 |
2025/1/8 |
440 |
442 |
434 |
437 |
-0.68% |
7,100 |
2025/1/7 |
441 |
445 |
433 |
440 |
-0.90% |
10,700 |
2025/1/6 |
469 |
479 |
434 |
444 |
-4.72% |
28,600 |
2024/12/30 |
442 |
466 |
422 |
466 |
+6.39% |
20,600 |
2024/12/27 |
436 |
450 |
436 |
438 |
+0.69% |
8,300 |
2024/12/26 |
433 |
445 |
432 |
435 |
+0.46% |
11,600 |
2024/12/25 |
448 |
448 |
431 |
433 |
-3.35% |
11,700 |
2024/12/24 |
431 |
448 |
422 |
448 |
+3.46% |
27,400 |
2024/12/23 |
495 |
499 |
433 |
433 |
-12.53% |
121,200 |
2024/12/20 |
411 |
495 |
411 |
495 |
+19.28% |
254,400 |
2024/12/19 |
407 |
415 |
401 |
415 |
-1.89% |
13,200 |
2024/12/18 |
385 |
434 |
385 |
423 |
+9.87% |
23,300 |
2024/12/17 |
385 |
385 |
385 |
385 |
+0.26% |
200 |
2024/12/16 |
390 |
390 |
384 |
384 |
-1.54% |
11,100 |
2024/12/13 |
385 |
390 |
379 |
390 |
+1.30% |
14,000 |
2024/12/12 |
388 |
389 |
378 |
385 |
-1.03% |
24,100 |
2024/12/11 |
382 |
389 |
381 |
389 |
+2.37% |
2,500 |
2024/12/10 |
386 |
386 |
380 |
380 |
-1.30% |
6,600 |
|